CollectAI

close-nse_india_stocks

2026/07/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260703	203	209	200.05	204.36	256365	203.114	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260703	32	32.38	31.38	31.45	2745	31.45	down	up	incorrect
3MINDIA.NSE	3M India Limited	20260703	34105	35360	33800	35235	13634	34731.9979	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260703	31.25	33.5	31.25	33.48	5352	33.48	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260703	389.4	398	382.7	387.65	144817	387.65	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260703	666.8	674.8	655.25	657.9	90680	657.9	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260703	13.8	14.72	13.57	14.01	405089	14.01	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260703	8.98	9.17	8.86	8.96	96127	8.96	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260703	84.87	84.87	84.87	84.87	5871	84.87
AARON.NSE	Aaron Industries Limited	20260703	116.55	118.78	116.55	118.64	5132	118.64	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260703	385.95	394.85	383.75	386.6	191215	386.6	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260703	485	489.7	479.15	487.7	610187	487.7	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260703	380.8	386.95	380	382.65	8557	382.65	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260703	144.36	147.59	142.51	144.12	12905	144.12	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260703	1504.1	1525.2	1493	1506.1	55158	1506.1	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260703	15.24	15.24	15.24	15.24	42918	15.24
ABB.NSE	ABB India Limited	20260703	6881	6975	6752	6969.5	345071	6969.5	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260703	25850	26120	25615	25895	21108	25302.908	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260703	396.4	405	393.85	401.25	6539560	401.25	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260703	62.21	63.25	61.5	62.47	8467968	62.47	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260703	41.2	41.9	41.2	41.9	555	41.9	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260703	59.56	59.74	59.25	59.48	1471288	59.48	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260703	76	76.25	75.52	75.77	16894	75.77	down	down	correct
ACC.NSE	ACC Limited	20260703	1355	1395.4	1355	1393.8	332973	1393.8	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260703	1112.4	1131.5	1104.2	1126	9145	1126	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260703	5.45	5.59	5.25	5.38	54107	5.38	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260703	1020	1022.5	988.1	989.9	211178	989.9	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260703	3192	3224	3105.5	3212.1	2848623	3212.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260703	1559.9	1566.6	1518.5	1556.2	2242848	1556.2	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260703	1885	1891.1	1865	1874.2	1645113	1874.2	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260703	225.75	226.32	219.55	221.79	19666241	221.79	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260703	318.8	329.35	317.4	320.4	1061165	320.4	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20260703	67.2	70.7	67.2	68.99	2010	68.99	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260703	9.1	9.18	8.9	8.97	25845	8.97	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260703	126.16	127.26	123.35	124.63	112084	124.63	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260703	54.5	54.54	53.21	53.95	32367	53.95	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260703	314	327.95	314	317.6	735736	316.2356	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260703	1462.9	1477.5	1456.5	1464.6	264140	1464.6	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260703	552.8	556	529	533.65	49788	533.65	down	down	correct
AGRITECH.NSE	Agri	20260703	112.04	115.4	112.04	114.83	2474	114.83	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260703	30.8	31.3	30.52	30.59	11586	30.59	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260703	39.5	39.5	38.05	38.69	19458	38.69	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260703	144.97	145.4	144.14	144.58	3810	144.58	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260703	859.1	859.1	828	829.4	38182	829.4	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260703	4812	4839	4718	4754.5	102604	4754.5	down	up	incorrect
AIRAN.NSE	Airan Limited	20260703	16.15	16.44	15.91	16.3	45906	16.3	up	down	incorrect
AISL.NSE	SM	20260703	58.8	60.5	58.8	60.5	4200	60.5	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260703	3420	3420	3309.1	3326.3	83885	3326.3	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260703	136	137.4	133.9	136.3	623920	136.3	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260703	3.83	3.85	3.78	3.81	163383	3.81	down	down	correct
AKASH.NSE	Akash Infra	20260703	26.18	26.9	26.18	26.52	538	26.52	up	down	incorrect
AKG.NSE	AKG Exim Limited	20260703	11.28	11.28	10.75	10.99	8015	10.99	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260703	233	233	222	230.69	1996	230.69	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260703	6.6	6.6	6.6	6.6	32008	6.6
ALANKIT.NSE	Alankit Limited	20260703	8.24	8.24	8.06	8.13	121401	8.13	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260703	705.2	720.9	705.2	719.6	2220	719.6	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260703	93.4	93.77	92.4	92.86	162004	92.86	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260703	652.6	661	648	650.8	11226	650.8	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260703	88.45	89.2	84.25	84.44	5446	84.44	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260703	5510.5	5631	5494	5562.5	568290	5562.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260703	1840.9	1867	1812.5	1827	78213	1827	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260703	8.44	8.58	8.27	8.38	4957949	8.38	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260703	13.35	13.7	13.18	13.23	99180	13.23	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260703	13.45	13.73	13.01	13.15	6403816	13.15	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260703	70	70	68.31	68.72	5100	68.72	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260703	202.87	202.87	190	197.03	13311	197.03	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260703	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260703	7476	7536	7380	7484.5	202133	7484.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260703	25.25	25.85	24.14	25.06	3254	25.06	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260703	1744.5	1760.9	1725	1735.6	6656	1735.6	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260703	431.7	444.2	430	443.4	6168156	443.4	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20260703	44.93	48.79	44.93	47.47	25821	47.47	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260703	37.99	39.47	37.52	38.57	14141	38.57	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260703	544.7	548.85	535.9	538.4	87052	538.4	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260703	541	556.75	532.45	554.7	4106068	554.7	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260703	63.36	63.64	62.32	62.8	50976	62.8	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260703	84.15	84.8	82.9	83.65	171692	83.65	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260703	43	45.7	43	44.78	262	44.78	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260703	1.49	1.49	1.42	1.47	27512	1.47	down	down	correct
ANMOL.NSE	Anmol India Limited	20260703	11.24	11.5	11.01	11.31	19067	11.31	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260703	2.78	2.78	2.78	2.78	6135	2.78
ANTGRAPHIC.NSE	Antarctica Limited	20260703	0.8	0.82	0.76	0.8	133050	0.8
ANUP.NSE	The Anup Engineering Limited	20260703	2288	2353	2285.9	2313.4	38753	2313.4	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260703	1279.9	1280	1259.1	1269.9	187232	1269.9	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260703	15170	15170	13975	14174	290910	14174	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260703	106.9	106.9	102	103.62	13077	103.62	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260703	524.05	530	518	525.55	39251	525.55	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260703	405.5	412.7	401.5	403.95	63817	403.95	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260703	1805	1818.7	1771.9	1788	1587791	1788	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260703	825	834.15	809.5	823.7	143213	823.7	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260703	443	466.5	441.9	450.05	35471294	450.05	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260703	8743	8920.5	8717.5	8893.5	377549	8893.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260703	484	485.75	476.3	479.4	55020	478.7344	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260703	458.5	458.95	446	448.5	1064985	448.5	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260703	1256	1277.1	1212.5	1238.8	1642	1238.8	down	down	correct
APTECHT.NSE	Aptech Limited	20260703	106.09	106.39	104	104.22	102613	104.22	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260703	290.5	293.2	286.05	287.85	862152	287.85	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260703	82.9	82.9	80.02	80.28	4625	80.28	down	down	correct
ARCHIES.NSE	Archies Limited	20260703	13.53	14.75	13.53	14.3	23369	14.3	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260703	34.89	35.2	34.89	35.19	78	35.19	up	up	correct
ARIES.NSE	Aries Agro Limited	20260703	346	346	341.35	343.85	11913	343.85	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260703	68.72	71.48	68.72	71.01	275867	71.01	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260703	261.4	262.7	256.25	258.8	3333	258.8	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260703	1719.9	1763.9	1712.4	1743.9	27989	1743.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260703	25.99	26	25.23	25.52	20788	25.52	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260703	635.9	641	615	622.85	23648	622.85	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260703	1.08	1.08	1.05	1.08	85142	1.08
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260703	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260703	261.4	264	259	259.85	87069	259.4137	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260703	167	168.2	163.2	164.96	2328	164.96	down	down	correct
ARVIND.NSE	Arvind Limited	20260703	566.7	575	562.65	569.05	587692	569.05	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260703	476.25	476.25	468.6	470.15	205237	470.15	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260703	599.9	614.1	597.5	610.25	53359	610.25	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260703	892	892	871.05	873.65	53290	873.65	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260703	253.55	256.35	249.9	253.05	3233	253.05	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260703	519.9	526.3	513.35	516.85	16711	516.85	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260703	875.55	893.65	864.25	875.55	14672	875.55
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260703	666.2	672	639	645.6	287330	645.6	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260703	387.2	396.3	382.35	389.9	76942	389.9	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260703	15.2	15.2	14.26	14.47	135530	14.47	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260703	132.69	133.39	131.56	132.05	457825	132.05	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260703	166	167.55	163.71	164.35	20821054	164.35	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260703	292.05	329	285	320.65	84919	320.65	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260703	2744	2762.4	2730	2737.8	472124	2737.8	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260703	52.48	53.02	49.65	50	3192287	50	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260703	254.3	258	249	249	809	242.9461	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260703	720	730	707.4	709.9	28221	709.9	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260703	791.95	800.6	785.1	793.2	349759	793.2	up	up	correct
ASTRAL.NSE	Astral Limited	20260703	1370	1387.2	1351	1385	506210	1385	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260703	1795.7	1857	1737.2	1848.5	1099562	1848.5	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260703	8273.5	8325	8198	8310.5	4275	8310.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260703	4.05	4.05	3.9	3.98	15403	3.98	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260703	739	739	717.1	721.75	1267326	721.75	down	down	correct
ATUL.NSE	Atul Ltd	20260703	6522	6595	6406.5	6556.5	21172	6556.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260703	495.6	508.5	487.6	489.9	198465	489.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260703	1064.9	1069.8	1049	1058.4	1748260	1058.4	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260703	890.95	908.4	875	879.65	132181	879.65	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260703	1568	1636.8	1567.7	1620.5	2190579	1620.5	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260703	114.92	117.66	113	114.33	2709	114.33	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260703	1799.1	1834.5	1792.1	1814.2	6760	1814.2	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260703	86.55	88.39	84	84.76	35784	84.76	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260703	496	511.9	495	511.9	73527	502.2905	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260703	957.5	971.85	947.8	958	245332	958	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260703	70.69	72.88	70.21	71.52	99903	71.52	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260703	478.5	486	478.5	481.95	91082	481.95	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260703	1373	1373	1338.4	1342.1	3500465	1341.0657	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260703	597.15	597.15	597.15	597.15	1723	597.15
AXISCADES.NSE	Axiscades Technologies Limited	20260703	1681	1700.3	1641	1648.8	180635	1648.8	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260703	164.72	164.72	164.72	164.72	8632	164.72
AXISNIFTY.NSE	Axis Mutual Fund	20260703	266.64	266.64	266.64	266.64	0	266.64
AXISTECETF.NSE	Axis Mutual Fund	20260703	296.77	296.77	296.77	296.77	5100	296.77
AYMSYNTEX.NSE	AYM Syntex Limited	20260703	272.7	277	260.1	262.64	114780	262.64	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260703	216.45	216.45	216.45	216.45	12212	216.45
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260703	4.75	4.79	4.55	4.63	66197	4.63	down	up	incorrect
BAJAJ.NSE	AUTO	20260703	9899	9925	9771	9784	145310	9784	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260703	620	625	612.25	616.2	293610	616.2	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20260703	330.2	337.7	326.35	328.95	188907	326.0121	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260703	1885	1916	1870.6	1890	2036834	1890	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260703	18.17	18.39	17.85	17.88	4742001	17.88	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260703	10939	11218	10921	11079	65821	11079	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260703	1035	1040	1017.6	1031.4	9399193	1031.4	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260703	91	92.05	89.48	91.57	212410	91.57	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260703	2241	2248.4	2156.2	2194.2	162948	2194.2	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260703	24.13	24.95	23.61	23.67	36382	23.67	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260703	18.65	19.9	18.21	18.59	29674	18.59	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260703	2230.5	2270	2210.5	2220.4	65691	2220.4	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260703	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260703	182.44	183.99	180.76	182.14	101302	182.14	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260703	80.55	80.99	77.55	77.95	25102	77.95	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260703	567.2	571.65	561	561.15	317543	561.15	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260703	102.9	103.49	100	100.92	2333	100.92	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260703	3499.9	3511.2	3475	3483.6	360	3483.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260703	685	708.95	680.4	688	504015	688	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260703	206.12	206.12	198.36	200.6	5565751	200.6	down	down	correct
BANG.NSE	Bang Overseas Limited	20260703	30.5	31.65	30.5	31.24	51093	31.24	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260703	94.69	96.58	91	92.22	8800	92.22	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260703	258.25	258.25	250	252.2	39345728	252.2	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260703	600.7	607.99	599.01	600.12	567162	600.12	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260703	145.64	147.11	142.75	144.05	8081817	144.05	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260703	134.35	134.35	131.65	132.56	18852	131.5443	down	down	correct
BASF.NSE	BASF India Limited	20260703	3660	3739.9	3651.1	3664.1	20054	3664.1	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260703	25.75	26.7	25.5	26.53	49883	26.53	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260703	703	704.2	690.05	696.6	116354	696.6	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260703	4181	4196.8	4121	4135.6	21733	4135.6	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260703	2770	2799	2707	2718.2	59686	2683.1626	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260703	1562.2	1567.2	1545.9	1556.7	22448	1556.7	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260703	35.17	36.9	35	36.52	1577877	36.52	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260703	1405	1429.7	1381.3	1388.2	2504960	1388.2	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260703	29.31	29.96	29.01	29.03	16864	29.03	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260703	181.25	181.71	174.97	176.61	1079569	176.61	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260703	112.5	112.5	108.2	111.56	3126	111.56	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260703	418.6	424.5	417.1	418.05	12085695	418.05	down	down	correct
BEML.NSE	BEML Limited	20260703	1875	1880	1840.5	1864.7	304031	1864.7	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260703	103	104.47	102.13	102.85	604158	101.0045	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260703	520.9	529	517	518.15	490880	518.15	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260703	16.09	16.28	15.8	15.92	504095	15.92	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20260703	450	455	449.1	450.85	29799	450.85	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260703	594	601.45	580.1	586.65	40777	586.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260703	3.19	3.19	3.19	3.19	0	3.19
BGRENERGY.NSE	BGR Energy Systems Limited	20260703	311.2	312	301.3	306.05	34491	306.05	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260703	225.23	232	217.92	219.96	183188	217.5494	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260703	370.35	386.8	370.35	371.5	214068	371.5	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260703	3.06	3.09	2.97	3.03	108005	3.03	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260703	2160	2175	2129.6	2136.7	537585	2136.7	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260703	136.27	137.79	132.25	133.24	62960	133.24	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260703	1356.3	1363.8	1339.9	1341.8	6494	1341.8	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260703	214.49	215.36	210	212.12	116447	212.12	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260703	1890	1913	1885	1909	5087043	1885.298	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260703	402	403.2	383	383.6	29608874	383.6	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260703	49.9	50.49	48.6	49.03	89848	49.03	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260703	822	822	772	785	593	785	down	down	correct
BIOCON.NSE	Biocon Limited	20260703	418.6	428.8	418.6	426.8	6403875	426.8	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260703	33.25	34.69	33.25	33.71	9790	33.71	up	up	correct
BIRET.NSE	RR	20260703	337.9	339.45	335.6	336.99	266604	336.99	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260703	197	199.99	186.29	192.35	68604	192.35	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260703	983	1004.3	978.15	981.55	55428	968.9538	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260703	144.16	145.99	143.02	144.53	55207	144.53	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260703	17.26	17.26	16.65	16.7	46362	16.7	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260703	505	525	500.75	505.95	634691	504.9614	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260703	54.75	55.7	54.51	54.98	121391	54.98	up	down	incorrect
BLS.NSE	BLS International Services Limited	20260703	255	255.05	251.25	253.6	1075539	253.6	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260703	2.33	2.33	2.33	2.33	0	2.33
BLUEDART.NSE	Blue Dart Express Limited	20260703	4898.5	4979.5	4844.5	4851.9	12637	4851.9	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260703	1615	1624.5	1577	1583.2	262053	1575.4735	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260703	62.74	63.99	62	62.84	90501	62.84	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260703	133.3	134.01	129.55	130	621273	130	down	down	correct
BOROLTD.NSE	Borosil Limited	20260703	245.8	252	243.25	245.27	80814	245.27	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260703	624.9	631.6	616.65	621.7	601901	621.7	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260703	41400	42565	41390	41895	44049	41895	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260703	313.6	313.6	306.7	308.15	3035350	308.15	down	down	correct
BPL.NSE	BPL Limited	20260703	56.9	56.9	55.22	55.81	33763	55.81	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260703	504.9	519.45	499.9	513.85	1141899	513.85	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260703	5409.5	5448	5368	5379	226125	5379	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260703	18.01	18.88	18.01	18.28	37050	18.28	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260703	78.65	79.69	76	77.21	54020	77.21	down	down	correct
BSE.NSE	BSE Limited	20260703	3870	3874	3775	3816.6	3050309	3806.5714	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260703	90.2	91.3	88.5	90.49	4162	90.49	up	up	correct
BSL.NSE	BSL Limited	20260703	135.7	135.89	129	129.19	7875	129.19	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260703	127.8	128.03	127.08	127.84	548362	127.84	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260703	28.1	28.98	28.1	28.42	533408	28.42	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260703	285.05	291.95	281.7	282.9	3520237	278.7851	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260703	655.5	719.9	655.5	712.7	606398	712.7	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260703	40.63	49.1	40.63	45.98	340578	45.98	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260703	32.9	33.75	32.51	32.55	12449	32.55	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260703	22.64	23	22.1	22.29	61078	22.29	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260703	138	138.9	134.8	136.76	455490	136.76	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260703	799.95	809.9	795	798.35	1396847	794.2332	down	down	correct
CANBK.NSE	Canara Bank	20260703	127.5	128.2	124.7	127.19	36013384	127.19	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260703	883	913.6	879.1	902.45	682419	902.45	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260703	273.16	275.87	261	263.9	590609	263.9	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260703	255.05	256.55	247.2	248.95	829214	248.95	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260703	2550	2629.9	2505	2538.1	123712	2538.1	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260703	13	13.09	12.74	13.07	7313	13.07	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260703	1142.7	1147.7	1113.5	1139.6	118918	1139.6	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260703	1678	1685	1637	1645.4	29939	1645.4	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260703	2750	2778.7	2681.1	2699.6	382280	2699.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260703	184.7	185.9	184.2	184.37	657691	184.37	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260703	17	17.2	16.4	16.82	719540	16.82	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260703	12.82	13.01	12.64	13	34449	13	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260703	1186.4	1186.4	1162.3	1173	107906	1173	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260703	1357.9	1365.9	1345.6	1350.6	1144321	1338.3915	down	down	correct
CEATLTD.NSE	CEAT Limited	20260703	3839	3845	3761.2	3799.4	180481	3799.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260703	7.83	8.15	7.75	7.89	19562	7.89	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260703	535.55	542	531.9	535.05	28627	535.05	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260703	19.48	19.89	19.26	19.6	68188	19.6	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260703	33	33.18	32.6	32.8	12698431	32.8	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260703	25	27.65	24.85	26.14	4501981	26.14	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260703	3699.9	3740	3595	3627	26755	3627	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260703	759.35	786	750.05	775.1	66694	775.1	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260703	6524	6525	6404	6460	7512	6386.2669	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260703	3.07	3.19	3.02	3.14	179296	3.14	up	up	correct
CESC.NSE	CESC Limited	20260703	171.39	171.55	169.3	169.7	690446	169.7	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260703	229.9	235.34	226.2	232	3416564	232	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260703	911.4	926	887.1	894.4	24732145	894.4	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260703	840	843.4	829	834.7	60229	834.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260703	478.6	482.7	474	482.4	691410	482.4	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260703	176.51	186.35	176.25	183.5	2928	183.5	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260703	191	193.7	184	186.85	20056	186.85	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260703	355	369.25	355	369.25	2619	369.25	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260703	212.8	216.59	206.05	207.31	347387	207.31	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260703	1135	1140	1116.8	1125.8	324849	1125.8	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260703	1800	1820	1784.9	1797	951422	1796.2933	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260703	1687	1721.4	1665.5	1674	79677	1674	down	down	correct
CINELINE.NSE	Cineline India Limited	20260703	81	83.5	79.05	79.95	34138	79.95	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260703	16.6	17.27	16.28	16.47	19382	16.47	down	down	correct
CIPLA.NSE	Cipla Limited	20260703	1452	1471	1452	1458.2	1261674	1458.2	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260703	780	788.3	770.6	773.3	173399	773.3	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260703	54.03	54.03	54.03	54.03	9030	54.03
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260703	295	297.15	288.1	291.1	81649	291.1	down	down	correct
CMICABLES.NSE	CMI Limited	20260703	3.05	3.05	3.05	3.05	0	3.05
COALINDIA.NSE	Coal India Limited	20260703	441.95	445.45	437.8	438.7	4283263	438.7	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260703	1525	1551	1519.5	1524.1	1390329	1524.1	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260703	31.8	32.85	31.8	32.52	280139	32.52	up	up	correct
COFORGE.NSE	Coforge Limited	20260703	1460.4	1492.8	1451.1	1465.8	4053069	1465.8	up	up	correct
COLPAL.NSE	Colgate	20260703	2065.9	2086.6	2033	2047	136722	2047	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260703	1.22	1.28	1.16	1.26	5072	1.26	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260703	13.3	13.34	13.01	13.26	24247	13.26	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260703	480	491.05	477.2	486.7	6696249	486.7	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260703	77.77	77.77	72.09	74.17	4472397	74.17	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260703	226.76	237.6	223	233.97	10575	233.97	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20260703	718	727.95	680	687.1	291176	680.7212	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260703	33.48	33.48	32.21	33.18	10673	33.18	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260703	212	215	207.22	210.55	15659	210.55	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260703	2016.2	2056	1996.1	2034.3	270143	2032.3212	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260703	5.09	5.15	4.83	4.93	37278	4.93	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260703	99	99	97.28	97.42	985060	97.42	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260703	9275.5	9290	9086.5	9119	54626	9107.8859	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260703	6.38	6.38	6.02	6.31	6308	6.31	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260703	1539.9	1589	1539.9	1557.4	564628	1557.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20260703	385	385	378.4	382.35	2119	382.35	down	down	correct
CRISIL.NSE	CRISIL Limited	20260703	4100	4122.2	4007	4017.2	61335	4017.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260703	274.9	275.5	270	270.8	889475	267.5819	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260703	354	354	344.4	352.2	682350	352.2	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260703	32.13	32.13	31.25	31.31	3451	31.31	down	down	correct
CUB.NSE	City Union Bank Limited	20260703	216.9	220.24	215.67	216.76	1479646	216.76	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260703	83.4	83.4	81.01	82.73	32466	82.73	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260703	5690	5690	5454.5	5478	787931	5478	down	down	correct
CUPID.NSE	Cupid Limited	20260703	192	199.97	191.18	198.84	28356657	198.84	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260703	15.6	16.88	15.6	16.72	1364	16.72	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260703	145.93	148	145	145.22	11392	145.22	down	down	correct
CYIENT.NSE	Cyient Limited	20260703	881.3	904.95	879	899	275792	899	up	up	correct
DABUR.NSE	Dabur India Limited	20260703	448.9	450.1	442.15	444.35	2061060	438.6592	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260703	1754.5	1804	1740	1765.1	357319	1765.1	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260703	335.5	343.6	335.5	341.1	96059	341.1	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260703	29.85	33.75	29.85	32.1	56334	32.1	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260703	3.35	3.35	3.24	3.29	24454	3.29	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260703	826.95	832	812.1	819.35	80189	819.35	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260703	202.33	202.33	193.85	194.09	155294	189.5609	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260703	439.3	444.95	436.5	441.6	83416	441.6	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260703	116.85	118	113.1	114.66	306676	114.66	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260703	35.5	38.5	34	35.54	140769	35.54	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260703	188.7	201.9	187.8	196.54	1845352	196.54	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20260703	194	194.6	188.18	189.27	764028	189.27	down	down	correct
DCM.NSE	DCM Limited	20260703	98	99.89	95	97.8	3412	97.8	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260703	5.4	5.4	5.35	5.4	11571	5.4
DCMNVL.NSE	DCM Nouvelle Limited	20260703	159.99	161.39	153	154	2947	154	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260703	1023.5	1045	1020	1025.9	46262	1025.9	up	up	correct
DCW.NSE	DCW Limited	20260703	48	51.15	47.75	50.41	5277787	50.41	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260703	565	580	565	574.65	7581	574.65	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260703	1677.1	1680	1636	1649.3	277609	1649.3	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260703	1576.2	1603.1	1553	1558.1	126571	1558.1	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260703	455	464.9	451.5	463.05	160573	463.05	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260703	8.38	8.38	8.1	8.14	681261	8.14	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260703	67.15	67.59	66.02	66.33	2444000	66.33	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260703	62.2	62.38	60	60.11	2696	60.11	down	down	correct
DEN.NSE	DEN Networks Limited	20260703	30	30.35	29.44	29.74	508494	29.74	down	down	correct
DENORA.NSE	De Nora India Limited	20260703	868.5	895	860	879.05	7976	879.05	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260703	114.87	115.5	113.76	114.19	752843	114.19	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260703	26.74	26.8	25.52	26.01	22095	26.01	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260703	142.6	145.19	141.15	142.86	193364	142.86	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260703	33.64	34.75	33.25	34.09	2571719	34.09	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260703	1088.6	1106	1079	1092.1	29087	1090.0008	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260703	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260703	873.6	899	863	887.8	617	887.8	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260703	1219	1219	1187.1	1204.7	57334	1204.7	down	down	correct
DICIND.NSE	DIC India Limited	20260703	531.4	531.4	513.05	521.1	2553	521.1	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260703	20	20.8	19.8	20.33	34660	20.33	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260703	3.08	3.14	3.06	3.06	807624	3.06	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260703	6685.5	6804.5	6685.5	6757	382822	6729.2505	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260703	12470	12575	12325	12456	347224	12456	down	down	correct
DLF.NSE	DLF Limited	20260703	661.2	678	656.6	675.9	6688508	675.9	up	up	correct
DLINKINDIA.NSE	D	20260703	527.85	528.7	522	524.75	238003	498.3227	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260703	4090	4090	3982.7	3994.4	1901310	3994.4	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260703	3	3	2.76	2.89	57424	2.89	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260703	1135	1140	1111	1116.6	7505	1111.77	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260703	269.9	279	267.1	276.8	591052	276.8	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260703	88	88.74	86	86.66	186963	86.66	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260703	969.95	973.45	953	967.3	12646	967.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260703	7.75	7.75	7.15	7.51	101839	7.51	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260703	188	188.8	178	183.64	18452	183.64	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260703	14.16	14.62	14.06	14.18	99405	14.18	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260703	1110	1114.5	1069.2	1077.5	111875	1077.5	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260703	1356	1390.4	1350.3	1374.1	1296170	1365.4408	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260703	1351.9	1365.9	1307.6	1316.9	36475	1316.9	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260703	140.27	144.9	140.27	142.4	1924	142.4	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260703	3.24	3.29	3.17	3.23	178660	3.23	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260703	235.55	241	232	239.56	13410	239.56	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260703	44.09	45	43.76	44.11	1057398	44.11	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260703	10418	10570	10177	10288	12519	10288	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260703	235.35	244.49	234.11	235.6	4633	235.6	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260703	7.25	7.3	6.99	7	46944414	7	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260703	1616.8	1625.56	1593.37	1613.05	4915	1613.05	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260703	1437	1443.99	1436.12	1441.28	2982	1441.28	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260703	1404	1511.8	1404	1485	1311540	1485	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260703	124	127.15	123.1	124.33	4302643	124.33	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260703	0.98	0.98	0.98	0.98	0	0.98
EICHERMOT.NSE	Eicher Motors Limited	20260703	7380	7380	7270.5	7339.5	317988	7339.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260703	743.35	743.35	735.25	742.4	174948	742.4	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260703	326	328.4	323.55	325.65	9062	325.65	down	down	correct
EIHOTEL.NSE	EIH Limited	20260703	324.95	330.55	323.2	329.4	170252	329.4	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260703	1854	1874	1781.1	1845.5	42623	1845.5	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260703	118.75	119.59	117.07	117.77	127570	117.77	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260703	542	545.35	522.15	522.15	280389	522.15	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260703	78.65	79.11	77.5	77.83	1511682	77.83	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260703	1090	1200.3	1090	1200.3	74994	1200.3	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260703	597.1	599.2	576.65	579.55	330765	576.8526	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260703	47.7	55.29	46.5	55.29	654940	55.29	up	up	correct
EMAMILTD.NSE	Emami Limited	20260703	420.5	435	415	420.05	955477	420.05	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20260703	87.2	87.2	85.61	86.19	12199	86.19	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260703	85.05	85.8	82	84.38	8773	84.38	down	down	correct
EMBASSY.NSE	RR	20260703	448.9	448.9	445.96	446.9	411234	446.9	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260703	265.9	272.05	257.05	259.15	83851	259.15	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260703	94.58	95	91	94.9	4430	94.9	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260703	2672	2676.6	2613.1	2640.8	50324	2640.8	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260703	17.49	18.2	17.07	17.85	95717	17.85	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260703	236	239.8	233.05	237.49	2679400	237.49	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260703	106	107.84	104.02	104.8	192947	104.8	down	up	incorrect
EPL.NSE	EPL Limited	20260703	231.1	239.95	229.01	237.17	1451824	237.17	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260703	78.5	78.62	75.51	76.3	1955062	76.3	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260703	1455.9	1465	1424.6	1431.1	26053	1431.1	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260703	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260703	5816	5868	5732	5834.5	3188	5809.2948	up	up	correct
ESCORTS.NSE	Escorts Limited	20260703	2950	2985	2924	2964.9	82653	2964.9	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260703	23.7	24.15	23.3	23.48	138224	23.48	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20260703	91.9	93.5	90.47	92.87	116303	92.87	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260703	375	375.8	366	367.8	146349	367.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260703	495	495	477.45	491.7	29546	491.7	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260703	907.7	916	907.1	913.2	3650	913.2	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260703	421.15	422.1	413.6	416.6	3780016	416.6	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260703	816.05	824.95	811.4	818	17716	818	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260703	6.89	6.89	6.62	6.7	149900	6.7	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260703	878.9	897	878.9	883.3	205396	883.3	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260703	750.3	760	716.55	728.75	44227	727.7151	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260703	40.18	40.59	39	39.12	7824732	39.12	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260703	0.31	0.31	0.31	0.31	0	0.31
FCSSOFT.NSE	FCS Software Solutions Limited	20260703	1.5	1.52	1.5	1.5	338505	1.5
FDC.NSE	FDC Limited	20260703	434.5	437	427.2	435.45	208480	435.45	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260703	332.4	334.3	326.4	327.4	5420067	327.4	down	down	correct
FEL.NSE	Future Enterprises Limited	20260703	0.38	0.4	0.38	0.39	125885	0.39	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20260703	2.71	2.71	2.47	2.47	3380	2.47	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260703	2269	2274.3	2233.2	2261.7	25277	2223.27	down	down	correct
FILATEX.NSE	Filatex India Limited	20260703	52.82	56.25	52.46	55.95	4772686	55.95	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260703	1135.5	1136.4	1091.4	1100.1	408057	1100.1	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260703	5220.5	5285	5180.5	5206.5	8259	5206.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260703	177.5	178	174.06	174.75	850656	174.75	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260703	5.48	5.71	5.45	5.68	34395	5.68	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260703	1.41	1.47	1.37	1.38	39644	1.38	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260703	3969.4	3980.1	3871.9	3965.5	130712	3965.5	down	up	incorrect
FMGOETZE.NSE	Federal	20260703	456.65	462.5	453.2	460.3	26762	460.3	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260703	10.2	10.98	10.2	10.45	16857	10.45	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260703	19480	19604	18613	18804	183601	18804	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260703	979	988.45	970.4	974.6	1136906	973.5672	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260703	5252	5304	5150.5	5209.5	4308	5209.5	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260703	239.15	247	238.72	240.33	1852507	240.33	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260703	1242	1251.9	1215.1	1231.8	300309	1231.8	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260703	166.5	167.4	163.1	164.52	606758	164.52	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260703	174.32	175.89	173.7	174.15	4618256	174.15	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260703	1978	2062.9	1966.6	2049.9	22747	2049.9	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260703	680	709.8	680	688.75	86976	688.75	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260703	863.35	866.25	860.25	860.85	2949	860.85	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260703	922	1042	912.5	1027.75	1379823	1027.75	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260703	103.79	104.9	102.5	103.32	124321	103.32	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260703	2.48	2.6	2.37	2.46	798447	2.46	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260703	120.99	122.22	117.5	120.16	3271	120.16	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260703	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260703	725.5	738.35	717.3	731.05	29851	731.05	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260703	2.1	2.1	1.95	2.03	302675	2.03	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260703	21.73	22.59	20.93	21.89	356430	21.89	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260703	345.9	356	337	355.4	5206	355.4	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260703	25.45	25.84	25.11	25.34	49312	25.34	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260703	43.42	43.99	42.86	43.64	231523	43.64	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260703	337.9	340.8	323.15	337.75	197724	337.75	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260703	11.76	12.14	11.76	11.84	82590	11.84	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260703	315	324.5	312	321.45	5818846	321.45	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260703	79.5	81	78.97	79.52	341190	78.0132	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260703	1423	1445	1419	1440.4	237467	1440.4	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260703	46.85	46.85	45	45.63	56500	45.63	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260703	13.61	13.61	13.61	13.61	0	13.61
GHCL.NSE	GHCL Limited	20260703	436.1	438.9	423.45	430.15	212883	430.15	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260703	153.73	155.89	152.85	155.23	117805	155.23	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260703	361.45	361.9	358.75	360.95	357709	360.95	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260703	89.22	90.98	89.1	90.44	4855	90.44	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260703	7621.5	7676	7561.5	7610.5	18950	7610.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260703	52.94	55	51.47	54.65	546863	54.65	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260703	159.01	164.57	157.33	162.34	538109	162.34	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260703	1714.3	1733.4	1700	1715	156	1715	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260703	2469	2524.6	2445.2	2462.3	525087	2462.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260703	2415.8	2426.7	2380	2395.5	57138	2395.5	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260703	2185.2	2244.5	2185.2	2211	632010	2211	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260703	6	6.1	6	6	1017	6
GLOBAL.NSE	Global Education Limited	20260703	102.5	104.1	101	103.02	66594	102.5199	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260703	161.5	163.82	161.1	162.48	8408	162.48	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260703	2.23	2.23	2.19	2.21	152743	2.21	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260703	932.05	946.4	902.6	910.5	56392	910.5	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260703	981	993	970.6	977.6	48992	977.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260703	612	621.4	600	603	970906	603	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260703	773	781.5	768.95	776.75	72258	776.75	up	up	correct
GNA.NSE	G N A Axles Limited	20260703	472.25	482	461	466	407895	466	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260703	535.8	541.2	525	529.2	461929	529.2	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260703	392.4	396	387	389.15	8184	389.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260703	402.45	406.55	399.65	403.5	43931	403.5	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260703	2178	2189.5	2145	2170.1	291690	2170.1	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260703	555.6	560.85	554.95	559.5	62609	559.5	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260703	1079	1098.5	1071.1	1076.9	520681	1076.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260703	1210	1224	1192.1	1209.8	111805	1209.8	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260703	1980	2002.6	1970.5	1996.4	1001835	1996.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260703	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260703	880.35	893	856.05	858.9	325507	858.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260703	42.5	43	41.1	41.52	166608	41.52	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260703	212.65	213.89	208.2	209.25	154330	209.25	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260703	119.55	120.63	119.55	120.5	43247725	120.5	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260703	25.01	26.26	25.01	25.98	3191	25.98	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260703	451.8933	484	446.1067	480.4	2054561	360.3	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260703	70	70	64.47	64.47	89519	64.47	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20260703	1500	1538.9	1470	1490.2	227586	1490.2	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260703	260	262.5	253.9	254.5	1544168	254.5	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260703	154.35	155.6	154	154.69	775038	154.69	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260703	131	133	129	129.36	92695	129.36	down	down	correct
GRANULES.NSE	Granules India Limited	20260703	828.9	840	826.05	833.8	1303070	833.8	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260703	632.95	637.3	624.35	627.8	353563	620.983	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260703	3180	3219.3	3165	3180.9	425942	3180.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260703	1699	1756.6	1680	1724.4	448239	1724.4	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260703	233.3	233.3	220.8	226.57	3039991	226.57	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260703	260.6	270.95	254.4	267.05	119072	267.05	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260703	190.29	192.93	189	192.1	80382	192.1	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260703	312	317.1	309.1	317	233007	317	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260703	10.53	10.64	10.42	10.47	1895331	10.47	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260703	2179	2180	2061	2088.5	57408	2068.8625	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260703	935.2	937.35	910	912.95	11309	912.95	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20260703	912.9	965	907.4	955.15	123	955.15	up	up	correct
GRPLTD.NSE	GRP Limited	20260703	1852.1	1874.9	1811	1837.9	1953	1834.5156	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260703	2783.9	2809.7	2742	2748.5	530210	2748.5	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260703	161.04	162.88	161.01	162.38	610924	162.38	up	up	correct
GSS.NSE	GSS Infotech Limited	20260703	12.85	13.04	12.5	12.77	15428	12.77	down	down	correct
GTL.NSE	GTL Limited	20260703	7.8	7.9	7.71	7.76	159644	7.76	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260703	1.38	1.41	1.35	1.35	54906573	1.35	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260703	61.79	61.79	61	61.15	11051	61.15	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260703	388	404.9	386.15	389.95	282862	389.95	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260703	616	629	607	609	46115	609	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260703	363	366.8	355.1	357.8	6669	357.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260703	298	314.9	297	298.1	537278	298.1	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260703	40.5	41.02	40.5	40.97	2477	40.97	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260703	1057.1	1064.5	1041.5	1055.6	48095	1055.6	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260703	39.6	39.9	38.4	38.66	30933	38.66	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260703	190.15	194.5	189.56	191.78	190867	191.78	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260703	4456.2	4502.4	4421.3	4428.9	583667	4428.9	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260703	354	357.5	349	350.05	931136	346.7	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260703	204.53	204.53	199.01	203.13	9729	203.13	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260703	11.51	11.56	11.2	11.3	1494121	11.3	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260703	915	923.3	906.15	907.9	35755	907.9	down	down	correct
HAVELLS.NSE	Havells India Limited	20260703	1189.9	1192.7	1176.4	1181.1	474220	1181.1	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260703	1.21	1.32	1.21	1.27	44787	1.27	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260703	51.87	52.2	50.11	51.99	1771	51.99	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260703	25.69	25.75	24.75	24.83	22478383	24.83	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260703	652.75	666.45	641.15	654.8	114869	654.8	up	up	correct
HCL.NSE	INSYS	20260703	12.17	12.39	12.12	12.14	176985	12.14	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260703	1127.1	1159	1115.1	1140	12768463	1128.5013	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260703	2777	2808.3	2765.2	2800.2	504864	2800.2	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260703	803	807	798.55	801.5	25871958	801.5	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260703	580	580	565.7	567.7	3165444	567.7	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260703	1.74	1.8	1.72	1.74	123716	1.74
HEG.NSE	HEG Limited	20260703	525	533.25	523	526.9	428704	523.9387	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260703	154.5	156.78	154.3	156.32	106643	156.32	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260703	140.99	143.95	139.16	142.94	1978160	142.94	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260703	185.59	190.98	185.59	188.42	34841	188.42	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260703	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260703	338	338.5	333.3	336.1	193858	333.5801	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260703	4900	4913.8	4826.5	4852.6	507590	4782.2562	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260703	2167	2295	2167	2198.4	10286	2188.8981	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260703	158	159.9	157.02	158.1	2139	158.1	up	up	correct
HFCL.NSE	HFCL Limited	20260703	205.43	214.81	205.43	214.48	19588825	214.48	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260703	566.4	573.95	565.2	571.8	50578	571.8	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260703	423	428	414.1	416.6	22291	416.6	down	down	correct
HIKAL.NSE	Hikal Limited	20260703	224.85	225.75	220.32	222.1	122619	222.1	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260703	22.6	22.9	22.3	22.55	33355	22.55	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260703	90.25	91.24	88.47	89.19	479325	89.19	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260703	965	978.9	951.05	953.2	3352734	953.2	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260703	465	465	445	447.7	13857	447.7	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260703	21.82	21.84	21.11	21.64	16878	21.64	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20260703	505	512	498	499.2	4213231	499.2	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260703	159.7	160.6	157.3	160.21	328011	160.21	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260703	402.05	402.45	397.5	399.25	2558215	399.25	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260703	2224.9	2239.3	2190	2201.2	1536616	2201.2	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260703	539.2	544.8	535	536.55	3981176	536.55	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260703	1149	1149	1075	1092.2	191043	1092.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260703	154	157.99	153.2	154.17	3278	154.17	up	down	incorrect
HITECH.NSE	Hi	20260703	86.46	90.6	86.11	89.44	3068644	89.44	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260703	319	319.9	315.1	318.15	17507	318.15	down	down	correct
HITECHGEAR.NSE	The Hi	20260703	705.3	712.3	690	708.1	3199	708.1	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260703	393.5	397.15	375.95	381.2	120811	381.2	down	down	correct
HLVLTD.NSE	HLV Limited	20260703	7.86	7.88	7.55	7.69	317697	7.69	down	down	correct
HMT.NSE	HMT Limited	20260703	68.7	69.5	67.8	68.33	26205	68.33	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260703	89.22	89.7	87.41	89.36	64119	89.36	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260703	565	571.95	546.2	551.05	166356	551.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260703	478.37	483.6	478.2	480.7	124441	480.7	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260703	1200	1222	1186.8	1205.2	170924	1205.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260703	39700	39700	39465	39515	2550	39403.5903	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260703	2199	2218.2	2172.2	2182.9	3580	2182.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260703	363.85	366	354	356.4	104194	356.4	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260703	667	689.65	666	680.65	7010858	680.65	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260703	22.05	25.25	21.88	24.54	684276	24.54	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260703	215	216	210.15	212.88	347543	212.88	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260703	208.71	216.8	208.01	215.56	7505306	215.56	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260703	211.9	217.55	210.7	215.63	307301	215.63	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260703	63.95	64.1	62.7	63.02	2949303	63.02	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260703	41	42.79	40.17	40.31	321	40.31	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260703	795.55	800	777.25	782.2	15015	782.2	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260703	39.35	39.5	39.2	39.31	214086	39.31	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260703	119.99	119.99	118.5	118.77	500608	118.77	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260703	1414	1420	1405.9	1411.4	12901785	1411.4	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260703	1762.9	1783	1762.9	1772.8	408344	1772.8	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260703	496.95	500.45	483.7	485.25	2883216	485.25	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260703	440.25	463.8	422.25	426.5	1289118	426.5	down	down	correct
ICRA.NSE	ICRA Limited	20260703	5330	5379	5255	5286.5	20442	5178.244	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260703	84.7	84.74	83.31	83.84	5781460	83.84	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260703	14.5	14.58	14.2	14.25	310548314	14.25	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260703	79.66	81.3	79.21	80.46	24932753	80.46	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260703	267.55	268.99	267.07	268.11	1310	268.11	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260703	124.5	125.02	123.25	123.81	2383738	123.81	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260703	955	970	938.1	963.75	4407	963.75	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260703	1299	1301.9	1272.8	1282.8	37580	1282.8	down	down	correct
IFCI.NSE	IFCI Limited	20260703	77.3	77.79	75.6	75.91	16688755	75.91	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260703	222.5	233.8	211.36	221.46	2233073	221.46	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260703	486	500.5	470.25	493.75	185612	493.75	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260703	156.09	156.89	153.5	153.99	2141769	153.99	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260703	452.8	461.85	450.6	454.6	25204	454.6	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260703	521	531.65	517.2	519.55	1297722	519.55	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260703	133	134.8	130	132.48	94521	132.48	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260703	30.47	30.55	29.5	30	4723	30	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260703	2.12	2.2	2.1	2.13	33851	2.13	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260703	48.5	48.5	47.01	47.86	911050	47.86	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260703	1372	1413.4	1366	1374.5	163644	1374.5	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260703	1107.6	1130	1107.6	1115.5	4736	1093.2577	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260703	2.29	2.29	2.29	2.29	0	2.29
INCREDIBLE.NSE	Incredible Industries Limited	20260703	34.1	34.1	32.28	33.06	1185	33.06	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260703	33.75	33.95	33.35	33.48	34926	33.48	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260703	725.05	732.5	719.3	728.6	4006428	728.6	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20260703	384.8	391.35	380	385.1	267766	385.1	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260703	1076	1082	1015	1075.75	377415	1075.75	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260703	1907.9	1914.8	1872.9	1881	72996	1881	down	down	correct
INDIANB.NSE	Indian Bank	20260703	818	820.5	789.5	798.95	5028431	798.95	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260703	226	229	216.6	220.11	1964	220.11	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260703	337.4	362.1	337.4	348.25	986564	343.9474	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260703	5459.5	5476.5	5385	5426.5	504610	5426.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260703	1089.4	1105	1055	1065.9	106816	1065.9	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260703	999	1005	980.3	986.7	21391	986.7	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260703	243.7	251.5	242.1	244	119288	244	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260703	45.77	52.6	45.45	50.38	3188679	50.38	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260703	263.05	263.05	255.8	256.65	60725	256.65	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260703	3191	3230	3052.7	3136.7	49068	3136.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260703	251.7	258.39	249	253.38	1778621	253.38	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260703	9.75	9.75	9.25	9.43	143920	9.43	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260703	390	393.4	387.85	388.6	74040	388.6	down	down	correct
INDSWFTLAB.NSE	Ind	20260703	206.91	216.83	206.86	214.16	1601632	214.16	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260703	32.71	33.6	32.5	33.28	17018	33.28	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260703	948	978.4	942.1	974.35	3819865	974.35	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260703	385.25	387.95	382.1	383.3	6828283	383.3	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260703	160.99	169.8	159.8	166.49	1394193	166.49	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260703	5.85	5.85	5.61	5.69	7219	5.69	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260703	982.02	982.99	976.02	979.6	6385	979.6	down	up	incorrect
INFY.NSE	Infosys Limited	20260703	1063	1068.7	1042	1047.1	11653534	1047.1	down	down	correct
INGERRAND.NSE	Ingersoll	20260703	4469	4470.6	4325	4343	6188	4323.4897	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260703	90.15	90.52	87.54	88	7728023	88	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260703	657.5	669	657.5	664.1	15664	664.1	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260703	99.36	102.8	99.36	101.85	4838	101.85	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260703	762.1	798.25	762.1	787	1475847	779.4915	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260703	103	103	98.9	99.5	31695	99.5	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260703	0.95	0.95	0.93	0.93	930836	0.93	down	down	correct
IOB.NSE	Indian Overseas Bank	20260703	34.59	34.67	34.3	34.37	2728852	34.37	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260703	142.32	142.32	141.01	141.43	5661461	141.43	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260703	150.7	150.89	140.27	142.72	4340051	142.72	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260703	1729	1788.3	1719.4	1778.9	571448	1778.9	up	up	correct
IPL.NSE	India Pesticides Limited	20260703	163.95	166.66	162.81	163.91	142831	163.91	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260703	21.7	21.78	21.25	21.3	10450595	21.3	down	down	correct
IRBINVIT.NSE	IV	20260703	61	61.15	60.71	61	595489	61
IRCON.NSE	Ircon International Limited	20260703	135.5	136	133.58	134.14	1085764	134.14	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260703	507	513.9	506.95	509.95	595781	509.95	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260703	91.4	91.59	90.3	90.57	11864556	90.57	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260703	42.85	44.15	42.6	42.96	420207	42.96	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260703	77.7	78.59	76.16	77.34	22351	77.34	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260703	924.45	929.5	910.35	920.45	17557	920.45	down	down	correct
ITC.NSE	ITC Limited	20260703	291.3	291.6	289	289.95	6517591	289.95	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260703	595	596.9	586	587.95	26883	587.95	down	down	correct
ITI.NSE	ITI Limited	20260703	303.85	304	296.3	297.95	262814	297.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260703	8.14	8.3	8.01	8.09	178680	8.09	down	down	correct
IVP.NSE	IVP Limited	20260703	164	165.15	161.05	161.67	6705	161.67	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260703	2829.82	2829.82	2769.91	2772.48	89	2772.48	down	down	correct
IZMO.NSE	IZMO Limited	20260703	1016.5	1024.9	985	992.5	58726	992.5	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260703	165.9	166.6	162.1	165.01	4551951	165.01	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260703	64.61	65.18	64	64.94	275505	64.94	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260703	236	240	230.26	237.8	266585	237.8	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260703	68.8	70.9	67.8	70.41	466819	70.41	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260703	116.39	118	115.47	116.6	288734	116.6	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260703	27.6	28.2	27.19	27.94	4390	27.94	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260703	139.9	141	138	138.75	2063467	138.75	down	down	correct
JASH.NSE	Jash Engineering Limited	20260703	506.5	512	489.1	492	174101	492	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260703	210.8	210.8	201.27	204.77	11716	204.77	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260703	171.7	177.8	169.6	171.55	871250	171.55	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260703	91.67	93.75	90.6	90.99	3731995	90.99	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260703	86.3	86.69	85.17	85.97	19728	85.97	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260703	2328	2371.8	2327.9	2370	108305	2370	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20260703	713.5	718	692.25	703.2	815382	703.2	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260703	7.88	7.88	7.48	7.64	30441	7.64	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260703	1172.6	1199	1166.7	1172.6	4645	1172.6
JINDALPOLY.NSE	Jindal Poly Films Limited	20260703	634	635.55	617.1	620.45	17492	620.45	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260703	265	265.65	259.35	260.95	1161008	260.95	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260703	1052.4	1073.8	1051	1054	932823	1054	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260703	554.85	557.9	550.25	553.5	87548	553.5	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260703	30.45	31	29.98	30.8	595605	30.8	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260703	23.89	25.65	23.72	24.97	15167	24.97	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260703	35.12	35.37	34.44	34.65	1285172	34.65	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260703	306.5	312	302.5	305.9	11877	305.9	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260703	5537	5730	5469	5497.5	92631	5477.0385	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260703	488.15	496.4	488.15	493.85	52992	493.85	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260703	576.9	594	574.05	579.45	314868	572.9167	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260703	349.95	350.45	346.5	348.95	135412	348.95	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260703	418	420.7	411.4	412.55	1221964	412.55	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260703	87.35	91	87.35	89.89	10342	89.89	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260703	130	133	129.86	130.66	4097898	130.66	up	up	correct
JOCIL.NSE	Jocil Limited	20260703	148.8	149	143.2	144.57	1607	144.57	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260703	1130	1145	1105	1113.8	5276	1113.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260703	17.98	18	17.73	17.8	33531079	17.8	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20260703	698.55	711.5	691.5	697	477461	697	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260703	567.8	569.5	549.2	550.2	3196718	550.2	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20260703	12391	12438	12250	12341	1265	12341	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260703	1232	1245.2	1226.1	1230.2	1153646	1223.1742	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260703	152	152.69	145.91	146.92	636275	146.92	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260703	433.45	437.9	428.2	429.6	1160020	429.6	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260703	676.95	688.75	665.65	678.95	346421	676.67	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260703	977	979.95	963	971.3	82496	966.3087	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260703	798.07	798.07	779.61	780.71	760141	780.71	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260703	560.45	562.15	548.3	549.85	66685	549.85	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260703	196.11	196.58	191.2	192.13	595572	192.13	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260703	12.25	12.25	11.81	11.85	4348492	11.85	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260703	277	282.05	272	272.95	47679	272.95	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260703	1210	1224.6	1196	1207.6	276456	1207.6	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260703	118.35	118.35	117	118.34	2419	118.34	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260703	605	630	600.4	615.8	1556	615.8	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260703	390	395.45	379.1	382.05	4960043	382.05	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260703	182.44	184.5	180.5	183.25	33912	183.25	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260703	30.6	31.75	30.4	31.3	1522620	31.3	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260703	1.55	1.56	1.48	1.52	136388	1.52	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260703	132	140.3	131.34	135.95	46843	135.95	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260703	195	199.79	194.09	194.67	2536	194.67	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260703	213.98	216.49	210.25	212.2	345026	212.2	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260703	382	382.8	378	379.95	31570	379.95	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260703	42.3	42.3	40.26	41.01	4642	41.01	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260703	295.3	297	288.8	291.8	1904516	289.5481	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260703	955	1025	953.5	1006.85	1110	1006.85	up	down	incorrect
KAYA.NSE	Kaya Limited	20260703	243	252	241.64	245.72	10728	245.72	up	down	incorrect
KCP.NSE	The KCP Limited	20260703	171.29	173.19	169.25	170.98	51107	170.98	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260703	22.1	22.15	21.9	21.96	118475	21.96	down	up	incorrect
KDDL.NSE	KDDL Limited	20260703	3265	3292.1	3213.3	3244	14743	3244	down	up	incorrect
KEC.NSE	KEC International Limited	20260703	518.95	519.7	508.3	511	875862	511	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260703	119.59	123.7	119.59	119.59	44450	119.59
KEI.NSE	KEI Industries Limited	20260703	5275	5339.5	5231	5270.5	227732	5270.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260703	15.79	15.94	15.51	15.58	1230975	15.58	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260703	2398.7	2427.3	2354	2378.8	272030	2378.8	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260703	11	11.05	11	11	269243	11
KEYFINSERV.NSE	Keynote Financial Services Limited	20260703	270	278.5	266.79	276.83	2721	276.83	up	up	correct
KHADIM.NSE	Khadim India Limited	20260703	109.85	111.25	105.25	109.39	17402	109.39	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260703	53.99	55	52.6	53.13	81489	53.0788	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260703	131	135	126	134	5100	134	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260703	18.19	18.19	17.22	17.55	1228	17.55	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260703	5437	5599.5	5338.5	5459	3586	5459	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260703	197.95	197.95	187.15	188.45	42003	188.45	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260703	837.5	855.8	837.5	850.65	561178	850.65	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260703	5120	5148.5	5050	5108.5	4236	5108.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260703	389.65	398.4	386.5	387.6	112706	387.6	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260703	384	385.45	376.15	381.6	281966	381.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260703	1925.3	1935.6	1800	1852.5	274175	1845.4814	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260703	2344	2344	2220	2230.8	534975	2230.8	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260703	4094.9	4148	3950	4099.9	20425	4099.9	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20260703	161.69	162.83	159.13	160.8	394128	160.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260703	498.8	516.95	494	512.75	463986	512.75	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260703	26.39	26.39	26.02	26.19	36820	26.19	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260703	132.9	134	131.01	131.4	601802	131.4	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260703	88.8	90.68	88.01	89.56	33413	89.56	up	up	correct
KOLTEPATIL.NSE	Kolte	20260703	369.8	372	361.75	364.95	18109	364.95	down	down	correct
KOPRAN.NSE	Kopran Limited	20260703	186.1	195	186.1	193.31	146623	193.31	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260703	400	401.45	394.55	396.95	14747410	396.2651	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260703	25.01	26	25.01	25.77	62685	25.77	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260703	124.65	141.8	124.65	131.95	1532464	131.95	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260703	71.99	72.5	69.25	69.8	13573	69.8	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20260703	565.05	568.5	556.5	558.65	4156593	558.65	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260703	1185	1211.7	1177.9	1184.5	351422	1181.9031	down	down	correct
KRBL.NSE	KRBL Limited	20260703	380.05	383.4	373.5	376	191020	376	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260703	60.5	60.5	57.11	58.55	5274	58.55	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260703	2.8	2.9	2.71	2.81	34465	2.81	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260703	145	152.3	142.4	151.85	1186694	151.85	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260703	574.8	579	560.45	562.85	62368	562.85	down	down	correct
KSB.NSE	KSB Limited	20260703	946.2	950	920.15	936.1	141867	936.1	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260703	922.2	922.75	909	919.2	96113	919.2	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260703	874.9	892.25	874.9	882.1	35895	882.1	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260703	269	271.65	261.3	263.4	1580396	263.4	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260703	76.24	77.64	76.03	77.04	65654	77.04	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260703	5.73	5.73	5.73	5.73	2098	5.73
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260703	1655	1655	1620.3	1645.7	501490	1645.7	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260703	115.95	116.39	112.1	113.26	6839	113.26	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260703	182.91	185	181	181.84	40832	181.84	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260703	7.35	7.74	7.3	7.43	36720	7.43	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260703	1530	1555	1522	1542.3	3334092	1542.3	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260703	15999	15999	15630	15651	1924	15651	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260703	4.59	4.79	4.51	4.53	30923	4.53	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260703	119.7	121.04	118.65	118.95	2526341	118.95	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260703	147.01	147.01	145	145.47	1154	145.47	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260703	1613.8	1629.2	1600	1607	15533	1607	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260703	11.5	11.54	10.84	11.05	23324	11.05	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260703	265	267	256.9	258.6	31584	258.6	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260703	555.8	564	552.8	553.7	986542	553.7	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260703	29.67	29.67	29.4	29.45	16643	29.45	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260703	271.64	272.51	270.97	270.98	461	270.98	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260703	879.36	883	876.74	879.89	32	879.89	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260703	278.82	278.82	276.13	276.97	122	276.97	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260703	269.8	269.8	259	262.3	35963	262.3	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260703	625.05	632.85	619.45	620.2	23374	620.2	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20260703	7249.5	7286	7153	7178.5	10906	7178.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260703	1000	1000.01	999.18	1000	14472549	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260703	1000	1000.01	999.99	1000	421713	1000
LODHA.NSE	Macrotech Developers Limited	20260703	1015	1062	1015	1057	7862663	1057	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260703	314.9	314.9	314.9	314.9	22785	314.9
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260703	125.51	131.98	125.11	128.13	29223	128.13	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260703	77.1	86.9	77.1	82.89	176107	82.89	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260703	6.75	6.75	6.43	6.51	33248	6.51	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260703	4080	4094	4019	4026.6	1505428	4026.6	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260703	3195	3264.6	3166.3	3206.2	167400	3206.2	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260703	5443.5	5444	5292	5340	6714	5340	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260703	1523.1	1540	1512	1524.5	63627	1524.5	up	up	correct
LUPIN.NSE	Lupin Limited	20260703	2420	2481	2407.6	2476	939595	2458.1764	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260703	1252	1287	1238	1244.6	41826	1244.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260703	163.7	164.62	160.65	161.48	475608	161.2056	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260703	72.5	73.29	69.25	71.42	16239	71.42	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260703	4.7	4.7	4.55	4.64	29770	4.64	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260703	3194	3197	3127.3	3136.9	2414988	3136.9	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260703	325.15	335.7	321.35	334.05	10224451	326.6996	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260703	126.65	128	126.5	127.4	34441	127.4	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260703	1408.5	1453.1	1389	1422.2	40054	1422.2	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260703	36.64	36.64	35.92	35.99	3591	35.99	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260703	5.93	6.31	5.93	6.11	10078	6.11	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260703	69.24	71	69.08	70.33	100940	70.33	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260703	190.81	190.81	190.81	190.81	180721	190.81
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260703	464	488.75	464	478.6	14246	466.9699	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260703	19.04	20.03	19.04	19.67	31819	19.67	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260703	91.4	91.48	88.18	88.53	16125073	88.53	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260703	46	47.1	45	45.66	13534	45.66	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260703	802.5	837.9	761.95	811.25	10080	811.25	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260703	121	121.37	119.22	120.22	14924	120.22	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260703	72.01	73.5	72.01	73.14	15229	73.14	up	up	correct
MAHICKRA.NSE	SM	20260703	251	265	250.1	260	4500	260	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260703	370	374.7	367.3	369.6	104308	369.6	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260703	389.95	416.8	389.85	394.6	1107629	392.0637	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260703	13171	13302	13000	13014	2835	13014	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260703	609	613	601	610.05	83284	610.05	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260703	1025.5	1028	1009	1013.2	25860	1013.2	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260703	31.05	31.79	31.05	31.1	5074	31.1	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260703	35.59	36.59	35.22	35.99	49058	35.99	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260703	115.56	120.67	115.56	118.16	383485	118.16	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20260703	59.24	59.24	58.25	58.32	6904	58.32	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260703	76	77	74.5	76.3	49136	76.3	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260703	64.9	65.2	63.5	63.78	173382	63.78	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260703	326.7	335.5	326.55	328.2	5432673	328.2	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260703	28.25	29.3	27.61	28.09	112128	28.09	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260703	900	956.25	899.05	926.4	276866	926.4	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260703	600	600	579.8	582.55	178432	582.55	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260703	106.36	108	105.15	105.35	1492624	105.35	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260703	15.39	15.39	14.72	15.24	7677	15.24	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260703	53	53.95	52.6	53.28	3476	53.28	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260703	420.9	436.4	419.25	427.2	138284	427.2	up	up	correct
MARICO.NSE	Marico Limited	20260703	873	873	835.1	838.55	5349026	838.55	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260703	286.2	288	274.05	280.3	681768	280.3	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260703	268	269.85	262.4	264.45	1305331	264.45	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260703	14450	14520	14333	14366	384188	14366	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260703	320.4	327.8	320.1	322.05	219615	322.05	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260703	151.28	155	151.28	155	3	155	up	up	correct
MASTEK.NSE	Mastek Limited	20260703	1625.1	1655.5	1612.1	1621.3	46041	1621.3	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260703	415	424.5	399.2	423.7	19419	423.7	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260703	102.6	105.58	102.51	105.58	85786	105.58	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260703	1145	1160	1129.7	1153.4	1456459	1153.4	up	up	correct
MAXIND.NSE	Max India Limited	20260703	162.71	162.71	156.11	159.56	74182	159.56	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260703	893.8	907	868.6	882.15	204404	882.15	down	down	correct
MAZDA.NSE	Mazda Limited	20260703	234.27	234.35	228	231.78	9571	231.78	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260703	2565	2597	2536	2543.6	884919	2543.6	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260703	120.5	126.95	115.05	125.15	1010038	125.15	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20260703	27.3	28	26.5	26.73	23775	26.73	down	down	correct
MCDOWELL.NSE	N	20260703	1375	1399	1369.2	1390.2	703591	1390.2	up	up	correct
MCL.NSE	Madhav Copper Limited	20260703	54.9	55.86	54.56	54.78	30248	54.78	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260703	57.93	58.9	55.05	55.5	297882	55.5	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260703	2949.4	2949.4	2800	2804.1	3916977	2804.1	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260703	161.36	168.5	157	158.77	56364	157.3275	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260703	0.71	0.71	0.69	0.69	569962	0.69	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20260703	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260703	544.95	559.1	544.3	555.95	294637	555.95	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20260703	1633	1634	1592	1596.6	396091	1596.6	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260703	16.9	16.95	16.55	16.94	385653	16.9294	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260703	1144	1150.6	1125	1128.6	103516	1128.6	down	down	correct
MHHL.NSE	SM	20260703	33.5	33.5	31.85	31.85	10500	31.85	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260703	239.26	245	235.1	236.56	321081	236.56	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260703	433	437.5	427	427.85	390443	427.85	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260703	709	709.95	695.1	703.15	247294	703.15	down	down	correct
MINDSPACE.NSE	RR	20260703	486.8	488.8	484.31	485.94	144299	485.94	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260703	205	210.95	205	208.81	65770	208.81	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260703	44	44.8	43.45	44.36	597232	44.36	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260703	34.8	34.9	34.03	34.18	110387	34.18	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260703	0.98	0.98	0.96	0.96	238736	0.96	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20260703	492	508.8	492	502.1	367420	502.1	up	up	correct
MMP.NSE	MMP Industries Limited	20260703	280.45	283	275.35	277.15	21284	277.15	down	down	correct
MMTC.NSE	MMTC Limited	20260703	68	68.75	67	67.14	1914669	67.14	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260703	133	134	130	132.62	3289	132.62	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260703	65.78	65.78	64.8	64.84	4505	64.84	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260703	24.37	24.78	22.5	23.33	14494	23.33	down	down	correct
MOIL.NSE	MOIL Limited	20260703	278.7	283.65	278.6	282.2	457090	282.2	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260703	11.96	12	11.71	11.9	78245	11.9	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260703	48	48.25	47	47.64	548473	47.64	down	down	correct
MOLDTECH.NSE	Mold	20260703	132	136	132	134.67	21951	134.67	up	up	correct
MOLDTKPAC.NSE	Mold	20260703	713	718.25	695.1	704.85	75448	704.85	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260703	68.19	68.19	66.83	67.15	465799	67.15	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260703	252	254.99	252	253.71	11692	253.71	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260703	332.78	332.78	332.78	332.78	598561	332.78
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260703	571.4	572.95	563.6	566.1	12204	566.1	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260703	8.84	8.84	8.84	8.84	120	8.84
MOREPENLAB.NSE	Morepen Laboratories Limited	20260703	60.4	60.75	58.81	59.07	9478018	59.07	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260703	961	981.45	956	968	877060	968	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260703	28.05	28.2	28.05	28.2	502	28.2	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260703	2271	2331	2268	2296.6	1356520	2296.6	up	up	correct
MPSLTD.NSE	MPS Limited	20260703	1890	1910	1856.1	1896.1	10841	1896.1	up	up	correct
MRF.NSE	MRF Limited	20260703	132665	136490	132665	134655	15955	134655	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260703	151.5	152	148.81	150.19	2107641	150.19	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260703	42.91	43.8	42.51	42.81	840535	42.81	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260703	696.15	721	684	715.7	906836	715.7	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260703	7090	7326	7030.5	7033.5	246277	7033.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260703	2.32	2.32	2.1	2.1	37603	2.1	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260703	30.6	30.75	29.81	30	1194917	30	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260703	133.5	134.74	132.1	132.99	422682	132.99	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260703	55	56.49	54	55.86	4882	55.86	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260703	98.21	102.61	98.21	99.39	742284	99.39	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260703	130.99	132.39	130.16	130.93	34292	130.93	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260703	32.58	32.58	31.61	31.86	17493	31.86	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260703	216	224.8	212.38	218.22	48046	218.22	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260703	3016.6	3103.9	3005	3054.9	2030980	3054.9	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20260703	217.8	224.47	213.6	218.4	1920501	218.4	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260703	3.19	3.19	3.19	3.19	0	3.19
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260703	24.1	24.88	24.1	24.77	5243	24.77	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260703	25.27	26.28	25.25	25.61	7260	25.61	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260703	249.5	252.01	245.5	248.65	9589	248.65	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260703	119.36	120.45	118.27	119.33	9771	119.33	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260703	257	260	252	254.3	8626	254.3	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260703	258	267.95	258	265.85	14022	265.85	up	up	correct
NAM.NSE	INDIA	20260703	1217.1	1229.3	1214.1	1218.2	379083	1218.2	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260703	934.5	939.1	927.55	931.4	214064	931.4	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260703	164	167.98	164	167.11	4272	167.11	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260703	340	349.2	338.9	347.6	12212575	347.6	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260703	1038	1055.1	1027.25	1034.65	2016558	1031.4663	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260703	7694	7712	7502	7552.5	273873	7552.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260703	112.45	114.3	110.11	110.97	503285	110.97	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260703	148.18	151.7	147.52	150.09	268206	150.09	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260703	306.85	310.25	305	305.65	1946918	305.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260703	103.7	104.25	102.15	102.36	7486749	102.36	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260703	1855.8	1901	1842	1897	266	1897	up	up	correct
NCC.NSE	NCC Limited	20260703	151.6	151.9	147.92	149.51	1234166	149.51	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260703	193.41	193.53	188.4	190.15	68425	190.15	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260703	2640	2700	2621.5	2621.5	357	2621.5	down	down	correct
NDL.NSE	Nandan Denim Limited	20260703	2.44	2.46	2.4	2.43	858373	2.43	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260703	906.5	930.95	876.55	887.8	153167	883.5222	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260703	82	82.32	80.83	81.16	179229	81.16	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260703	17.48	17.48	16.5	16.73	12909	16.73	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260703	11.8	11.99	11.66	11.75	80787	11.75	down	down	correct
NELCAST.NSE	Nelcast Limited	20260703	146.94	148	142.11	142.78	177924	142.0018	down	down	correct
NELCO.NSE	Nelco Limited	20260703	940	957.9	926.4	929.55	212898	929.55	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260703	1985.6	2012	1956	1968.3	48618	1968.3	down	down	correct
NESCO.NSE	Nesco Limited	20260703	1118	1145	1109.4	1125.1	134823	1117.901	up	up	correct
NETF.NSE	Tata Mutual Fund	20260703	268.22	268.22	261.68	264.02	2526	264.02	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260703	33.23	33.62	32.75	32.96	2144583	32.96	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260703	19100	19200	18747	18944	75135	18909.0537	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260703	484	492	480	481.9	585100	476.5648	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260703	3.9	4.09	3.9	4.03	9104	4.03	up	up	correct
NFL.NSE	National Fertilizers Limited	20260703	75.75	76.76	75.3	75.63	1206085	75.63	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260703	41	43	41	41.45	52640	41.45	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260703	1986.2	2049.5	1986.2	2002.8	700460	1998.3708	up	up	correct
NHPC.NSE	NHPC Limited	20260703	80.95	82.5	80.4	80.53	15591709	80.53	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260703	187.9	190.8	184.4	185.82	1805304	184.302	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260703	31.47	33	29.51	30.62	58617	30.62	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260703	280	280	275.11	276	7670513	276	down	down	correct
NIITLTD.NSE	NIIT Limited	20260703	105	107.01	102.05	103.48	1185187	103.48	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260703	7.7	7.9	7.61	7.79	162284	7.79	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260703	12.9	13.06	12.7	12.73	435751	12.73	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260703	1300.6	1308.1	1280.1	1286.1	6278	1266.4694	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260703	356.25	356.25	348	355.1	1723	355.1	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260703	30.2	30.25	29.5	29.93	23642	29.93	down	down	correct
NITCO.NSE	NITCO Limited	20260703	118.21	119.4	113.7	116.39	1046508	116.39	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260703	562	569.9	556.15	563.55	43497	563.55	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260703	186	193	185	186.93	4447	186.93	up	up	correct
NKIND.NSE	N.K Industries Limited	20260703	64.5	64.5	63	63.21	97	63.21	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260703	315.5	316.5	311.75	313.5	1794819	313.5	down	down	correct
NMDC.NSE	NMDC Limited	20260703	86.52	86.93	85.3	85.4	13887336	85.4	down	down	correct
NOCIL.NSE	NOCIL Limited	20260703	179.21	185.8	179.11	184.24	921530	182.5352	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260703	4.84	4.84	4.7	4.78	51416	4.78	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260703	71	72	69.11	71.12	1398	71.12	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260703	294.61	299.9	292	292.76	157	292.76	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260703	442.2	442.2	420.2	422.95	4274	422.95	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260703	439	439.35	415	423.15	642727	423.15	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260703	5496.5	5534	5385	5404.5	5518	5404.5	down	down	correct
NTPC.NSE	NTPC Limited	20260703	358.25	360.15	355.45	356.45	6588714	356.45	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260703	763.95	776	758.75	767.2	27776	754.5224	up	up	correct
NURECA.NSE	Nureca Limited	20260703	234.08	238.7	228	228.96	45684	228.96	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260703	318.8	326.65	316.75	322.35	284264	322.35	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260703	315	317.75	308.35	315.15	10319	315.15	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260703	1885	1944.3	1864.7	1934.4	900582	1932.3105	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260703	11000	11279	10936	11248	307902	11248	up	up	correct
OIL.NSE	Oil India Limited	20260703	422	427.45	417.7	422.1	4754936	422.1	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260703	58.75	60	57.01	59.54	22549	59.54	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260703	1544	1544.6	1460	1490	1554913	1490	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260703	228	236.85	228	231.05	36645	231.05	up	up	correct
OMAXE.NSE	Omaxe Limited	20260703	78.7	80.6	78.3	79.5	1064499	79.5	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260703	90.1	93.55	89.23	90.98	141834	90.98	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260703	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260703	38.25	39.25	36	38.6	68134	38.6	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260703	59.25	59.7	57.89	58.88	1058192	58.88	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260703	237.2	239.7	236.33	237.84	11086950	237.84	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260703	83	84	75.5	80.03	9000794	80.03	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260703	287	289.55	278.55	281.15	93983	281.15	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260703	510	525	497.15	521.55	360371	521.55	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260703	231	231.32	231	231.32	6887	231.32	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260703	983.2	986.15	944.3	956.4	58210	956.4	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260703	56.97	57.38	55.56	56.92	38312	56.92	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260703	5.6	5.82	5.6	5.7	87548	5.7	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260703	318.65	328	314.95	319.45	7784	318.4394	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260703	137.1	142.89	136.52	142.29	745862	142.29	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260703	180.79	180.91	177.15	177.73	69282	176.9595	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260703	140	140.86	137.01	139.26	334564	138.5919	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260703	68.83	69.5	68.83	69	1291	69	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260703	17.05	17.62	17	17.07	245675	17.07	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260703	3989.3	4050	3888	3924.5	10324	3924.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260703	1.58	1.65	1.53	1.65	10119	1.65	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260703	41.93	42.89	40.5	41.71	65727	41.71	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260703	42900	43300	42580	42800	26184	42800	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260703	71.5	72.65	70.11	71.87	18530529	71.87	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260703	92.1	93.4	91.85	91.85	239	91.85	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260703	58.9	59.91	58.9	58.9	5121	58.9
PANACEABIO.NSE	Panacea Biotec Limited	20260703	554.95	556.15	536	551.2	176988	551.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260703	423	423	403.05	410	8629	410	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260703	424.75	433.95	415.25	425.55	191275	425.55	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260703	90	91.98	89	90.7	3728	90.7	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260703	72.01	72.3	70.2	71.12	1916806	71.12	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260703	234.3	241	232.78	238.12	585512	238.12	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260703	2.56	2.56	2.56	2.56	256058	2.56
PARTYCRUS.NSE	SM	20260703	99.8	99.8	88.1	88.95	10000	88.95	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260703	34.52	34.58	33.72	34.01	5257258	34.01	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260703	15.5	15.9	14.5	15.59	133958	15.59	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260703	10.06	11	9.91	10.3	990529628	10.3	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260703	84.6	85.15	82.66	83.9	76033	83.9	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260703	18.89	18.9	18	18.17	13687	18.17	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260703	168.5	173	165.49	171.33	641746	171.33	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260703	15.29	15.72	14.85	14.91	247928	14.91	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260703	4670	4766	4640.4	4675.1	1551490	4675.1	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260703	278.8	278.8	275.35	275.95	1780255	275.95	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260703	433	433	423.8	425.8	3916062	425.8	down	down	correct
PFIZER.NSE	Pfizer Limited	20260703	4460	4584.5	4460	4568.6	33131	4495.6627	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260703	239.8	247.4	235.15	235.99	363219	235.99	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260703	31.19	31.5	31.13	31.27	239440	31.27	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260703	564	565.85	556.6	562.5	902066	562.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260703	8911	8998	8855	8902	12985	8902	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260703	6499.5	6525	6333	6349	10802	6349	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260703	2100	2105.1	2001	2016.3	66693	2016.3	down	down	correct
PGINVIT.NSE	IV	20260703	93.99	94.82	93.89	94.01	2778350	94.01	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260703	2037.1	2059.9	2011.1	2047.6	802256	2047.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260703	1621	1625.5	1595.1	1600.3	443831	1588.8622	down	down	correct
PIIND.NSE	PI Industries Limited	20260703	2619	2659.9	2603	2646.1	358617	2646.1	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260703	4450	4498	4400.1	4415.7	2175	4406.7428	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260703	9.28	9.3	8.9	9.11	96824	9.11	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260703	23.5	23.5	22.5	22.69	4764	22.69	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260703	969	984.5	960.2	974.3	43167	974.3	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260703	747	783.25	743	763.85	349	763.85	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260703	184	184	173.3	176.02	36346	176.02	down	down	correct
PNB.NSE	Punjab National Bank	20260703	107	107.01	104.11	105.35	27733618	105.35	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260703	91.25	91.75	89.5	90.63	679666	90.63	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260703	1059.6	1086.4	1057.4	1064.4	1243362	1064.4	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260703	23.6	23.6	21	21.48	12304	21.48	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260703	239.3	239.3	232.51	236	268640	236	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260703	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260703	244.99	244.99	240.76	241	755	241	down	down	correct
POKARNA.NSE	Pokarna Limited	20260703	1037.4	1055.7	1013.1	1024.2	55589	1023.5647	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260703	9688	9698.5	9531	9548.5	229401	9548.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260703	1741.8	1777	1665	1677.8	300502	1677.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260703	998.65	1043.85	998.65	1017.15	218748	1017.15	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260703	318.9	318.9	313.1	315.05	4918	315.05	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260703	458	466.1	453.7	460.95	1697203	460.95	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260703	288.5	292	287.1	287.85	10260404	287.85	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260703	32085	32085	30400	31040	684714	31040	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260703	2750	2764	2616	2631.3	102791	2631.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260703	249.52	264.32	249.34	256.48	64508	256.48	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260703	285.45	293.75	285.45	285.45	60127	285.45
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260703	19.75	20.2	19.31	20.01	25522	20.01	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260703	361.5	363.7	352	353.7	451660	353.7	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260703	140.25	141.4	137.11	137.92	555785	137.92	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260703	4.14	4.54	4.14	4.32	152442	4.32	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260703	8.07	8.37	7.76	7.95	67672	7.95	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20260703	154.5	157.9	151.27	152.57	271192	151.4843	down	down	correct
PRECOT.NSE	Precot Limited	20260703	738.95	752.6	721.4	738.85	7854	738.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260703	405.35	406	396.4	400.75	241147	400.75	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260703	786.65	811.9	775.7	782.05	1488940	782.05	down	down	correct
PREMIER.NSE	Premier Limited	20260703	3.08	3.08	2.89	2.95	1673	2.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260703	69.4	69.65	67.21	68.3	115517	68.3	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260703	1682	1698.9	1647.8	1668	1047148	1668	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260703	623	625	614.3	621.7	778098	621.7	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260703	287.9	293.95	283.5	287.4	38329	287.4	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260703	282	282.4	278	278.65	102929	278.65	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260703	16.68	16.74	16	16.42	204235	16.42	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260703	3760	3760	3656.2	3694.9	38884	3694.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260703	116.2	116.93	115.61	115.99	105316	115.99	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260703	25.01	25.1	24.66	24.75	1083746	24.3614	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260703	1042	1042	1010	1025.8	59890	1025.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260703	96.69	96.69	93.55	94.14	5375027	94.14	down	down	correct
PTC.NSE	PTC India Limited	20260703	178.32	178.94	177.17	177.66	473876	177.66	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260703	42.74	43	42.37	42.77	57307	41.7217	up	up	correct
PULZ.NSE	SM	20260703	25	26	23.6	23.6	120000	23.6	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260703	1122.5	1124.5	1063.5	1078.3	29938	1075.5168	down	down	correct
PURVA.NSE	Puravankara Limited	20260703	216.49	226.3	215.01	221.57	389266	221.57	up	up	correct
PVP.NSE	PVP Ventures Limited	20260703	28.85	29.15	28.54	28.84	191348	28.84	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260703	119.87	121.07	119.86	120.45	102057	120.45	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260703	267	268.53	265.89	266.79	5781	266.79	down	down	correct
QUESS.NSE	Quess Corp Limited	20260703	284	294	277.8	290.85	890319	290.85	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260703	173.7	174	170.55	171.07	51340	171.07	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260703	1.32	1.32	1.32	1.32	0	1.32
RADAAN.NSE	Radaan Mediaworks India Limited	20260703	2.99	3.2	2.96	2.97	51440	2.97	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260703	3979	3984	3880.6	3898	203961	3889.3591	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260703	6.15	6.24	6	6.07	152741	6.07	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260703	318	318.2	313.45	314.5	379482	314.5	down	down	correct
RAIN.NSE	Rain Industries Limited	20260703	189	192.6	186.65	187.5	2460254	187.5	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260703	95.4	96.26	92	95.02	594369	95.02	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260703	3.78	3.78	3.67	3.68	191698	3.68	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260703	457	467	450	453.05	51692	451.2228	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260703	31.05	31.67	31.02	31.28	16021	31.28	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260703	13.1	13.1	11.96	11.96	419319	11.96	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260703	6.86	6.86	6.86	6.86	0	6.86
RALLIS.NSE	Rallis India Limited	20260703	228.15	230.45	225.6	228.14	389463	228.14	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260703	28.6	29.26	28.55	28.98	14186	28.98	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260703	4.66	4.8	4.62	4.77	3184690	4.77	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260703	945	962.35	942.5	947.55	129912	947.55	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260703	335.05	338.8	330.8	336.1	225480	336.1	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260703	807	821.45	785.15	799.6	3408695	799.6	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260703	408	412	399.25	403.4	67457	403.4	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260703	12.41	12.71	12.3	12.47	136594	12.47	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260703	1735.2	1759	1721.3	1743.3	12918	1743.3	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260703	2485	2540	2480	2512.5	20310	2512.5	up	up	correct
RAYMOND.NSE	Raymond Limited	20260703	593.7	614.9	587.1	612.4	646662	612.4	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260703	358	364	355.3	361.1	5511328	361.1	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260703	133	135.6	132.22	132.98	2013661	132.98	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260703	0.92	0.92	0.9	0.9	2679213	0.9	down	down	correct
RECLTD.NSE	REC Limited	20260703	372	372.35	363.85	365.15	7114745	365.15	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20260703	275.5	278	272.8	275	1619971	275	down	down	correct
REFEX.NSE	Refex Industries Limited	20260703	367	367.9	355	358.4	596166	357.2581	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260703	41.4	42	39.5	40.5	1598	40.5	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260703	410.35	410.35	395.6	397.15	228843	397.15	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260703	1312	1312	1302	1304	7839550	1304	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260703	262.65	268.85	261	262.85	428230	262.85	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260703	73.61	73.61	73.61	73.61	0	73.61
REMSONSIND.NSE	Remsons Industries Limited	20260703	84	85.29	82.31	82.86	50441	82.86	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260703	23.18	23.49	22.92	22.99	3248557	22.99	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260703	427	439.9	422.55	433.35	247264	433.35	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260703	65.95	66	64	64.53	4675	64.53	down	down	correct
REPRO.NSE	Repro India Limited	20260703	365	368.85	360	361.1	16367	361.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260703	201.79	218	201.02	212.87	398168	212.87	up	up	correct
RGL.NSE	Renaissance Global Limited	20260703	119.99	122	119.77	121.35	328139	121.35	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260703	2.19	2.19	2.15	2.17	452444	2.17	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260703	401.9	401.9	379.05	384.3	5297455	384.3	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260703	138.99	139.6	136	137.15	986897	137.15	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260703	815.9	824.75	808	810.3	80184	810.3	down	down	correct
RITES.NSE	RITES Limited	20260703	225	225.03	217.4	218.17	2161239	218.17	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260703	19.6	19.99	18.61	18.73	54872	18.73	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260703	29.95	30.2	28.79	29.22	101918	29.22	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260703	577	587.5	573.35	577.35	174049	577.35	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20260703	1201.7	1249	1196.4	1206.8	76438	1206.8	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260703	327	330.55	325	326.25	14753	326.25	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260703	145.8	145.8	141.5	142.59	1257231	142.59	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260703	2.43	2.56	2.42	2.53	1486092	2.53	up	down	incorrect
ROML.NSE	Raj Oil Mills Limited	20260703	46.26	46.26	45.21	45.3	1525	45.3	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260703	529	529.25	520	521.65	58273	521.1473	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260703	57.1	58.61	57.1	57.37	10100	57.37	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260703	543.4	564.25	540	553.45	404221	553.45	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260703	2396.1	2475	2396.1	2415.8	5986	2392.1572	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260703	26.9	26.9	25.6	25.7	52124005	25.7	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260703	63.9	64.89	63.5	63.8	24586	63.8	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260703	839.65	850.05	827.6	829.85	20741	829.85	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260703	35.28	35.4	35.28	35.28	12996	35.28
RSWM.NSE	RSWM Limited	20260703	196	198.9	191.52	194.76	8470	194.76	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260703	231.89	236.75	219	220.16	1459724	220.16	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260703	34.5	34.6	33.5	33.59	1359234	33.59	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260703	9.36	9.36	9.13	9.16	8654992	9.16	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260703	327	341	327	339.65	11352	339.65	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260703	6.11	6.2	6.05	6.13	29202	6.13	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260703	110.25	111.75	110.07	110.28	11604	110.28	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20260703	169.32	183.2	168.34	175.53	3575153	175.53	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260703	45.08	45.4	44.51	44.82	9652	44.82	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260703	237.35	238.48	235.18	235.77	2468195	235.77	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260703	365	372	351.95	354.65	3469	354.65	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260703	8.34	8.75	7.93	8.73	31057	8.73	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260703	9.21	9.21	8.93	8.96	55980	8.96	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260703	2.78	2.89	2.72	2.86	157665	2.86	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260703	1641.5	1655	1611.2	1617.5	40573	1615.5127	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260703	24.5	25.39	24.5	25.07	2871	25.07	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260703	181.99	181.99	178.22	180.4	56922	180.4	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20260703	171	172.86	168.15	169.88	17112122	169.88	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260703	851.4	879.2	830.9	848.8	307050	848.8	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260703	17.1	17.3	16.91	17.01	80791	17.01	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260703	183.84	189.9	176.24	180.1	15054872	180.1	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260703	1.83	1.84	1.73	1.8	470828	1.8	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260703	6.29	6.29	6.08	6.11	3558019	6.11	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260703	253	259.9	250	250.65	148	250.65	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260703	58	58.7	56.3	56.5	66069	56.5	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260703	630.95	638.7	627.2	633.4	43331	633.4	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260703	6.58	6.58	6.36	6.45	15810	6.45	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260703	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260703	1000	1000	985.05	992.8	242	992.8	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260703	738	738.05	689	699.35	374634	699.35	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260703	554.05	560.95	550	552.5	17615	552.5	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260703	455.1	464.8	447.8	463.25	444692	463.25	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260703	45.85	45.85	45.85	45.85	53559	45.85
SANOFI.NSE	Sanofi India Limited	20260703	3464.6	3485.2	3410	3425	11944	3425	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260703	0.21	0.21	0.2	0.2	735976	0.2	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260703	512.15	521.4	500.45	508	637850	508	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260703	496.6	497	482.75	482.75	233968	482.75	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260703	103.95	104.78	101.05	103.63	69832	101.6285	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260703	2186	2234.9	2071.1	2094	42461	2079.1538	down	down	correct
SATIA.NSE	Satia Industries Limited	20260703	56.35	56.5	55	55.26	81835	55.26	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260703	262	262.02	252.31	254.8	666076	254.8	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260703	775	799.05	755.5	794.05	1436152	794.05	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260703	609.85	611.95	602.1	603.8	432436	603.8	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260703	121.41	124.16	120.88	121.45	2169	121.45	up	down	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260703	306.29	307.01	299.72	303.97	36198	303.97	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260703	287.05	293.89	287.05	288.39	3159	288.39	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260703	218.97	218.97	217.35	218.12	4104	218.12	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260703	1784	1800	1777.5	1788.7	631175	1788.7	up	up	correct
SBIN.NSE	State Bank of India	20260703	1055	1057	1034.5	1040	10441493	1040	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260703	4121.8	4178	4081	4158	48965	4158	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260703	152.21	153.29	150.02	151.04	18554	151.04	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260703	1457.5	1492.1	1423	1481.6	962692	1481.6	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260703	305.05	307.7	301.2	301.75	1932084	301.75	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260703	70.24	71.02	68.5	68.94	533185	68.94	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260703	1470.7	1498	1416	1431.7	72485	1431.7	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260703	19.58	19.58	17.8	18.52	29698	18.52	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260703	102.45	102.98	100.7	101.37	674994	101.37	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260703	231	232.57	227.42	231.48	21524	231.48	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260703	16	16	15.71	16	215522	16
SETF10GILT.NSE	SBI Mutual Fund	20260703	266.83	266.83	264.05	264.05	695	264.05	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260703	265.86	265.86	260.37	260.82	785682	260.82	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260703	599.22	599.22	593.74	595.41	70400	595.41	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260703	761.02	780	761.02	776.17	28634	776.17	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260703	0.44	0.48	0.44	0.46	88548	0.46	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260703	12.8	13.18	12.74	12.86	2406	12.86	up	up	correct
SFL.NSE	Sheela Foam Limited	20260703	767.8	770	750.6	766.55	170185	765.5147	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260703	563.05	569	537.05	560.35	24513	560.35	down	down	correct
SGL.NSE	STL Global Limited	20260703	9.96	10.29	9.8	9.84	10062	9.84	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260703	70	72	69	70.63	20145	70.63	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260703	578	578.8	568.95	574.1	678061	574.1	down	down	correct
SHALBY.NSE	Shalby Limited	20260703	174	175.38	171.12	172.22	64823	172.22	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260703	52	52.89	50.57	51.82	33351	51.82	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260703	129.45	129.45	125.1	128.6	17633	128.6	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260703	6.9	6.9	6.65	6.77	7012	6.77	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260703	449.5	460	440.3	444.35	14487	442.3018	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260703	894.9	922.75	892.55	910.65	323780	910.65	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260703	910.95	923.95	895	898.55	76969	898.55	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260703	139.49	140.65	137.86	138.59	249972	138.59	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260703	452.98	457.22	451.59	454.2	19096	454.2	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260703	120	125	120	125	3598	125	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260703	603	610	593.9	608.95	1296612	608.95	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260703	17.82	17.82	17.82	17.82	7159	17.82
SHIVAMILLS.NSE	Shiva Mills Limited	20260703	63.69	63.69	59.01	59.42	528	59.42	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260703	146.07	154.99	144.2	148.97	6235	148.97	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260703	130.7	137.8	130.7	132.38	931825	132.38	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260703	359.4	359.4	352.35	354.55	15535	354.55	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260703	33.9	33.9	33	33.5	18050	33.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260703	77.56	78.49	75.8	76.53	63944	76.53	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260703	26495	26970	26345	26765	21488	26765	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260703	400.75	407.65	396.1	404.1	43872	404.1	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260703	43.97	44.18	42.76	43.91	68006	43.91	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260703	0.39	0.39	0.38	0.38	259322	0.38	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260703	137.2	141.8	134.7	140.39	11314	140.39	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260703	4308	4311.2	4180	4197.5	45339	4192.4669	down	down	correct
SHUBHLAXMI.NSE	SM	20260703	25.05	26.7	25	26.25	26000	26.25	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260703	5.91	5.91	5.66	5.72	89878	5.72	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260703	968.8	974.55	945	955.1	430357	953.4465	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260703	18.62	18.62	18.62	18.62	2283	18.62
SIEMENS.NSE	Siemens Limited	20260703	3590	3599.2	3497.5	3542.5	433734	3542.5	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20260703	47.5	48	46.7	46.97	10156	46.97	down	up	incorrect
SIL.NSE	Standard Industries Limited	20260703	15.93	16.04	15.72	15.92	8912	15.92	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260703	76.11	78.88	75.23	76.13	191829	76.13	up	up	correct
SILINV.NSE	SIL Investments Limited	20260703	417	425	417	419.9	1990	417.3955	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260703	16.8	16.8	16	16.2	8686	16.2	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260703	6.7	6.94	6.7	6.92	6754	6.92	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260703	265.85	267.5	263.8	265.3	110739	265.3	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260703	75.96	76.9	74.55	75.46	3506	75.46	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260703	404.7	405.85	399.05	402.45	179763	402.45	down	down	correct
SIS.NSE	SIS Limited	20260703	428.4	429	423.45	425.75	68014	425.75	down	down	correct
SITINET.NSE	SITI Networks Limited	20260703	0.34	0.34	0.33	0.33	83218	0.33	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260703	634.35	648.8	633.8	638.9	47545	633.7103	up	up	correct
SJVN.NSE	SJVN Limited	20260703	72.77	73.2	72.37	72.55	1781989	72.55	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260703	1644.4	1657.9	1612.8	1632.5	72846	1632.5	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260703	0.88	0.88	0.88	0.88	0	0.88
SKIPPER.NSE	Skipper Limited	20260703	569	577.15	567.05	574.95	746610	574.95	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260703	314.85	320	286.8	314.6	775671	314.6	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260703	178	181.8	172.26	173.9	8668	171.9669	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260703	71.26	71.43	69.02	69.41	135798	69.41	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260703	420.1	424.8	413.25	421.45	174002	421.45	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260703	38.3	38.64	37.5	37.91	117427	37.91	down	down	correct
SOBHA.NSE	Sobha Limited	20260703	1440	1461	1430.1	1442.9	248930	1437.0098	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260703	576	583.95	572.1	575.85	166642	575.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260703	18734	18853	18270	18514	101307	18514	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260703	535.1	548.8	531.4	537.2	202701	537.2	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260703	93.94	93.99	89	90.58	7134	90.16	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260703	103	104.8	101.95	103.83	13822	103.83	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260703	665.25	667.5	658	660.1	1237326	660.1	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260703	276.5	281	274.5	276.7	2074624	272.9748	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260703	521	540	512.15	532.65	122263	532.65	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260703	45.95	46.7	45.33	46.1	16497948	46.1	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260703	217	229	215.83	226.37	283598	226.37	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260703	1108	1177	1101	1118.6	326603	1118.6	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260703	287	303.95	284.95	301.8	1434735	301.8	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260703	242	243	236.46	239.37	974651	239.37	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260703	3.78	3.89	3.57	3.6	885344	3.6	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260703	131.21	132.99	129.05	130	30726	130	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260703	36.63	38.75	36.14	36.81	65963	36.81	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260703	69.9	70.7	69.48	70.1	426948	70.1	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260703	32.18	32.29	30.77	31.63	4587	31.63	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260703	200	201.79	195.31	196.48	210381	196.48	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260703	209.75	216.94	209.75	214.28	4213	214.28	up	up	correct
SRF.NSE	SRF Limited	20260703	2828	2832	2785.2	2795	509097	2795	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260703	488.6	498	488.6	492.2	6035	492.2	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260703	0.36	0.36	0.36	0.36	0	0.36
SSWL.NSE	Steel Strips Wheels Limited	20260703	248.93	254.3	246.1	252.37	739930	252.37	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260703	1134.9	1138	1113.2	1126.8	96579	1126.8	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260703	209.62	210.75	206.77	209.69	192108	209.69	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260703	138.2	141.8	136.95	139.44	8609	139.44	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260703	128.12	129.98	125.9	126.33	54621	126.33	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260703	79	79.68	78.2	79.46	4631	79.46	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260703	12.47	12.95	12.35	12.74	2913482	12.74	up	up	correct
STEL.NSE	STEL Holdings Limited	20260703	576.1	576.2	562.1	567.6	3014	567.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260703	249.7	249.88	244	244.58	18466	244.58	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260703	543	585	534.5	576.8	4219650	576.8	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260703	774	797	767	781.85	207192	781.85	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260703	3249.6	3314.6	3214.3	3230	11971	3230	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260703	11.59	11.9	11.22	11.6	779497	11.6	up	down	incorrect
SUBROS.NSE	Subros Limited	20260703	852	853.05	837.7	848.1	68151	848.1	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260703	899	920	890.2	910.35	274790	910.35	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260703	443	509.4	442.3	502.3	29488311	501.092	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260703	42.12	44.89	42.12	44.88	85990	44.88	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260703	1550	1579	1540	1546.6	2386	1546.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260703	1.32	1.33	1.3	1.31	476900	1.31	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260703	4609	4685	4550	4575.4	32759	4551.4	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260703	818.1	818.1	815	816.75	336	816.11	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260703	947	957.2	928.05	932.15	61843	932.15	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260703	358.1	364.3	350.1	353.35	154901	353.35	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260703	1880	1925.1	1871.6	1904.8	2168491	1904.8	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260703	333.8	337.85	327.9	330.95	213338	330.95	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260703	519	521.45	512.3	515.3	233809	515.3	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260703	155.01	155.9	152	152.75	6471	152.75	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260703	5.49	5.49	5.49	5.49	6359	5.49
SUPRAJIT.NSE	Suprajit Engineering Limited	20260703	473.9	485	473	480.95	147937	480.95	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260703	1.48	1.48	1.48	1.48	583031	1.48
SUPREMEIND.NSE	The Supreme Industries Limited	20260703	3292	3309.3	3223.8	3239	117412	3239	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260703	27.49	27.5	26.61	26.92	90446	26.92	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260703	20.89	20.89	19.96	20.06	149658	20.06	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260703	58.03	59.78	58.02	58.34	2434	58.34	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260703	259.2	266.2	258.3	260.5	1051049	260.5	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260703	184.06	184.8	178.79	182.15	650865	182.15	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260703	37	38.3	36.5	38.15	85651	38.15	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20260703	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260703	305	336	305	327.6	10664300	327.6	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260703	2.73	2.73	2.67	2.7	56988	2.7	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260703	57.93	58.12	56.24	56.87	71029555	56.87	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260703	3.96	4	3.81	3.86	15649	3.86	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260703	3990	3990.4	3922	3939.9	24627	3939.9	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260703	641.05	671.95	637	652.3	32735	648.5211	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260703	248.7	250.66	241.15	246.9	1885136	246.9	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260703	696.9	704.85	692.1	695.25	80892	690.2896	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260703	443.8	449.95	439.1	440	1028791	440	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260703	202	202	197.21	198.68	616	198.68	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260703	342	346.2	338.4	343.4	71207	343.4	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260703	22.26	23.97	22.26	23.97	351639	23.97	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260703	431	433.4	408.15	412.1	383252	412.1	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260703	536	545	536	539.05	393553	539.05	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260703	18.56	18.56	18.12	18.51	9476	18.51	down	down	correct
TARC.NSE	TARC Limited	20260703	127.3	130	126.4	126.85	176907	126.85	down	down	correct
TARMAT.NSE	Tarmat Limited	20260703	49.55	50.7	48.7	49.09	26365	49.09	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260703	8868	8868	8566.5	8674	4211	8674	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260703	694	710.8	691	693.1	800926	693.1	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260703	1938	1968	1893.9	1908.8	452279	1908.8	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260703	1115.3	1124.7	1096.3	1116.7	1546610	1116.7	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260703	3719.9	3742.9	3662.3	3680	310095	3680	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260703	672.05	673.6	665.7	667.3	181406	667.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260703	377.5	381.45	374.4	375.2	5800623	375.2	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260703	190.6	192.98	189.11	190.1	28474469	190.1	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260703	1280	1280	1245	1249.6	19645	1249.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260703	192.8	194.8	190.24	192.63	162735	192.63	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260703	935.1	942.7	925.45	930.85	75845	929.8519	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260703	516	516.3	505.05	507.9	27692	507.9	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260703	17.52	17.52	16.02	17.52	103059	17.52
TCPLPACK.NSE	TCPL Packaging Limited	20260703	2962.4	3024.9	2925	2957.3	3042	2957.3	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260703	2100	2116.6	2085	2093.5	4028819	2093.5	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260703	1200	1203.7	1075	1091.8	2496289	1091.8	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260703	1435.7	1444.8	1414	1421.3	32404	1421.3	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260703	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260703	1399.9	1445	1398.5	1410.1	2849871	1410.1	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260703	1088	1096.9	1073.2	1081.8	147862	1081.8	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260703	604.3	604.5	591.05	593.6	1615315	593.6	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260703	588	588	573.4	577.05	51551	577.05	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260703	413.9	415.9	400.1	404.45	9158	404.45	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260703	112.8	113.49	111.41	112.6	110981	112.6	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260703	45.35	46.25	43.61	43.93	66449	43.93	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260703	113.29	114.54	112.3	113.2	1632208	113.2	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260703	78.2	79.99	77.76	79.24	2742755	79.24	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260703	11.99	12.19	11.76	11.99	4110	11.99
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260703	9	9.04	8.76	8.81	11063	8.81	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260703	6353.5	6465	6083	6159.5	272660	6142.3187	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260703	101.99	102	98.2	98.69	7996	98.69	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260703	119.82	124.28	118	118.59	235957	118.59	down	down	correct
THERMAX.NSE	Thermax Limited	20260703	4944.5	4948.5	4575	4590	272897	4590	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260703	107	107.65	103.5	104.17	1740742	104.17	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260703	333.6	338	327.15	331.15	31512	331.15	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260703	557.2	565	551.75	555.6	230637	555.6	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260703	455	459.3	450.25	451.75	316572	451.75	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260703	2520	2531.9	2490	2509.8	3470	2509.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260703	3106.1	3114.9	2925.4	2975.8	601938	2975.8	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260703	4.08	4.38	4.08	4.28	19131	4.28	up	up	correct
TIL.NSE	TIL Limited	20260703	212.93	213.19	204.44	205.42	50939	205.42	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260703	184.9	185.66	180.02	181.04	3761081	181.04	down	down	correct
TIMKEN.NSE	Timken India Limited	20260703	3504	3528	3390	3390.1	51040	3390.1	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260703	185.7	187.99	183.02	184.05	374828	184.05	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260703	69	71.25	65	66.82	2182935	66.82	down	down	correct
TITAN.NSE	Titan Company Limited	20260703	4495	4507.7	4451	4461.1	542120	4446.5098	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260703	98.52	99.95	96.88	97.07	123867	97.07	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260703	146.4	148.32	145.01	147.31	74785	147.31	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260703	9.41	9.44	8.7	9.12	25035	9.12	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260703	83.81	89.79	83.81	89.08	7260	89.08	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260703	4680	4783	4680	4768.3	345920	4768.3	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260703	1402.1	1419	1355	1366.5	441175	1366.5	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260703	53.89	55.57	51.1	53.22	10993	53.22	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260703	67.2	71.4	67.2	70.33	1931	70.33	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260703	72.3	87.4	72.3	87.16	2238273	87.16	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260703	7.08	7.08	6.88	6.97	6925	6.97	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20260703	149.98	149.98	142.1	143.1	3997	143.1	down	up	incorrect
TRENT.NSE	Trent Limited	20260703	3374	3399.7	3320	3333	1504875	3333	down	up	incorrect
TRF.NSE	TRF Limited	20260703	238.03	242.49	236	238.15	10393	238.15	up	down	incorrect
TRIDENT.NSE	Trident Limited	20260703	27.1	27.34	26.69	26.77	7481734	26.77	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260703	53.1	54.68	51.13	52.4	51340	52.4	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260703	668.9	674.1	652.85	657.9	580912	657.9	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260703	468.3	474.55	453.3	458.65	874572	458.65	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260703	921.85	924	917.45	922.85	2620	913.5137	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260703	649.95	656	615.5	624.25	270739	624.25	down	down	correct
TTL.NSE	T.T. Limited	20260703	6.85	6.88	6.62	6.64	107769	6.64	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260703	43.5	43.5	42.54	42.77	1203192	42.77	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260703	513.95	520.95	504.55	506.35	59226	506.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260703	3674.9	3674.9	3603	3625	731645	3625	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260703	4340.2	4360.4	4205.1	4229	4165	4229	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260703	125.52	131.99	125.52	129.62	75406	129.62	up	up	correct
TVVISION.NSE	TV Vision Limited	20260703	5.03	5.19	5.03	5.12	25366	5.12	up	up	correct
UBL.NSE	United Breweries Limited	20260703	1364.9	1372.9	1341.1	1345	59127	1345	down	down	correct
UCOBANK.NSE	UCO Bank	20260703	27.6	27.75	26.83	26.96	6948881	26.96	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260703	431.4	443.5	428.55	438.3	105002	438.3	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20260703	72.13	72.7	71.12	72.08	66156	72.08	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260703	41	41.13	40.15	40.56	85258	40.56	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260703	98.69	99.07	95.71	97.82	249255	97.82	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260703	62.32	62.85	58.84	59.6	29374513	59.6	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260703	11577	11744	11577	11730	157877	11730	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260703	6.61	6.61	5.99	6.04	28908	6.04	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260703	467.65	478.5	455	473	102928	473	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260703	217.89	217.89	210	214.3	5387	214.3	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260703	109.96	112	107.15	107.71	11991	104.2444	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260703	168.79	168.79	161.6	163.09	33777663	163.09	down	down	correct
UNITECH.NSE	Unitech Limited	20260703	4.74	4.85	4.7	4.76	3498137	4.76	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260703	488.55	488.55	477	485.4	194	485.4	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260703	88.5	89	86	88.41	82253	88.41	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260703	1222	1222	1132.5	1170.9	187573	1170.9	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260703	348.7	359.95	348.7	357.95	137	357.95	up	up	correct
UPL.NSE	UPL Limited	20260703	592.95	612.9	592.7	607.4	3200516	601.5769	up	up	correct
URJA.NSE	Urja Global Limited	20260703	9.97	9.97	9.75	9.82	955364	9.82	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260703	505	517.5	501.9	514.1	903864	514.1	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260703	953.95	980	950.05	976.35	318425	938.3597	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260703	233.89	243.95	233.88	236.68	96335	236.68	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260703	231.4	232.55	225.4	230.37	1319175	230.37	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260703	6161	6392	6161	6361.5	11512	6361.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260703	238.5	238.5	234	235.37	249710	235.37	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260703	7.45	7.49	7.15	7.31	49621	7.31	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260703	6.25	6.31	6.17	6.2	2271418	6.2	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260703	282	282	272	278.3	8772	278.3	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260703	45.02	45.27	44.05	44.35	31311	44.35	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260703	6.86	7.09	6.76	6.84	250749	6.84	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260703	661	671	656.65	667.55	163884	667.55	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260703	33.75	34.65	33.75	34.02	114322	34.02	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260703	55.35	56.42	54.05	54.95	45092	54.95	down	down	correct
VBL.NSE	Varun Beverages Limited	20260703	517.5	522.4	512.75	515.8	3567591	515.8	down	down	correct
VEDL.NSE	Vedanta Limited	20260703	279	282.8	278.8	280.4	12313780	280.4	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260703	1432	1443.6	1405	1426.1	39615	1426.1	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260703	1787.9	1792.4	1697	1720.9	66891	1720.9	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260703	37.49	39	37.49	38.65	39461	38.65	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260703	478.65	482.8	468.15	470.2	164831	470.2	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260703	126.2	127	126	126.59	22587	126.59	up	up	correct
VGUARD.NSE	V	20260703	313.25	314.7	301.1	302.9	276200	302.9	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260703	3568	3599.2	3525	3582.7	831	3582.7	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260703	283.95	290	282	285.55	9710	285.55	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260703	1408	1408	1360.5	1365.2	150321	1365.2	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260703	6.95	6.95	6.95	6.95	1638007	6.95
VIKASECO.NSE	Vikas EcoTech Limited	20260703	1.23	1.26	1.23	1.24	1422514	1.24	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260703	1.49	1.5	1.45	1.45	2664478	1.45	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260703	591.7	599	580.35	585.45	152997	585.45	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260703	1318.5	1327	1310	1323.2	59289	1323.2	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260703	2035	2101.9	2016	2032.9	27486	2032.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260703	34.25	34.25	33.1	33.65	5510	33.65	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260703	260	265.5	257.05	263.95	14513	263.95	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260703	24.95	25.49	24.37	24.66	71902	24.66	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260703	315.4	318.25	307.15	308.35	331969	308.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260703	16	16	14.69	15.34	10397139	15.34	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260703	79.74	80.9	78.5	79.59	236000	79.59	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260703	42	43.25	41.5	42.75	75507	42.75	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260703	640	640	611	622.15	77820	622.15	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260703	5.46	5.46	5.35	5.37	177064	5.37	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260703	0.55	0.55	0.53	0.54	93950	0.54	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260703	257.3	257.95	254.8	255	10961	255	down	down	correct
VMART.NSE	V	20260703	793.2	800.8	792.1	797.9	79705	796.8333	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260703	9860	9915	9614	9702	41206	9597.7223	down	down	correct
VOLTAS.NSE	Voltas Limited	20260703	1295.5	1305.2	1275	1277.5	815500	1277.5	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260703	237.27	241.01	236.88	237.3	98481	237.3	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260703	276.7	279.95	272.85	274.35	33776	274.35	down	down	correct
VSTIND.NSE	VST Industries Limited	20260703	264.65	269.2	261.35	268.4	1079223	256.2414	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260703	4592.2	4595.9	4511	4546.1	9868	4546.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260703	657.65	674.9	652.1	666	510399	666	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260703	2210	2217	2058	2080.9	1100309	2075.84	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260703	248.7	248.7	241.8	243.55	974027	243.55	down	down	correct
WANBURY.NSE	Wanbury Limited	20260703	289.7	294	285	286.45	142964	286.45	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260703	999	999.95	977.1	992.4	3225	992.4	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260703	109	110.4	106	106.81	4227340	106.81	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260703	83	83.8	80.35	81.06	2744	80.5474	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260703	1498.8	1501	1408.5	1439.3	1102212	1439.3	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260703	615	616.55	594.7	603.25	268636	603.25	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260703	1715.1	1790.9	1715	1790	80	1790	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260703	8240	8240	8005	8060	5299	8049.6421	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260703	509.3	510.5	495.3	507.8	56337	507.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20260703	1630	1639.9	1464.3	1491.6	415953	1491.6	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260703	812.5	815	805.1	808.15	120651	808.15	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260703	27.39	27.95	26.51	27.79	4706	27.79	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260703	872.6	891.1	860.15	871.9	62073	865.3619	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260703	311	312.45	303.55	308	46821	308	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260703	178.79	178.79	172.15	176.01	3851	176.01	down	down	correct
WIPRO.NSE	Wipro Limited	20260703	176.2	178.14	174.59	176.08	29538753	176.08	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260703	1963	1982.8	1928	1938.5	640010	1938.5	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260703	494.6	502	493	499.25	69318	499.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260703	66.17	67.69	66	66.2	32166	66.2	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260703	529.05	535.85	525	529.4	68761	529.4	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260703	63.99	66.25	62.53	64.56	234776	64.56	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260703	84.86	88	84.1	86.22	12083	86.22	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260703	1523.9	1574.8	1485	1495	100006	1492.949	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260703	24.38	24.61	24.15	24.39	86012503	24.39	up	up	correct
YUKEN.NSE	Yuken India Limited	20260703	789.85	791.4	762.5	782.55	14881	782.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260703	107.56	109.2	104.01	105.09	18164311	105.09	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260703	8.8	9	8.6	8.82	828361	8.82	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260703	8.66	8.7	8.45	8.52	1193232	8.52	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260703	192.1	206	192.1	202.5	762	202.5	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260703	5.67	5.85	5.6	5.61	32484	5.61	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260703	478.5	522.4	478.5	514.2	60755207	501.9756	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260703	1784	1806.6	1740.1	1746.7	494145	1746.7	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260703	81.2	84.05	74.1	77.4	22093	77.4	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260703	1433.5	1452.8	1419.2	1444.9	57003	1444.9	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260703	232.88	248.24	232.64	241.2	670368	241.2	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260703	598.4	599.9	586.1	598.3	707862	597.1072	down	up	incorrect