CollectAI

close-nse_india_stocks

2026/07/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260714	202	209.4	197.73	205.3	311208	204.0482	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260714	31.9	31.95	31.02	31.85	7035	31.85	down	down	correct
3MINDIA.NSE	3M India Limited	20260714	36000	36690	36000	36540	6617	36018.3682	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260714	32.75	32.75	31.7	31.84	3870	31.84	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260714	369	389.5	367.6	384.95	125767	384.95	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260714	734	749.8	713	721.8	348228	721.8	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260714	13.15	14.46	13.15	14.01	322842	14.01	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260714	9.84	9.84	9.02	9.18	193168	9.18	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260714	79.56	79.56	79.56	79.56	5880	79.56
AARON.NSE	Aaron Industries Limited	20260714	119.5	119.5	115.5	116.32	8237	116.32	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260714	396.1	413.9	395.9	405.7	553563	405.7	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260714	480.8	491.95	478.35	483.05	520204	483.05	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260714	380	386.65	378.05	378.9	11209	378.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260714	155	155	148.16	150.74	17626	150.74	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260714	1495	1495.1	1439.9	1447.5	66824	1447.5	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260714	14.16	14.84	14.16	14.81	99739	14.81	up	up	correct
ABB.NSE	ABB India Limited	20260714	6778.5	6920	6744	6920	187662	6920	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260714	27415	27570	27225	27500	20023	26871.2095	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260714	404	404.6	392.1	399.25	5398809	399.25	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260714	60.16	60.3	58.85	58.93	2142900	58.93	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260714	41.42	41.42	41.42	41.42	0	41.42
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260714	58.95	59.42	58.73	58.79	17975	58.79	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260714	75.15	75.6	74.97	75.31	4802	75.31	up	up	correct
ACC.NSE	ACC Limited	20260714	1374.8	1381	1357.8	1361.9	77359	1361.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260714	1130.9	1134.9	1100	1108.8	7533	1108.8	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260714	5.12	5.28	5.06	5.15	40692	5.15	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260714	981	989	962	964.4	182754	964.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260714	3169.9	3219.7	3145	3188.9	1932879	3188.9	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260714	1545	1631.5	1533	1604.5	4833988	1604.5	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260714	1819.3	1840.9	1808.6	1821.9	1636778	1821.9	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260714	216.35	228.94	216.3	226.17	55601636	226.17	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260714	315.4	321.95	307.3	312.55	149753	312.55	down	down	correct
ADL.NSE	Archidply Decor Limited	20260714	70	72.4	67.2	70.81	408	70.81	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260714	8.95	9.25	8.36	8.93	21272	8.93	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260714	124	126.85	122.34	123.1	136475	123.1	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260714	52.86	52.86	52.03	52.41	17507	52.41	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260714	333	333	321.65	324.15	182239	322.7575	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260714	1536.8	1574.7	1506.3	1517	355832	1517	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260714	529.55	547.6	520	527	67154	527	down	down	correct
AGRITECH.NSE	Agri	20260714	112.9	114.5	111	111.17	2189	111.17	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260714	30.59	30.59	29	29.77	16096	29.77	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260714	39.25	39.25	37.9	38.48	4882	38.48	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260714	143.5	147.99	141.05	144.77	2694	144.77	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260714	861.6	861.6	838.45	843.85	24199	843.85	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260714	4732	4780	4674	4760	47518	4760	up	down	incorrect
AIRAN.NSE	Airan Limited	20260714	15.77	16.09	15.53	15.6	33425	15.6	down	down	correct
AISL.NSE	SM	20260714	56.5	56.5	55.3	55.3	4200	55.3	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260714	3438	3449.4	3352.2	3408.8	89241	3408.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260714	136.5	137.7	134	135.4	463933	135.4	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260714	3.67	3.72	3.6	3.7	546579	3.7	up	up	correct
AKASH.NSE	Akash Infra	20260714	26.91	27.31	26.56	26.94	15150	26.94	up	up	correct
AKG.NSE	AKG Exim Limited	20260714	11	11.12	10.62	10.74	10916	10.74	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260714	225	239.9	223.25	235	1334	235	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260714	6	6	5.99	6	162505	6
ALANKIT.NSE	Alankit Limited	20260714	8.01	8.1	8.01	8.01	71881	8.01
ALBERTDAVD.NSE	Albert David Limited	20260714	704.45	709.5	692.7	696.8	992	696.8	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260714	89.45	89.82	88.4	88.97	192650	88.97	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260714	637.6	647.2	627.65	641.15	5914	641.15	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260714	83	85.72	83	84.07	1311	84.07	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260714	5546.5	5665	5515.5	5601.5	521134	5601.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260714	1903.5	1906	1855.4	1868.1	70904	1868.1	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260714	8.15	8.16	7.9	7.96	3069083	7.96	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260714	13.37	13.37	13.06	13.23	18359	13.23	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260714	12.74	12.92	12.52	12.56	3612983	12.56	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260714	68.91	78.89	68.1	71.66	163418	71.66	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260714	202.55	206.88	195.6	200.33	6191	200.33	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260714	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260714	7748	7913.5	7625.5	7786.5	290692	7786.5	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260714	25.25	25.44	24.3	24.58	4003	24.58	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260714	1720	1750	1710	1729.5	5381	1729.5	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260714	429.75	436.45	427.2	429.8	2665735	429.8	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260714	46.87	46.87	45.21	45.5	10272	45.5	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260714	37.8	38.84	37	37.28	12993	37.28	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260714	535.3	544.9	534	536.1	57220	536.1	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260714	583	588.85	571	573.65	1367955	573.65	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260714	62.4	62.4	61.11	61.23	19555	61.23	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260714	85.02	87.89	85.02	86.3	227674	86.3	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260714	44	44.99	42.6	43.06	3335	43.06	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260714	1.47	1.47	1.4	1.44	41832	1.44	down	down	correct
ANMOL.NSE	Anmol India Limited	20260714	10.98	11.11	10.9	10.94	15883	10.94	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260714	2.63	2.63	2.63	2.63	4693	2.63
ANTGRAPHIC.NSE	Antarctica Limited	20260714	0.78	0.79	0.77	0.78	62948	0.78
ANUP.NSE	The Anup Engineering Limited	20260714	2189	2211.3	2124	2175.8	31747	2175.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260714	1260.1	1283.6	1256	1263.8	1047172	1263.8	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260714	13750	13837	13500	13595	87498	13595	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260714	107.99	107.99	102.1	103.59	6316	103.59	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260714	524.35	530.65	512.8	527.9	61169	527.9	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260714	409.75	412.8	400.1	401.75	114509	401.75	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260714	1823.9	1830.8	1795.5	1799	320507	1799	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260714	820	834.75	811.05	821.15	122575	821.15	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260714	402.4	412.5	394.6	405.9	9302070	405.9	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260714	8750	8919.5	8739	8900.5	412508	8900.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260714	507.2	517.7	505.1	508.85	53615	508.1435	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260714	435.25	435.9	421.75	425.85	1340483	425.85	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260714	1238	1238	1190	1200	242	1200	down	down	correct
APTECHT.NSE	Aptech Limited	20260714	98.3	99.45	97.3	98.37	57493	98.37	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260714	290.2	291.45	285	290.15	573581	290.15	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260714	80.95	87	80.95	82.22	24381	82.22	up	up	correct
ARCHIES.NSE	Archies Limited	20260714	14.7	14.79	14.01	14.18	40968	14.18	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260714	36.5	36.55	34	34.4	683	34.4	down	down	correct
ARIES.NSE	Aries Agro Limited	20260714	342.8	344.9	335	341.3	62728	341.3	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260714	73.06	73.43	71.6	72.27	79811	72.27	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260714	265.6	269.6	257	264.7	47769	264.7	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260714	1958.4	2054.7	1935.1	1958.6	183344	1958.6	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260714	25.5	25.95	25.05	25.86	3232	25.86	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260714	695	695	670	673.3	16665	673.3	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260714	1.05	1.06	1	1.03	59786	1.03	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260714	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260714	277.8	284	269.5	271	228278	271	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260714	163.5	164.38	158	159	138	159	down	down	correct
ARVIND.NSE	Arvind Limited	20260714	544	548.45	535.85	540.45	508907	540.45	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260714	473	477.75	467.4	473.3	317851	473.3	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260714	619	620	606.6	609.8	26894	609.8	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260714	924	927.1	909.7	923.1	100657	923.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260714	287	290	275.5	284.55	19844	284.55	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260714	517.05	520.1	509	510.4	11693	510.4	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260714	815	830	801	805.1	31934	805.1	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260714	698	715	688.25	691.65	617906	691.65	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260714	374.75	379	373.6	377.95	24790	377.95	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260714	14.8	15.1	14.71	14.76	36153	14.76	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260714	131.52	131.95	128	128.46	625254	128.46	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260714	156.5	156.9	153.85	155.19	24653297	155.19	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260714	316.1	324.05	303	308.15	25028	308.15	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260714	2604	2655.9	2579.9	2641	975301	2641	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260714	48.4	50.02	48	48.86	880081	48.86	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260714	255	261	250.05	257.14	4883	250.89	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260714	687	687	681	682.45	5294	682.45	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20260714	814.8	821.85	808.55	813.2	521771	813.2	down	down	correct
ASTRAL.NSE	Astral Limited	20260714	1344.4	1378	1332.1	1358.5	956486	1358.5	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260714	1717.4	1749	1668.1	1720	479665	1720	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260714	8337	8366	8162	8198.5	5456	8198.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260714	3.85	3.92	3.71	3.72	13827	3.72	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260714	719.6	740.45	716.5	721.6	3045728	721.6	up	up	correct
ATUL.NSE	Atul Ltd	20260714	6279	6279	5992	6072	63671	6072	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260714	487	487.8	469	475.85	135915	475.85	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260714	1050	1052.3	1034	1038.3	996998	1038.3	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260714	883.35	883.35	860	871.05	59155	871.05	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260714	1551.4	1572	1545.9	1552.8	525859	1552.8	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260714	124.79	127	121.01	123.33	4297	123.33	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260714	1788	1790.6	1760.6	1775.8	6183	1775.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260714	99	103.5	95.25	96.46	135720	96.46	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260714	545.9	545.9	531.1	539.3	19665	529.1761	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260714	945	952.8	931.05	944.9	234559	944.9	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260714	70.45	72.9	70.26	71.3	66553	71.3	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260714	460.95	465	455	458.35	62800	458.35	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260714	1320.1	1323.7	1298.6	1317.6	6005505	1317.6	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260714	596.3	596.3	590.87	592.98	575	592.98	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260714	1602.8	1660	1578	1638.1	232823	1638.1	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260714	166.89	167.64	166.89	167.11	2690	167.11	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260714	266.35	266.92	265.48	265.52	3791	265.52	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260714	318.7	322.27	315.42	315.7	2063	315.7	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260714	232.97	257.99	232.96	241.31	120204	241.31	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260714	212.87	212.87	212.87	212.87	906	212.87
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260714	4.56	4.56	4.37	4.47	106615	4.47	down	down	correct
BAJAJ.NSE	AUTO	20260714	10212.5	10374	10145.5	10170	802768	10170	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260714	650	651.95	580	590.5	4375429	590.5	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260714	334.85	335.95	328	328.95	106240	326.0121	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260714	1884.4	1899	1861	1864.6	1811978	1864.6	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260714	17.63	17.82	17.39	17.5	3158266	17.5	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260714	10635	10714	10459	10486	29082	10486	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260714	1007	1022	995.2	1007	6458393	1007
BALAJITELE.NSE	Balaji Telefilms Limited	20260714	91.97	92.9	90.74	91.64	206430	91.64	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260714	2330	2336.6	2260	2311.5	154286	2311.5	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260714	24.04	24.45	23.5	24.13	28651	24.13	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260714	18.13	18.47	18.02	18.03	2939	18.03	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260714	2224	2234.7	2142.8	2165	136470	2165	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260714	177	181	176.3	176.59	82717	176.59	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260714	78	93.8	78	91.02	543763	91.02	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260714	587.8	601.8	586	595.4	1114421	595.4	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260714	117	119	114.6	115.95	5943	115.95	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20260714	3528.9	3543	3466.3	3479.5	182	3479.5	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260714	672	675	655.7	657	138471	657	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260714	208	210.6	206.4	207.87	5837526	207.87	down	down	correct
BANG.NSE	Bang Overseas Limited	20260714	28.56	29.24	28.12	28.42	34952	28.42	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260714	91.55	93.85	90.16	91.84	1527	91.84	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260714	249.8	251.15	245.7	246.6	9026197	246.6	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260714	600	600	592.8	594.18	1194431	594.18	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260714	144.89	146.13	141.35	141.87	7245592	141.87	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260714	120.35	127.45	118.81	122.29	104404	121.353	up	up	correct
BASF.NSE	BASF India Limited	20260714	3533.7	3680	3493	3613.6	30219	3613.6	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260714	27.19	27.19	26.09	26.89	32130	26.89	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260714	690.1	694.55	679.05	683.25	116169	683.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260714	4105	4105	4051.7	4077	21493	4077	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260714	2787	2789	2709	2715.3	43370	2680.3	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260714	1510	1519.5	1494	1497.4	14764	1497.4	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260714	37.62	40	37.23	37.79	17216432	37.79	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260714	1299.9	1299.9	1265.1	1277.8	1278174	1277.8	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260714	29.5	29.5	28.88	29.02	5370	29.02	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260714	170.5	170.9	166.26	167.25	745773	167.25	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260714	109	109.99	106	106.73	4716	106.73	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260714	409.35	411.25	405.7	410.1	10652838	410.1	up	up	correct
BEML.NSE	BEML Limited	20260714	1882	1882	1835	1855.5	166243	1855.5	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260714	107.4	108.41	106.09	106.8	843963	105.9104	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260714	486.3	495	484.35	488.85	220547	488.85	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260714	15.61	15.68	15.35	15.46	274933	15.46	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20260714	520	529.8	485.8	488.45	554272	488.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260714	662	684.45	630	633.95	541279	633.95	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260714	3.07	3.07	3.07	3.07	0	3.07
BGRENERGY.NSE	BGR Energy Systems Limited	20260714	306.5	306.5	291	301.2	42835	301.2	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260714	209.25	214.12	201	207.53	11731	205.2556	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260714	363.75	374.4	357	365.75	83230	365.75	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260714	3	3	2.91	2.91	145753	2.91	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260714	2137.4	2149	2098.1	2119.7	568854	2119.7	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260714	123.31	124.87	121.7	123.6	11558	123.6	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260714	1382	1382	1341.6	1350.8	5563	1350.8	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260714	215.64	215.64	205.26	206.7	264535	206.7	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260714	1885	1941.1	1885	1934	6964062	1909.9876	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260714	408.15	409	401	403.9	12494044	403.9	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260714	46.52	47.8	46.52	47.24	18869	47.24	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260714	743.35	743.35	715.1	721.9	1900	721.9	down	down	correct
BIOCON.NSE	Biocon Limited	20260714	427.35	444.5	422.2	437.3	43015136	437.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260714	34.04	34.68	33.21	33.28	6425	33.28	down	down	correct
BIRET.NSE	RR	20260714	339.98	342	338.22	340.04	520796	340.04	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260714	192	196	185.05	190.13	31733	190.13	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260714	980	991.25	958	967.05	126466	954.6398	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260714	159.39	163.49	152.91	157.06	334242	157.06	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260714	16.05	16.33	15.25	15.39	70094	15.39	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260714	529	530	515	521.1	110831	521.1	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260714	59.47	61	58.06	59.02	947866	59.02	down	down	correct
BLS.NSE	BLS International Services Limited	20260714	240	240.6	232.85	233.4	1246650	233.4	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260714	2.21	2.21	2.21	2.21	6	2.21
BLUEDART.NSE	Blue Dart Express Limited	20260714	4903.1	4956	4885	4903.6	4015	4903.6	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260714	1716.1	1753.8	1701.1	1746.2	866904	1737.678	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260714	59.98	60.5	58.2	60.18	218252	60.18	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260714	127.5	128.68	124.59	125	387286	125	down	down	correct
BOROLTD.NSE	Borosil Limited	20260714	264	264	248.1	249.67	338337	249.67	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260714	640	643.95	629.15	634.6	475754	634.6	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260714	41600	41860	41400	41460	11517	41460	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260714	302.95	307.2	302.05	305.35	9995741	305.35	up	up	correct
BPL.NSE	BPL Limited	20260714	56.7	59	56.7	57.41	31058	57.41	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260714	564.05	576	555.2	556.25	385871	556.25	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260714	5244	5347.5	5235.5	5283.5	326899	5283.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260714	17.66	18.35	17.66	18.11	15122	18.11	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260714	68.55	70.8	68.5	69.29	16504	69.29	up	down	incorrect
BSE.NSE	BSE Limited	20260714	3802	3867.5	3765	3792.7	2788229	3792.7	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260714	89.68	89.68	86	86.75	1242	86.75	down	down	correct
BSL.NSE	BSL Limited	20260714	127	130.89	127	127.69	3180	127.69	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260714	124	124.05	123.24	123.34	380722	123.34	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260714	29.08	29.08	27.67	28.15	573179	28.15	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260714	300.8	304.25	287.35	288.65	2325558	288.65	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260714	780	788.95	753.05	756.4	133752	756.4	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260714	41.66	41.66	40.25	41.53	18285	41.53	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260714	33.05	33.43	32.72	33.19	18606	33.19	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260714	23.32	23.32	21.91	21.91	158499	21.91	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260714	125	125.89	122.01	123.09	618263	123.09	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260714	777	780.55	763	766.45	995206	766.45	down	down	correct
CANBK.NSE	Canara Bank	20260714	128	128.9	125.32	125.74	18692217	125.74	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260714	931.2	931.2	895.25	898	170881	898	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260714	255.1	268.15	253.21	262.52	816632	262.52	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260714	233.05	233.1	226	227.45	436304	227.45	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260714	2629	2680	2597	2658.4	132461	2658.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260714	12.65	12.77	12.62	12.64	5891	12.64	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260714	1050	1082.9	1048	1066.2	133523	1066.2	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260714	1684.6	1689.6	1650.4	1656.3	32407	1656.3	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260714	2793	3081.5	2793	2895	3742773	2895	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260714	183.58	184.2	183.41	183.58	738220	183.58
CCCL.NSE	Consolidated Construction Consortium Limited	20260714	17.3	17.64	17	17.07	220275	17.07	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260714	13.1	13.24	12.66	12.88	7640	12.88	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260714	1229.7	1240	1218.8	1229.5	192786	1229.5	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260714	1435	1445.8	1421	1428.5	1855465	1415.5873	down	down	correct
CEATLTD.NSE	CEAT Limited	20260714	3807.1	3819.9	3693.1	3719.8	135424	3719.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260714	7.52	7.71	7.25	7.33	16534	7.33	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260714	531.95	536	521.7	529.75	23593	529.75	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260714	19	19.17	18.76	18.94	35242	18.94	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260714	32.61	33.09	32.14	32.23	17781168	32.23	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260714	25.23	25.53	24.19	24.34	271243	24.34	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260714	3731	3731	3582	3622.6	33397	3622.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260714	781.5	788.85	776.1	781.65	20856	781.65	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260714	6175	6193.5	6032	6136	8626	6136	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260714	3.2	3.2	3.04	3.07	44320	3.07	down	up	incorrect
CESC.NSE	CESC Limited	20260714	161.9	162.8	159.03	159.16	1588907	159.16	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260714	257.7	260	251.51	255.21	2328908	255.21	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260714	905.5	915	893.7	913.95	3241089	913.95	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260714	840.8	856	834.5	854.2	167009	854.2	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260714	456	456	447.25	455.2	444845	455.2	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260714	176.62	187.69	176.62	179.99	4278	179.99	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260714	185	187	181.5	183.56	8374	183.56	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260714	373.75	379.45	370	370.9	1558	370.9	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260714	200.23	200.23	194.9	195.98	226203	195.98	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260714	1164.7	1164.7	1103.2	1110.9	1122447	1110.9	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260714	1792.2	1792.4	1742.7	1774.9	1288807	1774.202	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260714	1635	1640	1578.1	1592.4	213907	1592.4	down	down	correct
CINELINE.NSE	Cineline India Limited	20260714	78.5	79.65	76	76.37	23091	76.37	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260714	15.7	15.7	15.32	15.44	7994	15.44	down	down	correct
CIPLA.NSE	Cipla Limited	20260714	1426.7	1454.5	1425.3	1438.1	1221695	1438.1	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260714	766.5	766.5	752.95	758.05	266031	758.05	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260714	55.75	60.8	55.75	59	9850	59	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260714	286.5	286.5	279.65	280.8	30551	280.8	down	up	incorrect
CMICABLES.NSE	CMI Limited	20260714	2.9	2.9	2.9	2.9	0	2.9
COALINDIA.NSE	Coal India Limited	20260714	429.95	436.5	428.05	430.6	6155516	430.6	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260714	1408	1418	1382.6	1390.8	1384716	1390.8	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260714	32.37	32.39	31.5	31.74	286385	31.74	down	down	correct
COFORGE.NSE	Coforge Limited	20260714	1545	1569	1530.7	1534	2837341	1534	down	down	correct
COLPAL.NSE	Colgate	20260714	2026	2033.5	2002.6	2008.7	180202	2008.7	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260714	1.13	1.23	1.13	1.16	11041	1.16	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260714	13.18	13.45	13.05	13.08	17002	13.08	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260714	468.1	496	468.1	492.65	14171169	492.65	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260714	75.35	75.35	72.57	73.62	1652325	73.62	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260714	253.47	282.68	249.61	277.52	120007	277.52	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260714	654	654	641.95	645.7	18965	645.7	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260714	34.5	34.5	32.8	32.82	7146	32.82	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260714	204.85	207	202.3	202.92	7902	202.92	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260714	2056.9	2075.4	2035.1	2071.6	142797	2069.58	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260714	6.45	7.65	6.4	7.14	2532290	7.14	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260714	96.78	97.12	95.5	96.55	1415256	96.55	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20260714	9292	9345	9071	9158	48761	9146.84	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260714	5.9	6.28	5.75	6.02	10108	6.02	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260714	1530	1533.2	1464.7	1469.3	343181	1469.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20260714	375.7	375.7	361.05	369.65	5035	369.65	down	down	correct
CRISIL.NSE	CRISIL Limited	20260714	4072	4080	4030	4053.7	27367	4053.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260714	261.95	263.75	257.05	261	3432777	257.8984	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260714	363.7	363.7	351.85	356.6	315837	356.6	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260714	32	32	30.11	30.38	5571	30.38	down	down	correct
CUB.NSE	City Union Bank Limited	20260714	224	225.55	220.06	221.3	1175916	221.3	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260714	81.3	81.39	79.1	79.42	28600	79.42	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260714	5537.5	5555	5480	5493.5	356814	5493.5	down	down	correct
CUPID.NSE	Cupid Limited	20260714	207.9	217.99	207.76	216.77	61486978	216.77	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260714	16.5	16.5	15.62	16.23	494	16.23	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260714	143.9	144	138.11	140.94	12383	140.94	down	down	correct
CYIENT.NSE	Cyient Limited	20260714	870	870	845.05	849.4	188584	849.4	down	down	correct
DABUR.NSE	Dabur India Limited	20260714	437.9	440.45	432.1	434.45	1427118	428.886	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260714	1755	1773.1	1731.8	1761.7	212804	1761.7	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260714	367	373	358.65	364	159107	364	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260714	30.2	31.04	29.5	30.48	5865	30.48	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260714	3.18	3.26	3.15	3.19	51272	3.19	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260714	897.2	897.35	852.6	860.55	153993	860.55	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260714	203	210	200.38	206.07	324225	201.2613	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260714	418	418.9	410	411.6	74393	411.6	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260714	119.49	124	116	122.51	752557	122.51	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260714	39.6	40.69	38.95	40	107409	40	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260714	196.01	196.01	192.01	194.94	202834	194.94	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260714	191.11	191.55	185.55	187.38	1101456	187.38	down	down	correct
DCM.NSE	DCM Limited	20260714	95.26	100.82	94.6	98.37	13453	98.37	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260714	5.13	5.4	5.13	5.34	4800	5.34	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260714	150.49	151	146.15	147.56	5120	147.56	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260714	1036	1052.4	1025.1	1028.3	40681	1028.3	down	down	correct
DCW.NSE	DCW Limited	20260714	49	49.11	46.75	47.21	945637	47.21	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260714	575.95	578.05	566.15	568.65	2948	568.65	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260714	1510.9	1572.6	1500.2	1542	354675	1542	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260714	1663.9	1707.9	1646.7	1669.3	314981	1669.3	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260714	467.2	473.65	459.05	465.6	148589	465.6	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260714	9.11	9.11	8.42	8.43	159260	8.43	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260714	64.94	69.2	64.15	66.25	4456642	66.25	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260714	59.39	61.24	58.12	58.28	847	58.28	down	down	correct
DEN.NSE	DEN Networks Limited	20260714	30.1	30.99	30	30.3	912233	30.3	up	up	correct
DENORA.NSE	De Nora India Limited	20260714	884.8	904.9	876.05	901.15	5702	901.15	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260714	113.25	113.8	111.11	111.35	989475	111.35	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260714	26.74	27	25.61	26.07	16689	26.07	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260714	144.47	147	143.4	144.47	212633	144.47
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260714	34.85	34.9	33.7	34	1084060	34	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260714	1045.5	1045.5	1019	1022.6	27856	1020.6344	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260714	998.9	1003.9	960.3	966.45	1011	966.45	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260714	1193.6	1200.9	1185.7	1195.8	7808	1195.8	up	up	correct
DICIND.NSE	DIC India Limited	20260714	522.15	526.05	511.5	518.05	569	518.05	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260714	18.7	19.44	18.21	19.23	164003	19.23	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260714	2.97	2.98	2.94	2.97	513925	2.97
DIVISLAB.NSE	Divi's Laboratories Limited	20260714	6960	7208.5	6909	7188.5	1093244	7158.9784	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260714	13390	13435	13180	13365	396507	13365	down	down	correct
DLF.NSE	DLF Limited	20260714	678	681.6	665.4	671.45	2589578	671.45	down	down	correct
DLINKINDIA.NSE	D	20260714	484.05	487.6	466.35	469.2	301484	469.2	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260714	3988.9	3994.4	3895.1	3915.9	678162	3915.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260714	2.83	2.89	2.75	2.77	16384	2.77	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260714	1100.1	1124.1	1086.1	1093.6	8540	1093.6	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260714	266.1	267.35	261.25	262.55	180358	262.55	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260714	85.71	86.84	84.92	86.29	11906	86.29	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260714	1156.1	1183	1156.1	1172.05	23215	1172.05	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260714	7.27	7.49	7.1	7.34	99574	7.34	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260714	177	180	175	176.14	6577	176.14	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260714	13.97	13.97	13.62	13.66	23123	13.66	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260714	1042.8	1042.8	1021.2	1024.7	70023	1024.7	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260714	1234.5	1248	1231.2	1246.2	1984818	1246.2	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260714	1299	1300	1256	1268.3	27900	1268.3	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260714	139.9	141.35	137.01	139.17	1207	139.17	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260714	3.1	3.27	3.02	3.03	362612	3.03	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260714	243.78	244.79	238.2	238.34	15134	238.34	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260714	44	44.8	43.56	43.86	581359	43.86	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260714	10382	10472	10242	10336	5002	10336	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260714	232.91	234.28	229.05	231	6161	231	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260714	6.85	7.04	6.85	6.96	7435154	6.96	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260714	1614	1614	1597	1609.28	4787	1609.28	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260714	1448.37	1448.37	1428.03	1432.4	55176	1432.4	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260714	1658.4	1723	1620	1723	551894	1723	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260714	123.5	123.5	119.15	119.54	1588683	119.54	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260714	0.92	0.92	0.92	0.92	0	0.92
EICHERMOT.NSE	Eicher Motors Limited	20260714	7257	7313	7140	7279.5	458624	7279.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260714	780.05	780.95	764.55	779	390315	779	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260714	328.4	330.9	323.05	329.45	22728	329.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20260714	333.65	340.9	332.1	336.8	260018	336.8	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260714	1799.9	1799.9	1750.7	1765.9	23304	1765.9	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260714	114.06	115.39	113.25	114.54	101740	114.54	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260714	501	503.3	483.6	486	402233	486	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260714	77	77.88	75.77	76.02	1207840	76.02	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260714	1115	1115	1080	1082.8	6421	1082.8	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260714	568	578.45	565.4	572	176276	569.3377	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260714	55.25	57.6	55.25	57.15	31001	57.15	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20260714	427.25	427.8	418	420.95	1273497	420.95	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260714	87	89	87	88.34	13861	88.34	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260714	78.99	79.95	76.25	79.12	2749	79.12	up	up	correct
EMBASSY.NSE	RR	20260714	444.4	447.9	441.01	442.36	209903	442.36	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260714	263.9	263.9	258.3	259.75	24285	259.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260714	91.67	92.8	90.1	92.3	4322	92.3	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260714	2671	2690	2621	2681.1	105883	2681.1	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260714	17.37	17.49	16.72	17	33155	17	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260714	235	235.48	226.24	228.68	3320512	228.68	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260714	107.16	107.48	105.4	106.31	211957	106.31	down	down	correct
EPL.NSE	EPL Limited	20260714	235.1	236.8	232.89	234.78	224417	234.78	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260714	83.38	83.38	79.55	79.94	2820502	79.94	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260714	1454.9	1473.2	1426.8	1453.1	65995	1453.1	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260714	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260714	5693	5707.5	5622	5651	2492	5626.5875	down	down	correct
ESCORTS.NSE	Escorts Limited	20260714	2958	2968	2919.7	2928.4	45372	2928.4	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260714	22.38	22.38	18.61	20.17	2630073	20.17	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20260714	89.92	90	86.72	88.55	53982	88.55	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260714	351.45	358	345	346.3	168352	346.3	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260714	513	534.9	513	521.3	23436	521.3	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260714	911.45	911.45	887.6	890.85	14145	890.85	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260714	421	424	417.8	419.45	1745862	419.45	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20260714	822	831	801.2	803.15	15304	803.15	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260714	6.52	6.75	6.52	6.53	167529	6.53	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260714	852	855.85	841	844.35	55501	844.35	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260714	692.1	725	681	707.65	7415	706.6451	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260714	36.2	36.94	35.13	35.69	6788597	35.69	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260714	0.29	0.29	0.29	0.29	0	0.29
FCSSOFT.NSE	FCS Software Solutions Limited	20260714	1.59	1.64	1.58	1.64	1488278	1.64	up	up	correct
FDC.NSE	FDC Limited	20260714	428	431.85	420.35	423.75	81286	423.75	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260714	331	332.8	326.15	327.5	3477293	327.5	down	down	correct
FEL.NSE	Future Enterprises Limited	20260714	0.38	0.38	0.38	0.38	30922	0.38
FELDVR.NSE	Future Enterprises Limited	20260714	2.42	2.5	2.35	2.47	1148	2.47	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260714	2236.8	2236.8	2205.1	2218.5	23590	2180.8041	down	down	correct
FILATEX.NSE	Filatex India Limited	20260714	64	64	60.51	61.69	2863533	61.69	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260714	1050	1052.9	1027.7	1032.7	236877	1032.7	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260714	5050	5055	4950	4984	8593	4984	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260714	168.8	168.81	166.02	166.42	761398	166.42	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260714	5.13	5.19	4.9	5.09	7899	5.09	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260714	1.35	1.35	1.27	1.29	18122	1.29	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260714	3880	3972.9	3839	3923.9	117131	3923.9	up	up	correct
FMGOETZE.NSE	Federal	20260714	474.8	485.6	463	468.65	149856	468.65	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260714	9.97	10.09	9.9	9.95	8441	9.95	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260714	17895	17896	17620	17660	56254	17660	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260714	963.5	972.5	960.05	969.75	870920	968.7223	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20260714	5126	5220	5115	5135	1432	5135	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260714	264	274.01	262.86	264.15	3347876	264.15	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260714	1250.5	1263	1238.2	1248.6	195635	1248.6	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260714	149.99	152.84	146.05	150.36	908611	150.36	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260714	172.3	172.9	170.95	171.51	5005945	171.51	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260714	1999.9	2020	1951	1959	14373	1959	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260714	714	727	675	686.05	188662	686.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260714	863.65	879.8	855.1	866.4	5140	866.4	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260714	1112	1155	1111.05	1122.95	98070	1122.95	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260714	97.2	98.68	95.2	96.54	76521	96.54	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260714	2.04	2.09	2	2	482434	2	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260714	118.5	118.5	118.49	118.49	149	118.49	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260714	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260714	738.1	773.25	721	755.15	105954	755.15	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260714	1.89	1.9	1.8	1.87	237052	1.87	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260714	22	22.99	21.21	21.69	778707	21.69	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260714	342.7	358.1	341.9	345.35	3280	345.35	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260714	24.76	25.18	24.37	24.5	21972	24.5	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260714	41.3	41.59	40.52	40.86	309651	40.86	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260714	343.4	343.45	332.3	334.6	144744	334.6	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260714	11.9	11.9	11.51	11.57	26358	11.57	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260714	314.65	316.85	311	312.6	1170831	312.6	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260714	81.07	82.8	80	80.73	341464	80.73	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260714	1408.9	1459	1404.4	1418.8	561382	1418.8	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260714	46.75	46.75	43.94	44.6	52674	44.6	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260714	14.29	14.29	14.29	14.29	0	14.29
GHCL.NSE	GHCL Limited	20260714	445.5	445.5	433	436.4	110374	436.4	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260714	151.5	151.69	144.99	148.72	171240	148.72	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260714	364.5	366.85	361.65	365.2	981384	365.2	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260714	91.18	91.18	88.31	88.34	2496	88.34	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260714	7850	7909	7805.5	7831.5	7989	7831.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260714	52.44	53.5	50.2	51.13	57993	51.13	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260714	166	167.75	164	166.31	317312	166.31	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260714	1795	1795	1727.1	1761.4	33	1761.4	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260714	2461.1	2514.6	2457	2488.3	492111	2488.3	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260714	2420.5	2527	2418.3	2463.4	186910	2463.4	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260714	2309	2326.1	2293	2305.1	706821	2305.1	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260714	5.7	5.7	5.68	5.7	558	5.7
GLOBAL.NSE	Global Education Limited	20260714	102	102.5	100.02	102.48	22727	101.9825	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260714	153	158.02	153	154.39	10163	154.39	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260714	2.11	2.16	2.11	2.15	114480	2.15	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260714	938	957.1	927.35	937.4	90491	937.4	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260714	917	927.45	908.05	913.2	56019	913.2	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260714	587	598.9	584.55	586.1	731862	586.1	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260714	773	790	765.55	787.9	81309	787.9	up	up	correct
GNA.NSE	G N A Axles Limited	20260714	529.05	562	526.55	555.7	1495245	555.7	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260714	500	502.25	492.5	493.85	339308	493.85	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260714	412.05	417.05	408.05	411.1	14378	411.1	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260714	402.3	407.8	396	403.4	47526	403.4	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260714	2084.1	2096	2062.6	2070.5	133148	2070.5	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260714	565.4	566.9	559.15	561.1	52403	561.1	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260714	1047.6	1072.3	1040.5	1061.6	668384	1061.6	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260714	1369	1375.5	1332.5	1336.7	189505	1336.7	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260714	2145	2158.4	2101	2107.4	936136	2107.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260714	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260714	853.95	855.1	839	841.75	358398	841.75	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260714	41.86	42.24	41	41.04	140438	41.04	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260714	215.97	220.61	213.27	213.98	850434	213.98	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260714	116.4	116.48	115.26	116	20985804	116	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260714	25.1	26.69	24.8	26.32	2070	26.32	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260714	367.6	370	352.4	359.5	1124569	359.5	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260714	62	65.49	61.1	61.31	73537	61.31	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260714	1625	1640.9	1575	1579.5	122209	1579.5	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260714	256	256.2	249.3	251.85	1282955	251.85	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260714	155.1	155.5	151	151.18	1165089	151.18	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260714	121.24	122.38	119	119.2	67094	119.2	down	down	correct
GRANULES.NSE	Granules India Limited	20260714	890.95	904.3	885.15	895.1	896774	895.1	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260714	626.55	641	618.2	621	728577	614.2568	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260714	3138	3153.5	3093.1	3113.3	1058130	3113.3	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260714	1845.9	1846.9	1789.3	1811.9	206428	1811.9	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260714	260.1	271.9	256.7	262.66	3914083	262.66	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260714	262.6	262.6	249.9	251.15	68933	251.15	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260714	195.1	199.2	194.15	197.08	77546	197.08	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260714	315.8	315.8	310.9	312.8	74654	312.8	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260714	10.14	10.18	9.96	9.99	1935425	9.99	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260714	2012.5	2034.1	1971	2001.1	44486	2001.1	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260714	900	907.25	887.55	905	14398	905	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20260714	910	910	885.3	909.35	94	909.35	down	up	incorrect
GRPLTD.NSE	GRP Limited	20260714	1890.4	1910.7	1860	1882.5	1780	1879.03	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260714	2620	2639	2611	2616.6	212911	2616.6	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260714	161.49	161.69	159	159.32	313612	159.32	down	down	correct
GSS.NSE	GSS Infotech Limited	20260714	12.67	12.67	12.35	12.58	5194	12.58	down	down	correct
GTL.NSE	GTL Limited	20260714	7.39	7.39	7.16	7.22	191435	7.22	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260714	1.31	1.32	1.27	1.28	54789868	1.28	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260714	60.22	64	60.22	62.6	61964	62.6	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260714	401.5	404.9	394.3	399.3	106670	399.3	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260714	608	608	598	600.75	27572	600.75	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260714	370	370	360.1	362.35	1882	362.35	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260714	286.9	289	279	284.95	1855760	284.95	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260714	38.11	39.68	38	39.63	1734	39.63	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260714	1038.8	1046.9	1029	1033.5	40537	1033.5	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260714	39.49	39.49	38.17	38.5	43673	38.5	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260714	191.6	192.98	185.2	186.29	110351	186.29	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260714	4510.1	4510.1	4392	4442.4	770894	4442.4	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260714	409.55	419.7	388.2	392.8	3112937	389.0409	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260714	222.99	230	221.47	226.48	78538	226.48	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260714	11.31	11.82	11.25	11.28	4936513	11.28	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260714	907.3	952.1	907.3	933.5	93129	933.5	up	up	correct
HAVELLS.NSE	Havells India Limited	20260714	1178.5	1190	1167.3	1187.3	1122208	1187.3	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260714	1.24	1.27	1.13	1.19	80148	1.19	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260714	49.99	50.89	48.71	49.99	1631	49.99
HCC.NSE	Hindustan Construction Company Limited	20260714	23.6	23.66	22.98	23.03	15974168	23.03	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260714	675	688.2	665.4	686.35	128109	686.35	up	up	correct
HCL.NSE	INSYS	20260714	11.92	11.97	11.8	11.9	137765	11.9	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260714	1200	1209.1	1164	1164.6	9754723	1152.8532	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260714	2735	2741.9	2642	2659.8	1148370	2659.8	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260714	811.4	818.4	807	809	25605395	809	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260714	570	572	553.25	555.2	6752588	555.2	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260714	1.73	1.76	1.68	1.7	181203	1.7	down	down	correct
HEG.NSE	HEG Limited	20260714	574	579.7	565	566.45	1339401	563.2664	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260714	156.45	157.9	156.45	157.41	43258	157.41	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260714	138.5	139.48	136.28	136.76	216055	136.76	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260714	182	185.9	179.9	180.72	37065	180.72	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260714	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260714	337	337	332.55	333.45	152463	330.95	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260714	4922	4958	4865.2	4878.3	680383	4807.5836	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260714	2630	2660	2341	2386.8	290142	2386.8	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260714	161	164	159.01	160.35	3392	160.35	down	down	correct
HFCL.NSE	HFCL Limited	20260714	211.95	214.55	206.1	212.78	12863408	212.78	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260714	567.95	568.45	555.3	557.65	68827	557.65	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260714	415.1	477.6	415.1	453.6	1688542	453.6	up	up	correct
HIKAL.NSE	Hikal Limited	20260714	243.8	244.03	236.1	237.22	365108	237.22	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260714	22.38	22.55	21.8	22.02	90509	22.02	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260714	90	92.27	86.75	87.28	1258031	87.28	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260714	964	998	964	974.3	8061017	974.3	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260714	437.6	487.6	437.6	448.85	81396	448.85	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260714	21.4	21.98	20.65	21.68	21822	21.68	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260714	495	507.65	489	491.65	4759971	491.65	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260714	156	161.2	152.15	156.04	1465384	156.04	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260714	384.7	387.8	381.65	386	8994389	386	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260714	2125	2145	2116.1	2120.2	2681897	2120.2	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260714	529.95	536.5	526.25	527.9	3181142	527.9	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260714	1045	1069.1	1029.1	1062.4	42432	1062.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260714	156	157	153.05	154.2	776	154.2	down	down	correct
HITECH.NSE	Hi	20260714	88.98	89.11	86.55	86.92	369570	86.92	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260714	319.65	320	311.05	319	58078	319	down	down	correct
HITECHGEAR.NSE	The Hi	20260714	640.85	645.5	631	631.3	4352	631.3	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260714	407.55	408.2	384.5	393.55	173914	393.55	down	down	correct
HLVLTD.NSE	HLV Limited	20260714	7.45	7.58	7.45	7.49	123141	7.49	up	up	correct
HMT.NSE	HMT Limited	20260714	64.19	64.85	63.11	64.21	4412	64.21	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260714	90.56	90.56	88.21	89.77	47215	89.77	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260714	568.45	572	556	557.8	47899	557.8	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260714	481	481.9	470	478.69	61665	478.69	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260714	1265	1268.4	1221.1	1223.1	160522	1223.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260714	38200	38370	37950	38060	3189	37952.6926	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260714	2142.4	2143.5	2110	2119.5	2264	2119.5	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260714	349.65	350.6	343.8	345.5	87182	345.5	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260714	662.5	674.7	660.05	671.4	5549481	671.4	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260714	25.52	27.75	25.52	27.16	1045025	27.16	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260714	210.17	210.5	202.96	205.77	701882	205.77	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260714	208.8	209	206.03	207.85	1384175	207.85	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260714	219.7	221.49	215	215.78	110634	215.78	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260714	66.45	66.93	64.11	64.79	1985395	64.79	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260714	40	41.5	40	41.5	8	41.5	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260714	764.65	791	756.05	786.25	35084	786.25	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260714	39.37	39.37	39.05	39.18	41866	39.18	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260714	117.9	117.9	115.87	116.23	309570	116.23	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260714	1400	1411.8	1392	1407.7	14133017	1407.7	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260714	1785.1	1800	1748.5	1788.1	1081265	1788.1	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260714	520.25	520.25	500.05	503.95	1254279	503.95	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260714	413.4	421.15	402	403.1	371311	403.1	down	down	correct
ICRA.NSE	ICRA Limited	20260714	5290	5319.5	5233.5	5249.5	33747	5142.0017	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260714	85	88.49	84.64	86.54	52823029	86.54	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260714	13.93	14.16	13.74	13.83	290140997	13.83	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260714	79.91	80.09	78.9	79.27	13422071	79.27	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260714	266.78	266.84	264.79	264.79	406	264.79	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260714	118.3	118.57	116.26	117.09	4801175	117.09	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260714	1024	1024	966.8	984.45	7949	984.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260714	1424.7	1473	1375.2	1384.1	224313	1384.1	down	down	correct
IFCI.NSE	IFCI Limited	20260714	76	76.49	74.3	74.52	14409046	74.52	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260714	224.51	230.85	212	214.86	75355	214.86	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260714	468.45	472.65	462.1	464	41835	464	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260714	152.2	153.25	151.54	151.79	912225	151.79	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260714	435	443.75	424.7	437.3	25745	437.3	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260714	554.9	554.9	539.1	541.5	1091269	541.5	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260714	125	127.58	120.65	122.48	103607	122.48	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260714	28.55	28.55	27.5	27.74	44341	27.74	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260714	2.22	2.22	2.12	2.19	25821	2.19	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260714	47.49	49.14	46.56	47.01	663131	47.01	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260714	1400	1452.5	1390	1419.2	168764	1419.2	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260714	1134.8	1151.4	1120.3	1144.9	4203	1144.9	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260714	2.28	2.28	2.28	2.28	0	2.28
INCREDIBLE.NSE	Incredible Industries Limited	20260714	33.01	33.99	32.72	33.98	525	33.98	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260714	33.75	33.79	33.13	33.28	18769	33.28	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260714	736.8	737	726.35	733.3	1604337	733.3	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260714	381.65	381.65	374.1	376.7	76576	376.7	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260714	1090	1116.55	1071	1102.65	269893	1102.65	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260714	1958	1958	1903	1927	76073	1927	down	down	correct
INDIANB.NSE	Indian Bank	20260714	840	846	824.5	833.45	1613902	833.45	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260714	237.9	249.65	221.25	224.41	13370	224.41	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260714	411.6	415	402.4	414.4	380290	409.2802	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260714	5119	5131.5	5064.5	5108	1504890	5108	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260714	1039.9	1049.9	1020.2	1037.7	116848	1037.7	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260714	1240.1	1242.7	1203	1209.6	76377	1209.6	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260714	259.02	260.91	245	248.53	205653	248.53	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260714	49.27	49.35	46.2	47.15	87296	47.15	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260714	269	269	261	263.25	54133	263.25	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260714	3394	3550	3242.3	3472.6	30818	3472.6	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260714	217.99	219.17	214.35	216.15	737195	216.15	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260714	9.3	9.7	9.06	9.4	96709	9.4	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260714	376.7	380.2	368.3	373.9	92762	373.9	down	down	correct
INDSWFTLAB.NSE	Ind	20260714	235.4	235.47	227	229.86	780003	229.86	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260714	31.5	31.89	30.15	30.94	16615	30.94	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260714	1008.9	1009	994.1	997.35	767488	997.35	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260714	406	409.85	403.3	405.25	3968907	405.25	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260714	167.85	168	162.41	163.61	296610	163.61	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260714	5.54	5.83	5.54	5.58	8548	5.58	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260714	965	967.69	960.62	965.85	4984	965.85	up	up	correct
INFY.NSE	Infosys Limited	20260714	1107.8	1113.5	1090	1092.1	14819413	1092.1	down	down	correct
INGERRAND.NSE	Ingersoll	20260714	4440	4440	4368.3	4391.8	4743	4391.8	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260714	80.8	80.87	78.8	79.05	10276009	79.05	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260714	665.75	669	650	658.2	20995	658.2	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260714	103	103.6	100	101.97	1593	101.97	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260714	777	781.95	751.95	757.8	565957	750.5701	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260714	97.48	97.51	94.21	94.87	19647	94.87	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260714	0.93	0.93	0.9	0.9	804211	0.9	down	down	correct
IOB.NSE	Indian Overseas Bank	20260714	33.95	34.2	33.56	33.68	2480783	33.68	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260714	137.99	138.69	136.7	137.01	14151551	137.01	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260714	168.8	179	165.9	174.5	9033619	174.5	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260714	1823	1850.5	1812.3	1840.4	241497	1840.4	up	up	correct
IPL.NSE	India Pesticides Limited	20260714	157.9	157.9	153.82	155.26	124079	155.26	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260714	20.33	20.33	20.09	20.19	6931815	20.19	down	down	correct
IRBINVIT.NSE	IV	20260714	61.97	62	61.51	61.56	344597	61.56	down	down	correct
IRCON.NSE	Ircon International Limited	20260714	130.5	131.15	129	129.52	1237453	129.52	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260714	500.1	501.4	496.05	496.95	1122129	496.95	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260714	89.5	89.6	88.51	88.71	6693634	88.71	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260714	43.82	44.89	43.01	43.82	215100	43.82
ISFT.NSE	IntraSoft Technologies Limited	20260714	79.2	79.5	76.25	78.63	8575	78.63	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260714	899	903.2	885.8	896.7	22331	896.7	down	down	correct
ITC.NSE	ITC Limited	20260714	279.25	280.65	275	275.55	15018851	275.55	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260714	700	704.7	680.15	683.45	384003	683.45	down	down	correct
ITI.NSE	ITI Limited	20260714	290.55	292.15	285.1	286.55	203182	286.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260714	8.15	8.16	8.06	8.12	103380	8.12	down	down	correct
IVP.NSE	IVP Limited	20260714	164.75	166	161.11	162.81	3749	162.81	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260714	2760	2760	2748.15	2748.15	32	2748.15	down	up	incorrect
IZMO.NSE	IZMO Limited	20260714	1059.9	1113.3	1051.3	1072.3	461227	1072.3	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260714	181.75	182.2	176.73	178.2	3442411	178.2	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260714	63.9	64.14	63.3	63.39	134116	63.39	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260714	229	229.91	224.92	225.05	35898	225.05	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260714	66.38	66.6	65.5	65.74	79147	65.74	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260714	110.9	111.49	108.97	109.53	379650	109.53	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260714	28.6	28.6	27.55	28	787	28	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260714	134.05	134.81	129.52	130.03	1524308	130.03	down	down	correct
JASH.NSE	Jash Engineering Limited	20260714	541.95	542.35	530.9	532.4	108295	532.4	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260714	224.8	224.8	217.56	222.06	5047	222.06	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260714	195.42	207	194	199.18	2204261	199.18	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260714	93.6	93.78	90.02	90.43	3339602	90.43	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260714	84.41	84.99	83.01	83.23	18277	83.23	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260714	2460	2491	2449.1	2491	837560	2491	up	up	correct
JBMA.NSE	JBM Auto Limited	20260714	692.05	692.05	679.55	680	296208	680	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260714	7.53	7.55	7.41	7.44	20915	7.44	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260714	1189.5	1210	1152.2	1163.7	4074	1163.7	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260714	687.6	687.6	666.6	672.4	13782	672.4	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260714	265.7	273.1	253.15	258.85	4361079	258.85	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260714	1026.7	1049.9	1025	1040.1	2286094	1040.1	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260714	638.95	643.5	620	626.2	585468	626.2	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260714	30.15	30.15	29.6	29.76	403771	29.76	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260714	23	23.48	22.66	22.71	39895	22.71	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260714	32	32	31.12	31.27	2664120	31.27	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260714	378.2	393.35	366.3	393.35	460302	393.35	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260714	5380	5384	5302	5354	20115	5354	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260714	508.2	508.2	495	496.95	55473	496.95	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260714	567	567.4	560.2	561.6	112233	555.268	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260714	364.95	373	364.95	368.95	336723	368.95	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260714	403.95	409.1	400.25	401.95	1064873	401.95	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260714	89.09	90.99	88	88.41	11574	88.41	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260714	126.41	126.99	122.51	122.96	1978064	122.96	down	down	correct
JOCIL.NSE	Jocil Limited	20260714	144	151	143	148.78	3589	148.78	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260714	1116	1139	1092.7	1105.4	7761	1105.4	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260714	16.8	17.03	16.65	16.66	47062728	16.66	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260714	705	723	700	721	534904	721	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260714	557	564	550.65	557.25	2818707	557.25	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260714	11420	11420	11191	11212	2153	11212	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260714	1225.1	1254.8	1225.1	1247.7	1042163	1247.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260714	144.09	144.49	140.8	141.3	98576	141.3	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260714	429	433.7	419.5	421.5	1952000	421.5	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260714	732.95	741.75	716.1	724.05	445465	721.62	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260714	973.55	982	967.8	978	56096	972.9743	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260714	779	779	772	776.39	297157	776.39	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260714	712.4	809	712	790.15	42569366	790.15	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260714	200.65	201.97	198.42	199.94	682610	199.94	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260714	11.45	11.6	11.36	11.41	3312868	11.41	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260714	315.1	340	306	317.75	500077	317.75	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260714	1243.6	1271.5	1230.7	1238.5	353134	1238.5	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260714	116.08	120.18	116	119.66	1253	119.66	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260714	617	620	615	619.15	243	619.15	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260714	515.55	535	507.3	529.75	95814205	529.75	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260714	185	186	182	183.1	17046	183.1	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260714	31.75	33	31.05	31.61	375576	31.61	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260714	1.53	1.6	1.51	1.52	66633	1.52	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260714	133.35	139	131.5	132.63	13267	132.63	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260714	202	209.5	195.11	196.06	7814	196.06	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260714	202.89	204.12	195	197.6	217611	197.6	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260714	413.7	419.95	406.15	414.15	18760	414.15	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260714	40.8	40.8	38.6	38.69	5653	38.69	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260714	309	309.3	299	299.55	1694808	297.2382	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260714	933.65	933.65	933.65	933.65	473	933.65
KAYA.NSE	Kaya Limited	20260714	238.25	248.86	238.25	242.1	4326	242.1	up	up	correct
KCP.NSE	The KCP Limited	20260714	173.51	175.46	170	171.57	121463	171.57	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260714	21.97	22.08	21.55	21.64	130378	21.64	down	down	correct
KDDL.NSE	KDDL Limited	20260714	3275.5	3357.6	3248.9	3265.6	13011	3265.6	down	down	correct
KEC.NSE	KEC International Limited	20260714	494	494.65	488.35	489.9	518996	489.9	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260714	116.91	119.7	113	118.33	89692	118.33	up	up	correct
KEI.NSE	KEI Industries Limited	20260714	5062	5142.5	4998	5120.5	299911	5120.5	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260714	15.53	15.54	15.01	15.08	1436036	15.08	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260714	2249	2249	2160	2192.9	207006	2192.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260714	10.77	10.77	10.35	10.77	257148	10.77
KEYFINSERV.NSE	Keynote Financial Services Limited	20260714	260.66	268.9	258	262.97	788	262.97	up	up	correct
KHADIM.NSE	Khadim India Limited	20260714	99.98	102.38	99	100.79	10007	100.79	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260714	51.92	52.8	49.91	50.24	130612	50.24	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260714	130.6	134	130.01	131.11	695	131.11	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260714	17.82	17.82	16.7	17.33	1772	17.33	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260714	5660.5	5749.5	5551	5572	2717	5572	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260714	179	179.75	171.11	175.34	23278	175.34	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260714	805.05	812	795.05	806.7	426096	806.7	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260714	5141	5141	4987	5056	4895	5056	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20260714	384.6	392.9	378.5	379.3	96848	379.3	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260714	400.05	409.45	397.45	399.1	174990	399.1	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260714	1945	1964	1885	1929.9	92515	1922.5882	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260714	2435	2435	2345.6	2362.3	401445	2362.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260714	4109	4109	3901.1	3939.4	15849	3939.4	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260714	153	153.32	150.2	150.3	369554	150.3	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260714	501.55	506	491.25	493.9	42136	493.9	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260714	27.68	28.22	27.61	27.72	76646	27.72	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20260714	128.22	128.49	125.15	125.46	660749	125.46	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260714	87.16	87.76	86.22	87.31	22614	87.31	up	up	correct
KOLTEPATIL.NSE	Kolte	20260714	393.45	402.5	378.1	383.4	267302	383.4	down	down	correct
KOPRAN.NSE	Kopran Limited	20260714	203	216	202.99	207.28	256151	207.28	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260714	383.5	383.5	376.1	378.1	16237528	377.4476	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260714	25.31	26.24	25.31	25.51	20895	25.51	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260714	130	131.7	129.27	130.61	25081	130.61	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260714	69	70.91	67.95	68.84	9389	68.84	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20260714	573.45	576.6	552.5	555.6	3059510	555.6	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260714	1107	1125	1089.1	1116.3	240727	1113.8526	up	up	correct
KRBL.NSE	KRBL Limited	20260714	362	363.15	351.6	352.9	608913	352.9	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260714	55.6	56.09	54	54.72	4625	54.72	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260714	2.8	2.8	2.59	2.59	62480	2.59	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260714	137.85	138.2	133.05	136.2	792981	136.2	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260714	565	565	540	545.4	50427	545.4	down	down	correct
KSB.NSE	KSB Limited	20260714	943.15	947.4	920.25	922.25	59219	922.25	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260714	868.35	873.9	850	851.5	44559	851.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260714	959.05	976.6	921.1	926.15	97190	926.15	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260714	278.1	278.1	273.1	274.15	1184808	274.15	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260714	77.32	78	75.32	76.97	70263	76.97	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260714	5.83	5.83	5.29	5.29	6454	5.29	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260714	1734	1752	1717.4	1744.6	286027	1744.6	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260714	113.4	116.35	111.21	113.92	39452	113.92	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260714	182.21	183.43	178.6	181.8	106093	181.8	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260714	7.49	7.49	7.27	7.33	14600	7.33	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260714	1557	1573.5	1549.5	1560.7	1288969	1560.7	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260714	16326	16326	16025	16125	1477	16125	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260714	4.43	4.55	4.3	4.32	31964	4.32	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260714	117.05	117.05	114.5	114.86	2152404	114.86	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260714	142.1	142.1	142.1	142.1	10	142.1
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260714	1584.3	1584.3	1529	1552.8	25490	1552.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260714	11.1	11.22	10.8	10.86	13497	10.86	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260714	265.95	267.5	262.1	265.05	20403	265.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260714	549.5	553.7	543.35	549.6	1622604	549.6	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260714	29.52	29.99	29.42	29.71	8698	29.71	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260714	270.26	270.76	268.82	269.7	489	269.7	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260714	867.53	872.33	867.53	872.33	2	872.33	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260714	276.23	276.23	275.41	275.41	10	275.41	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260714	251.75	251.75	240.65	243.1	38807	243.1	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260714	605.05	609.9	602.4	606.95	31646	606.95	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260714	7113.5	7251	7060.5	7081.5	24453	7081.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260714	1000	1005	999.11	1000	2981014	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260714	1000	1000.01	999.99	999.99	161481	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260714	1185	1188.85	1144.2	1147.25	2379703	1147.25	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260714	317.3	317.3	317.3	317.3	2903	317.3
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260714	125.1	127.8	122	122.97	9200	122.97	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260714	78	78.24	75.65	76.63	9674	76.63	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260714	6.46	6.69	6.45	6.45	16393	6.45	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260714	3892	3897.9	3843	3848.7	2409089	3848.7	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260714	3313.8	3352.4	3266.5	3293.1	160245	3293.1	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260714	5403	5429	5320	5376	5457	5376	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260714	1468	1510	1428	1492.4	166683	1492.4	up	up	correct
LUPIN.NSE	Lupin Limited	20260714	2495	2508.8	2465.4	2469.2	811541	2451.4253	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260714	1309	1313.8	1286.2	1297.5	34053	1297.5	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260714	165.98	170.4	162	166.73	2550259	166.4467	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260714	71	71.5	69	70.08	5059	70.08	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260714	4.67	4.67	4.26	4.41	21664	4.41	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260714	3121	3130	3082.2	3093.3	2376410	3093.3	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260714	330.45	330.85	321.25	325.1	1491337	325.1	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260714	121.5	123.19	117.5	117.91	94378	117.91	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260714	1350	1380	1303.2	1326.3	11572	1326.3	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260714	36.5	36.5	35.11	35.54	2722	35.54	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260714	5.8	6.08	5.65	5.82	10753	5.82	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260714	68.14	68.47	67.1	67.24	42820	67.24	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260714	197.11	197.11	196.8	197.11	652097	197.11
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260714	521	525.5	515.55	520.05	13168	507.4127	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260714	19.2	19.98	19.2	19.47	2878	19.47	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260714	82	82.15	79.35	79.47	27947281	79.47	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260714	45.45	46.5	44	45.03	2821	45.03	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260714	882.6	889.4	838	857.25	7415	857.25	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260714	120.5	124	118.05	123	84552	123	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260714	72.64	74	72.64	73	18301	73	up	down	incorrect
MAHICKRA.NSE	SM	20260714	249.9	249.9	238.1	248.75	3000	248.75	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260714	379.95	380.8	371	373.6	123267	373.6	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260714	382	399.2	381.3	393.7	238557	393.7	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260714	13250	13250	13030	13060	764	13060	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260714	588.1	596.6	585.9	589.1	63817	589.1	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260714	1034.2	1038	1002.9	1007.1	36450	1007.1	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260714	31	32	30.67	31.13	12562	31.13	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260714	37.6	41.9	36.21	36.56	626585	36.56	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260714	127.9	130.7	125.26	129.14	2198213	129.14	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260714	57.72	60.99	57.15	57.59	45721	57.59	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260714	79.4	79.4	74.95	75.02	15344	75.02	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260714	64.7	64.7	62.9	63.15	185844	63.15	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260714	325.55	331.8	322.75	328.1	2265971	328.1	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260714	27.55	28.48	27.16	27.42	22436	27.42	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260714	962.2	974.9	954.1	962.5	39656	962.5	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260714	563.05	563.05	550.1	556.1	185739	556.1	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260714	104.9	104.91	102.45	102.7	782105	102.7	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260714	14.98	14.98	14.35	14.49	4289	14.49	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260714	54.16	54.7	53.05	54.54	3864	54.54	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260714	410.1	411.45	392.65	395.65	53507	395.65	down	down	correct
MARICO.NSE	Marico Limited	20260714	842.55	850.95	841.45	848.25	1441052	848.25	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260714	250.9	261.3	244.1	255.2	804704	255.2	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260714	268.95	275.3	267.7	270.95	1442959	270.95	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260714	13619	13690	13470	13489	368645	13489	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260714	330.55	332.95	316.4	318.55	82271	318.55	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260714	155	155	147.25	155	145	155
MASTEK.NSE	Mastek Limited	20260714	1758	1759.3	1706.6	1719.5	66615	1719.5	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20260714	431.4	435.15	425.75	426.45	9730	426.45	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20260714	114.4	115.5	112.15	114.59	89681	114.59	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260714	1096.5	1120.7	1089	1092.9	2223510	1092.9	down	down	correct
MAXIND.NSE	Max India Limited	20260714	165	169.78	161	161.6	31463	161.6	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260714	861.95	869	814.05	818.8	76813	818.8	down	down	correct
MAZDA.NSE	Mazda Limited	20260714	243.85	244.8	231.1	236	13921	236	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260714	2378.1	2388	2351.1	2359.9	701588	2359.9	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260714	132	132	122.4	124	1613245	124	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260714	25.01	26.23	25.01	25.52	52740	25.52	up	up	correct
MCDOWELL.NSE	N	20260714	1373	1390.6	1367.1	1387	565373	1387	up	up	correct
MCL.NSE	Madhav Copper Limited	20260714	55	55.45	54	54.36	13274	54.36	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260714	57.24	57.24	54.5	55.13	157547	55.13	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260714	2780	2899	2779	2899	3673525	2899	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260714	179.6	181	172	178.67	36083	177.0467	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260714	0.64	0.64	0.62	0.62	198410	0.62	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20260714	564	564.7	551.15	557	165976	557	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260714	1625	1625	1588.5	1611.6	559352	1611.6	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260714	17.19	17.19	16.02	16.24	197898	16.2299	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260714	1104.9	1137.9	1096.5	1123.3	132508	1123.3	up	up	correct
MHHL.NSE	SM	20260714	35.4	35.4	35.4	35.4	3000	35.4
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260714	231.52	232	224.71	225.44	94044	225.44	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260714	410	424.6	406.6	416.7	755807	416.7	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260714	697	697.15	669.9	674.65	356044	674.65	down	down	correct
MINDSPACE.NSE	RR	20260714	490	493	489.2	491.59	103087	491.59	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260714	209	211.07	205.21	205.88	70821	205.88	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260714	41.25	41.45	39.2	40.16	180490	40.16	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260714	38	39	37.31	37.61	452834	37.61	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260714	0.93	0.94	0.9	0.93	461052	0.93
MMFL.NSE	M M Forgings Limited	20260714	523	534	511.05	516.3	136997	516.3	down	down	correct
MMP.NSE	MMP Industries Limited	20260714	282.85	285.45	279.1	281	20980	281	down	down	correct
MMTC.NSE	MMTC Limited	20260714	64.55	64.8	63.95	64.19	1217455	64.19	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260714	132.81	132.81	127.2	129.93	2513	129.93	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260714	65	65.8	65	65.07	2041	65.07	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260714	23.39	23.39	22.86	22.86	1545	22.86	down	down	correct
MOIL.NSE	MOIL Limited	20260714	276.8	281.3	273.1	273.85	349178	273.85	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260714	11.5	11.56	11.27	11.44	448597	11.44	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260714	49.01	49.49	46.85	47.02	694041	47.02	down	down	correct
MOLDTECH.NSE	Mold	20260714	126.16	128.09	124	125.02	13774	125.02	down	down	correct
MOLDTKPAC.NSE	Mold	20260714	679	696	667	672.75	103699	672.75	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260714	68.35	68.45	67.56	67.85	307408	67.85	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260714	252.83	265.12	251.1	253.32	3248	253.32	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260714	333.24	333.24	332.37	333.24	1262927	333.24
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260714	538.25	543.1	531	535.45	32672	535.45	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260714	10.13	10.74	10.12	10.74	29303	10.74	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260714	61.8	63.68	61.51	62.56	10096836	62.56	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260714	979.9	989.75	963.55	965.6	717834	965.6	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260714	28.99	28.99	27.11	28.15	5853	28.15	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260714	2400	2422.3	2359.2	2372.3	366125	2372.3	down	down	correct
MPSLTD.NSE	MPS Limited	20260714	2012	2022.7	1990	2009.5	7073	2009.5	down	down	correct
MRF.NSE	MRF Limited	20260714	131280	131630	130115	131025	6575	131025	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260714	164.75	164.79	156.28	156.96	9144831	156.96	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260714	39.34	39.53	38.56	38.73	501499	38.73	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260714	654.5	666	641.1	653	301448	653	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260714	6409	6409	6409	6409	115905	6409
MTEDUCARE.NSE	MT Educare Limited	20260714	1.87	1.92	1.8	1.89	30119	1.89	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260714	29.19	29.25	28.51	28.68	613148	28.68	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260714	135	137.95	134	136.72	96390	136.72	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260714	54.5	54.5	51.85	53.48	2688	53.48	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260714	104.8	105.5	102.07	104.13	531540	104.13	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260714	135.5	135.5	133.01	133.65	24507	133.65	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260714	31.01	32	31.01	31.64	2593	31.64	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260714	224.5	225.41	220	222.12	6680	222.12	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260714	3036.1	3036.1	2976.3	3016.4	691484	3016.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260714	241.54	241.54	204	215.63	3894769	215.63	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260714	2.89	2.89	2.89	2.89	0	2.89
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260714	23.31	24.25	23.31	24.04	611	24.04	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260714	23.3	24.89	23.3	23.75	11559	23.75	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260714	252	256.02	243.2	251.07	1271	251.07	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260714	117.01	117.78	116.25	116.26	3380	116.26	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260714	251.05	255.75	251	251.8	5708	251.8	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260714	271.2	276	265.75	274	10182	274	up	up	correct
NAM.NSE	INDIA	20260714	1215	1215	1183.3	1192.7	527315	1192.7	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260714	978.9	983.5	966.5	972.25	299826	972.25	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260714	165	165.5	161.62	162.11	8667	162.11	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260714	357.3	366.9	357.2	364.9	11143777	364.9	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260714	1190.7	1199.85	1175.75	1187.95	712150	1184.2946	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260714	7630.5	7729.5	7561.5	7586	97764	7586	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260714	109.5	112.45	109.1	109.75	437772	109.75	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260714	151.45	154.5	148.1	148.52	279411	148.52	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260714	307.3	309.15	302.75	303.95	1364680	303.95	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260714	100.8	100.8	97.82	98.15	11842618	98.15	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260714	2260.1	2288.4	2160.1	2184.2	885	2184.2	down	up	incorrect
NCC.NSE	NCC Limited	20260714	143	143.9	140.82	141.73	1480322	141.73	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260714	184.17	188	181.1	182.99	45314	182.99	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260714	2850.1	2850.1	2817.1	2819	16	2819	down	down	correct
NDL.NSE	Nandan Denim Limited	20260714	2.37	2.39	2.35	2.36	609020	2.36	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260714	863.25	863.25	820	822.65	19704	818.6861	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260714	82.4	85	81.22	82.04	388777	82.04	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260714	15.53	15.77	15.3	15.72	23213	15.72	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260714	11.3	11.3	11.04	11.19	62917	11.19	down	down	correct
NELCAST.NSE	Nelcast Limited	20260714	136.4	136.99	130.76	132.21	131910	131.4894	down	down	correct
NELCO.NSE	Nelco Limited	20260714	901	910.95	891	894.2	149494	894.2	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260714	2145.5	2175	2085.1	2147.2	113733	2147.2	up	down	incorrect
NESCO.NSE	Nesco Limited	20260714	1085	1085.3	1072	1075.2	47651	1068.3203	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20260714	265.6	265.6	260.4	261.81	862	261.81	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260714	31.78	32.72	31.37	31.96	3961543	31.96	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260714	18998	19046	18738	18999	16957	18963.9522	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260714	592.5	603.8	551.35	554.4	8371127	548.2622	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260714	3.95	4.24	3.9	3.97	22020	3.97	up	up	correct
NFL.NSE	National Fertilizers Limited	20260714	73.63	73.93	72.67	73.03	474350	73.03	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260714	40	40.7	39	40.44	28864	40.44	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260714	2037	2039.5	1995	2007.2	185540	2002.761	down	down	correct
NHPC.NSE	NHPC Limited	20260714	78.73	79.3	78.3	78.77	7050747	78.77	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260714	181.83	182.5	176.5	177.24	772219	177.24	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260714	31.62	33.95	30.64	33.25	124626	33.25	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260714	274.58	274.58	271	273.45	5310906	273.45	down	down	correct
NIITLTD.NSE	NIIT Limited	20260714	99.3	99.6	96.55	97.28	443930	97.28	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260714	7.36	7.38	7.21	7.24	78917	7.24	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260714	12.49	12.82	12.24	12.45	446331	12.45	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260714	1335.1	1393.7	1315.7	1332.5	36201	1332.5	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260714	339.85	344.95	332.6	338.25	4118	338.25	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260714	29.69	29.99	28.23	29.64	29942	29.64	down	down	correct
NITCO.NSE	NITCO Limited	20260714	105.1	106.52	103.58	104.06	279148	104.06	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260714	562.9	565.05	550	554.7	37108	554.7	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260714	187.39	194.6	178.99	192.73	7251	192.73	up	up	correct
NKIND.NSE	N.K Industries Limited	20260714	64.8	64.8	62.65	63.83	428	63.83	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260714	303.3	306.35	299.95	303.6	2015101	303.6	up	up	correct
NMDC.NSE	NMDC Limited	20260714	84	85.95	83.82	84.99	24646208	84.99	up	up	correct
NOCIL.NSE	NOCIL Limited	20260714	170	171.5	167.39	168.39	291351	166.8319	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260714	4.81	4.81	4.67	4.7	41488	4.7	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260714	71.35	71.7	68.43	68.94	332	68.94	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260714	292.17	292.17	287.84	290.51	2146	290.51	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260714	459	459	437.2	437.65	874	437.65	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260714	424.95	429.7	416.1	421.8	229895	421.8	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260714	5450.5	5500	5410	5444.5	1131	5444.5	down	down	correct
NTPC.NSE	NTPC Limited	20260714	348.5	353.95	347.5	348.15	8579646	348.15	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260714	771	784	757.35	762.75	26915	762.75	down	down	correct
NURECA.NSE	Nureca Limited	20260714	245.57	294.68	244.9	275.07	504015	275.07	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260714	341.95	358.8	334	341.4	21133756	341.4	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260714	353.3	358.85	347.25	352.65	18483	352.65	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260714	1926.6	1947.9	1902	1916.5	698324	1914.4298	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260714	11740	11886	11607	11646	243706	11646	down	down	correct
OIL.NSE	Oil India Limited	20260714	435.9	442.3	434.55	441.1	5996484	441.1	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260714	56.98	56.98	52	53.42	44093	53.42	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260714	1392.6	1397.2	1372	1378.2	283029	1378.2	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260714	255	255	245.6	248.98	51669	248.98	down	down	correct
OMAXE.NSE	Omaxe Limited	20260714	90.53	98.37	90.02	97.52	6367876	97.52	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260714	91.44	91.44	89	89.95	63588	89.95	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260714	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260714	39	39	37	37.01	21878	37.01	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260714	55.35	57	54.35	56.35	1465259	56.35	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260714	252	252	247.3	248.9	16299949	248.9	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260714	69.81	71.13	68.16	69.41	55170	69.41	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260714	289.75	299.8	279.55	284.65	87237	284.65	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260714	575	591	565	566.3	229333	566.3	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260714	236.9	238.8	234.5	237.23	13198	237.23	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260714	1007.4	1106.95	1006.2	1052.95	785905	1052.95	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260714	56.3	58.25	56.2	57.8	69389	57.8	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260714	5.48	5.7	5.21	5.43	191414	5.43	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260714	318.15	324.8	318.15	320.1	2745	319.0873	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260714	136.92	137.95	135.41	136.37	153543	136.37	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260714	176.8	177	173.11	174.05	91876	174.05	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260714	132.96	138.53	132.67	133.98	415749	133.3372	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260714	73	74.39	71.05	71.46	2075	71.46	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260714	16.65	16.94	16.6	16.86	128910	16.86	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260714	3784.3	3842.9	3699.1	3734.9	7091	3734.9	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260714	1.73	1.73	1.66	1.71	6918	1.71	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260714	41.2	41.4	40.4	40.64	17468	40.64	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260714	40000	40630	39675	40530	24622	40530	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260714	71.95	73.6	71.48	72.45	10037118	72.45	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260714	93.5	94.45	91.01	91.01	423	91.01	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260714	52.63	52.63	52.63	52.63	646	52.63
PANACEABIO.NSE	Panacea Biotec Limited	20260714	546.8	546.8	534	537.55	60416	537.55	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20260714	459	459	442.1	447.95	7414	447.95	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260714	419.2	423.95	409.3	417.1	88453	417.1	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260714	91.68	93.8	90.6	91.35	4465	91.35	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260714	65.78	66	64.85	65.2	907198	65.2	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260714	227.6	232.34	222.4	224.04	389452	224.04	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260714	2.26	2.26	2.26	2.26	80067	2.26
PARTYCRUS.NSE	SM	20260714	85	85	85	85	2000	85
PATELENG.NSE	Patel Engineering Limited	20260714	31.21	31.49	30.55	30.61	3436885	30.61	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260714	15.49	15.49	15.25	15.29	16881	15.29	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260714	9.94	10.13	9.78	9.86	375453742	9.86	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260714	85	85.8	84.01	84.36	36534	84.36	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260714	18	18	17.32	17.35	11329	17.35	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260714	174	185	171.38	172.63	3973488	172.63	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260714	18.87	18.9	18.87	18.87	36639	18.87
PERSISTENT.NSE	Persistent Systems Limited	20260714	5189.9	5257	5111.1	5125	567112	5125	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260714	277.85	278.15	275.3	276.05	1207948	276.05	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260714	405	409.95	400.15	409.15	4321273	409.15	up	up	correct
PFIZER.NSE	Pfizer Limited	20260714	4736.3	4747	4655.9	4664.6	39243	4590.13	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260714	267.1	277.85	261.6	274.09	734997	274.09	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260714	31	31.04	30.3	30.57	316086	30.57	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260714	590.4	603	583	601.1	2938064	601.1	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260714	8950	8950	8868	8877	4658	8877	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260714	6870	6950	6810.5	6918.5	42343	6918.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260714	2045	2046	1990.4	1997.3	33285	1997.3	down	down	correct
PGINVIT.NSE	IV	20260714	96.97	97.05	96.9	96.95	1134015	96.95	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260714	2143	2169.8	2118	2132.5	982204	2132.5	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260714	1565	1572.9	1547.4	1557	1040498	1545.8717	down	down	correct
PIIND.NSE	PI Industries Limited	20260714	2571.4	2571.5	2527	2537.2	371827	2537.2	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260714	4421.2	4438.8	4351.1	4362.4	2169	4362.4	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260714	9.3	9.3	9	9	37144	9	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260714	23.62	23.62	22.5	22.75	1655	22.75	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260714	970.1	974.75	950.1	958.4	30130	958.4	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260714	713.1	722	713.1	718.85	47	718.85	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260714	207	216.29	198.1	199.82	1105978	199.82	down	down	correct
PNB.NSE	Punjab National Bank	20260714	106	106.3	104.6	105	9414016	105	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260714	89.01	89.08	87.21	88.35	320126	88.35	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260714	1116.4	1116.4	1079.2	1095.5	714193	1095.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260714	20.9	21	19.05	19.79	133206	19.79	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260714	247	251.88	242.75	244.53	546066	244.53	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260714	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260714	235.5	244.96	235	235.52	2403	235.52	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20260714	997	1023.9	997	1019.1	31682	1018.4679	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20260714	9304.5	9564	9228	9532.5	464552	9532.5	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20260714	1645.1	1669.2	1622.5	1664.4	90000	1664.4	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260714	1090	1090	1056.35	1062.7	64414	1062.7	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260714	329.55	335	322.25	325.3	8919	325.3	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260714	481	482.65	466.05	469.25	767204	469.25	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260714	282.35	286.95	282.3	286.15	7596298	286.15	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260714	31550	32585	31300	32490	87083	32490	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260714	2665	2665	2584.1	2590.3	51788	2590.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260714	367.99	369.3	334.93	338.02	529664	338.02	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260714	274	274	259.45	266.6	30776	266.6	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260714	19.03	19.69	18.9	18.98	26017	18.98	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260714	357.35	357.35	349.1	351.7	461718	351.7	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260714	128.5	129.5	127.15	127.58	203949	127.58	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260714	4.15	4.15	4.05	4.08	92356	4.08	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260714	7.31	7.58	7.28	7.3	20028	7.3	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260714	148.04	148.49	143.3	144.35	93676	143.3228	down	down	correct
PRECOT.NSE	Precot Limited	20260714	797.95	836	794.05	795	6229	795	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260714	385	385.85	378	379.2	132355	379.2	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260714	669	679	661	668	410157	668	down	down	correct
PREMIER.NSE	Premier Limited	20260714	3.01	3.01	2.85	2.96	22672	2.96	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260714	65.59	66.7	62.76	63.41	78501	63.41	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260714	1715	1729.9	1684	1693.6	872609	1693.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260714	621.8	622.25	612	616.6	544280	616.6	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260714	269.95	274.15	269.95	271.25	5228	271.25	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260714	270	270	263.5	267.3	143449	267.3	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260714	20.1	20.17	18.6	18.88	675185	18.88	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260714	3678	3755.9	3657.6	3682	79818	3682	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260714	112.8	112.8	111	111.96	113183	111.96	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260714	24.98	25.04	24.7	24.81	576104	24.4205	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260714	1071.2	1108.5	1062.9	1069.4	153745	1069.4	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260714	92.23	94.67	92.23	92.78	1902767	92.78	up	down	incorrect
PTC.NSE	PTC India Limited	20260714	170.76	174.5	169.5	173.75	659531	173.75	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20260714	40.01	40.37	39.53	39.65	26646	39.65	down	up	incorrect
PULZ.NSE	SM	20260714	23.35	24	23.35	23.9	6000	23.9	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260714	1159	1200.1	1144.9	1159.6	23849	1156.607	up	up	correct
PURVA.NSE	Puravankara Limited	20260714	247.9	256.34	232	235.08	1934985	235.08	down	down	correct
PVP.NSE	PVP Ventures Limited	20260714	29.47	29.53	28.7	29.07	145591	29.07	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260714	116.32	116.7	116.12	116.21	80620	116.21	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260714	266	266	264.6	264.61	606	264.61	down	down	correct
QUESS.NSE	Quess Corp Limited	20260714	293.7	301.95	291.2	292.55	184530	292.55	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260714	167.99	169.9	165.55	168.35	43807	168.35	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260714	1.36	1.36	1.36	1.36	0	1.36
RADAAN.NSE	Radaan Mediaworks India Limited	20260714	3	3	2.91	2.91	11676	2.91	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260714	4059.9	4123.5	4029.3	4059	367386	4050.0022	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260714	5.95	6.14	5.95	6.04	47633	6.04	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260714	306	308.15	303	303.6	349911	303.6	down	down	correct
RAIN.NSE	Rain Industries Limited	20260714	212.5	213.41	204.16	206.5	4648554	206.5	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260714	90.01	92	89	90	111248	90	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260714	3.5	3.59	3.5	3.54	264804	3.54	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260714	481	484.7	471.75	477.15	54044	475.2256	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260714	31.5	31.8	30.5	30.97	51108	30.97	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260714	11.8	12.04	11.7	11.74	30528	11.74	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260714	6.55	6.55	6.55	6.55	0	6.55
RALLIS.NSE	Rallis India Limited	20260714	230	231.66	228.29	230.82	342926	230.82	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260714	29.12	29.8	28.51	29.23	3986	29.23	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260714	4.57	4.57	4.45	4.5	1236929	4.5	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260714	938.2	939.8	923	928.45	36574	928.45	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260714	371.05	375	362.5	365.45	200101	365.45	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260714	890	905	802.8	816.65	1892166	816.65	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260714	407.95	413.45	397.85	399.2	71592	399.2	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20260714	12.03	12.16	11.88	11.97	93281	11.97	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260714	1750	1766.2	1721.1	1753.5	9847	1753.5	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260714	2674	2674	2572	2586.7	14918	2586.7	down	down	correct
RAYMOND.NSE	Raymond Limited	20260714	625.45	646	613.55	616.5	740270	616.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260714	379.4	381.05	374.6	377.95	6595796	377.95	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260714	130	130.3	128.12	128.47	800475	128.47	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20260714	0.88	0.88	0.85	0.86	3474739	0.86	down	down	correct
RECLTD.NSE	REC Limited	20260714	348	353.6	346.85	352.45	3710161	352.45	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260714	282.05	283.9	278.45	282.7	2533665	282.7	up	up	correct
REFEX.NSE	Refex Industries Limited	20260714	337	340	332	335.75	424810	334.6802	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260714	40.7	40.7	39.01	40	169	40	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20260714	400	400	387.2	389.15	149132	389.15	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260714	1290	1308	1286.9	1293	13511284	1293	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260714	268.15	269.9	262	262.25	535462	262.25	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260714	66.44	66.44	66.44	66.44	0	66.44
REMSONSIND.NSE	Remsons Industries Limited	20260714	77.53	79.83	75.75	76.15	174488	76.15	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260714	22.96	23.25	22.61	22.72	2889180	22.72	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260714	421.7	421.7	405	409.85	138986	409.85	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260714	66.8	66.8	63.66	66	1193	66	down	up	incorrect
REPRO.NSE	Repro India Limited	20260714	369.95	375.95	363.1	366.35	9465	366.35	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260714	187.35	187.35	182.7	183.39	47104	183.39	down	down	correct
RGL.NSE	Renaissance Global Limited	20260714	118.83	120.96	117.8	118.97	178785	118.97	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260714	1.99	2.05	1.92	2.01	680775	2.01	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260714	412.8	415.1	401.5	403.75	858588	403.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260714	131.46	131.46	126.05	126.72	1129364	126.72	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260714	792.8	794.6	778	782.2	64083	782.2	down	down	correct
RITES.NSE	RITES Limited	20260714	226	226	221	222.15	694207	222.15	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260714	18.67	19.44	18.67	18.86	3580	18.86	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260714	27.98	28.27	26.26	27	7951	27	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260714	562	563	550.05	553.85	251775	553.85	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20260714	1257.4	1267.4	1227.1	1238.9	23797	1238.9	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260714	324.9	327.25	318.4	321.85	16022	321.85	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260714	143.8	147.44	142.09	147.15	981432	147.15	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260714	2.11	2.33	2.11	2.33	575749	2.33	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260714	44.94	44.94	44.5	44.9	278	44.9	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260714	530	542	523.15	527.45	99837	527.45	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260714	57.99	58	55.3	57.9	13316	57.9	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260714	589	597.65	564.1	569.4	1024850	569.4	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260714	2805	2861.9	2735	2740.2	20009	2740.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260714	24.77	25.07	24.45	24.52	20841983	24.52	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260714	66	67	64.49	64.72	20366	64.72	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260714	907	909.7	885	896.35	12768	896.35	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260714	34	34.53	34	34	2801	34
RSWM.NSE	RSWM Limited	20260714	200.05	211.78	200.05	206.68	149743	206.68	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260714	250.9	256	248.21	252.96	745297	252.96	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260714	33.42	33.64	32.45	32.59	1161046	32.59	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260714	9.04	9.05	8.86	8.88	7759970	8.88	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260714	384	387	365.2	382.95	43847	382.95	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260714	5.84	6	5.7	5.79	30740	5.79	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260714	104.87	104.98	102.63	103.71	23962	103.71	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260714	170.11	171	167.77	169.13	95836	169.13	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260714	44.89	50.02	44.72	45.79	31041	45.79	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260714	229.4	230.21	226.11	227.31	3628384	227.31	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260714	358	372.4	346	365	1056	365	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260714	8.74	8.74	8.31	8.31	4690	8.31	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260714	8.89	8.89	8.27	8.33	209369	8.33	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260714	2.62	2.78	2.61	2.68	83831	2.68	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260714	1667.8	1685.1	1645.1	1665.8	19631	1663.7533	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260714	24.9	24.9	23.65	23.77	2733	23.77	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260714	178.91	178.91	175.56	175.75	19555	175.75	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260714	166.08	168.75	165.55	166.45	11647636	166.45	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260714	874.95	944.4	857.25	904.45	798161	904.45	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260714	16.79	17.49	16.6	17.18	124781	17.18	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260714	184.38	184.8	177.06	179.5	1847978	179.5	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260714	1.77	1.82	1.77	1.8	626771	1.8	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260714	6.17	6.17	6.06	6.07	2042767	6.07	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260714	253	259.9	251.05	255	69	255	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260714	57.7	57.9	55.1	56.43	56840	56.43	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260714	611.7	615.75	597.95	600.2	32144	600.2	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260714	6.49	6.49	6.2	6.2	55154	6.2	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260714	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260714	975.4	1003	975.4	987.95	273	987.95	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260714	665.8	665.8	617	620	461826	620	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260714	630	650	617.7	624.95	602757	624.95	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260714	437.9	441.2	424	430.8	417728	430.8	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260714	52.64	52.64	52.63	52.64	206537	52.64
SANOFI.NSE	Sanofi India Limited	20260714	3343	3375.8	3340	3362.2	13364	3362.2	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260714	0.19	0.2	0.19	0.19	358241	0.19
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260714	503.15	504.95	490.9	492.55	207579	492.55	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260714	498.95	499.7	481.65	483.45	451661	483.45	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260714	105.75	105.75	102	102.56	29021	100.5791	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260714	2093.5	2109.9	2013.6	2024.1	14821	2009.7494	down	down	correct
SATIA.NSE	Satia Industries Limited	20260714	54.63	55.5	54	54.92	39056	54.92	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260714	268.5	270.5	261.2	264.66	788816	264.66	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260714	730	746.55	710.55	739.35	285825	739.35	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260714	616	641.8	612.65	638.85	7092271	638.85	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260714	120.92	120.92	119.46	119.59	2549	119.59	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260714	322.92	324.55	317.1	317.93	22198	317.93	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260714	289.9	292	283.37	285.29	1966	285.29	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260714	217.12	219.26	217.12	218.86	1130	218.86	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260714	1842	1852.6	1829.6	1840.3	1035413	1840.3	down	down	correct
SBIN.NSE	State Bank of India	20260714	1033.3	1033.7	1011.4	1015.4	11562326	1015.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260714	4136.6	4176	4099.3	4150	23951	4150	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260714	152.49	152.49	148.25	149.79	12424	149.79	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260714	1380	1384.9	1333	1335.9	273978	1335.9	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260714	285	289.35	282.5	285.2	1991879	285.2	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260714	67.4	67.75	66.1	66.99	449733	66.99	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260714	1423.3	1440.5	1418	1426.9	16741	1426.9	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260714	18.7	18.89	18.19	18.59	14626	18.59	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260714	96.9	97	95.34	95.58	453231	95.58	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260714	221.63	224.09	215.05	216.23	70516	216.23	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260714	17.77	19.3	17.77	18.62	99617	18.62	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260714	265.99	266.25	264.21	264.98	652	264.98	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260714	258	261	258	258.39	381714	258.39	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260714	596.41	596.41	588.01	590.21	29117	590.21	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260714	756.02	773.28	756.02	768.88	21862	768.88	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260714	0.46	0.46	0.42	0.43	97882	0.43	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260714	13.37	13.37	12.86	12.98	7556	12.98	down	down	correct
SFL.NSE	Sheela Foam Limited	20260714	812.1	819.05	781.1	808.95	308831	808.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260714	590.15	599	590	595.3	6879	595.3	up	up	correct
SGL.NSE	STL Global Limited	20260714	10.01	10.84	9.8	10.51	23284	10.51	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260714	71.58	75.8	71.58	73.81	33591	73.81	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260714	570	571.1	550	555.55	701057	555.55	down	down	correct
SHALBY.NSE	Shalby Limited	20260714	171.9	171.98	165	165.81	90873	165.81	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260714	52.9	53.11	51	51.9	108437	51.9	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260714	137	139.65	134.3	134.6	195389	134.6	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260714	7.13	7.23	6.74	7.14	56693	7.14	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260714	438.3	446.05	437.15	440.15	5796	438.1212	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260714	915	915	893.3	906.45	189371	906.45	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260714	874.1	874.1	852.85	856.3	21058	856.3	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260714	178.47	180.5	175.05	177.35	1599392	177.35	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260714	454.02	458.37	454.02	455.25	8596	455.25	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260714	127.99	129.25	125	125	12232	125	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260714	630	650	622	624.25	955072	624.25	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260714	18.49	18.49	18.49	18.49	5816	18.49
SHIVAMILLS.NSE	Shiva Mills Limited	20260714	59.32	61.6	59.32	61.6	176	61.6	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20260714	149.82	153.5	148.15	148.65	1529	148.65	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20260714	129	130.99	128.11	128.91	210765	128.91	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260714	372.45	380	363	375	195132	375	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260714	28.4	35.54	28.4	35.54	594430	35.54	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260714	73.8	74.19	72.33	72.8	48249	72.8	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260714	26290	26335	26015	26280	10021	26280	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260714	413	418.9	400.05	405.4	58058	405.4	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260714	43.09	43.14	42.3	42.42	32373	42.42	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260714	0.35	0.36	0.34	0.35	351586	0.35
SHREYANIND.NSE	Shreyans Industries Limited	20260714	137	137.98	135.21	136.43	3642	136.43	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260714	4150	4205	4112.5	4188.3	34742	4183.2779	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260714	5.89	5.89	5.71	5.71	47694	5.71	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260714	1038.05	1046	1020.2	1035.95	678610	1034.1566	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260714	16.52	16.82	16.49	16.52	11168	16.52
SIEMENS.NSE	Siemens Limited	20260714	3450	3525	3437	3513	224121	3513	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20260714	48	48	45.4	45.79	39816	45.79	down	up	incorrect
SIL.NSE	Standard Industries Limited	20260714	16.47	16.55	16.08	16.4	12341	16.4	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260714	73.45	75.82	73.45	74.74	94395	74.74	up	up	correct
SILINV.NSE	SIL Investments Limited	20260714	421	425	414.85	418.9	1532	416.4015	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260714	16.01	17.49	16.01	16.77	3396	16.77	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260714	7.2	7.2	6.95	6.99	4557	6.99	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260714	273.7	273.7	260	262.9	74299	262.9	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260714	76.88	78.98	76	77	247491	77	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260714	404	405	396	397.75	165596	397.75	down	down	correct
SIS.NSE	SIS Limited	20260714	435.7	442.95	432.35	434.6	161379	434.6	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20260714	0.33	0.33	0.31	0.31	323990	0.31	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20260714	647.95	655	636.5	647.3	64345	642.0421	down	up	incorrect
SJVN.NSE	SJVN Limited	20260714	70.21	70.98	70.05	70.38	1720449	70.38	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260714	1574.1	1574.1	1538	1567.1	26735	1567.1	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260714	0.88	0.88	0.88	0.88	0	0.88
SKIPPER.NSE	Skipper Limited	20260714	550.1	564.8	547.05	552.25	384667	552.25	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260714	362	370	350	352.25	978579	352.25	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260714	186.8	191	185	186.8	6431	186.8
SMCGLOBAL.NSE	SMC Global Securities Limited	20260714	76.01	80.9	75.52	79.45	2380954	79.45	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260714	396.05	410.5	396.05	399.25	411138	399.25	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260714	36.37	36.96	35.7	36.15	136522	36.15	down	down	correct
SOBHA.NSE	Sobha Limited	20260714	1505	1515	1478	1490.6	158334	1490.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260714	588.7	588.7	564.6	576.2	160998	576.2	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260714	18119	18318	17958	18287	95137	18287	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260714	535	550.65	527.05	535.2	120911	535.2	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260714	113	116.79	108.4	110.81	14880	110.29	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260714	99	99	96.03	96.42	23300	96.42	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260714	674	674	660.1	666.8	873477	666.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260714	316	321	302.9	307.45	6346403	303.3108	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260714	599.95	599.95	576	579.55	183111	579.55	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260714	45.8	46.22	45.2	45.33	11111427	45.33	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260714	223.65	224.28	220.05	222.04	67176	222.04	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260714	1129	1199	1108.1	1121.6	185476	1121.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260714	305.85	307.65	301.5	303.05	254869	303.05	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260714	259.35	259.35	247	247.83	1942047	247.83	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260714	3.84	3.84	3.61	3.63	1158862	3.63	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260714	123.5	134.8	123.4	131.11	138882	131.11	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260714	35.32	35.39	34.7	34.77	20384	34.77	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260714	68.01	68.09	66.17	66.74	357743	66.74	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260714	31.12	33.29	30.21	32.34	15984	32.34	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260714	192.9	197.88	189.29	191.52	249134	191.52	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260714	209	212	209	210.33	1957	210.33	up	up	correct
SRF.NSE	SRF Limited	20260714	2729.4	2759.9	2716	2740.1	397057	2740.1	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260714	496	498.9	490.4	492	2450	492	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260714	0.35	0.35	0.35	0.35	0	0.35
SSWL.NSE	Steel Strips Wheels Limited	20260714	255.1	257.8	249	250.44	540346	250.44	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20260714	1075.7	1083.4	1066	1071.1	62944	1071.1	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260714	205.28	206.29	204.31	205.53	100923	205.53	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260714	141.43	141.95	138.2	139.19	1853	139.19	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260714	122.9	123.15	120.5	121.16	23030	121.16	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260714	77.23	77.9	76.25	76.96	1760	76.96	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260714	12.28	12.28	12.09	12.2	1029214	12.2	down	down	correct
STEL.NSE	STEL Holdings Limited	20260714	570	570	555	555.85	880	555.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260714	240	248	239.4	242.82	18565	242.82	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260714	500	539.9	492.25	533.85	3593223	533.85	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260714	787	793.7	767.2	772.05	93383	772.05	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260714	3221	3322	3208	3306.3	18033	3306.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260714	13.21	13.97	13.2	13.36	1205590	13.36	up	up	correct
SUBROS.NSE	Subros Limited	20260714	817.4	820.85	805.25	811.35	39841	811.35	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260714	1030.05	1078.7	1030.05	1066.2	607651	1066.2	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260714	530.95	539.5	517.7	535.2	713045	533.9129	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260714	47	47.88	46.11	47.81	75066	47.81	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260714	1572.4	1578	1530	1534.9	2160	1534.9	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260714	1.28	1.28	1.24	1.25	340065	1.25	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260714	4501	4509.7	4405	4461.1	53381	4461.1	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260714	816	856.9	816	854.65	8167	853.98	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260714	960.95	962.4	952.55	959.75	52269	959.75	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260714	344.7	347.65	337.2	339.65	117453	339.65	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260714	1910	1950.8	1910	1942.6	2822124	1942.6	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260714	323	323.65	309.45	312.8	397746	312.8	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260714	500	500.05	488.3	493.85	383258	493.85	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260714	155	156.45	151	151.96	4701	151.96	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260714	5.1	5.1	5.1	5.1	148	5.1
SUPRAJIT.NSE	Suprajit Engineering Limited	20260714	497.75	497.75	485.6	487.85	86328	487.85	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260714	1.68	1.68	1.68	1.68	29997	1.68
SUPREMEIND.NSE	The Supreme Industries Limited	20260714	3285	3436.8	3275.1	3430	273774	3430	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260714	25.69	27	25.03	25.8	46265	25.8	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260714	18.52	18.75	18.16	18.33	70099	18.33	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260714	60.4	61.75	58.2	59.14	2155	59.14	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260714	251.45	252.3	247.25	248.5	287817	248.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260714	190	192.9	186	187.27	444818	185.76	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260714	38.47	38.47	37.6	37.86	11836	37.86	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260714	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260714	361.35	365.6	345	348.2	762731	348.2	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260714	2.54	2.6	2.46	2.57	41387	2.57	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260714	52.95	52.99	52.33	52.47	40748106	52.47	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260714	3.94	3.94	3.78	3.87	21848	3.87	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260714	3760	3787.9	3750	3757	4408	3757	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260714	641.5	642	625.1	631.2	13987	627.5433	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260714	239	250	235.11	242.07	3560172	242.07	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260714	732	732	708	710.8	133757	705.7287	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260714	421	432	416.5	419.45	1810422	419.45	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260714	243.98	257	220.8	225.99	234075	225.99	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260714	366.8	367.15	357	358.7	65550	358.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260714	22.4	22.9	21.28	21.49	309252	21.49	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260714	402.05	402.1	384.75	389.3	173835	389.3	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260714	569.55	570.25	546	549.05	769641	549.05	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260714	18.01	18.27	17.6	17.72	14918	17.72	down	down	correct
TARC.NSE	TARC Limited	20260714	122.8	123.85	121	121.62	340295	121.62	down	down	correct
TARMAT.NSE	Tarmat Limited	20260714	49	49.39	48.05	49.23	2185	49.23	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260714	9044.5	9119	8715.5	9072.5	6181	9072.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260714	714.35	714.45	699	702.25	263653	702.25	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260714	1838.9	1852.9	1831	1850	112339	1850	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260714	1089.8	1110.2	1089.8	1097.6	1581478	1097.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260714	3823.6	3840	3681.1	3710	552431	3710	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260714	685.2	685.4	666.05	668.55	228088	668.55	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260714	377.85	379	374.55	377.7	3224890	377.7	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260714	186.7	190.35	186.7	188.74	24096425	188.74	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260714	1391.5	1426.2	1370.2	1412.1	101524	1412.1	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260714	225.11	264.95	222.85	259.97	17278323	259.97	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260714	941.9	941.9	917	925.8	57162	924.8073	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260714	560	569.9	550.05	554.7	62270	554.7	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260714	16	16	15.2	15.85	30888	15.85	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260714	2979.5	3250	2940.1	3216.9	41594	3216.9	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260714	2182.9	2228	2179	2200.6	9546290	2188.6	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260714	1145	1147	1121.6	1125	527762	1125	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260714	1394	1444	1382.2	1397.8	45556	1397.8	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260714	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260714	1509	1519.9	1480	1484.3	2011058	1484.3	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260714	1036.8	1051	1035	1039.8	106763	1039.8	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260714	553	554.5	541.5	543.25	922527	543.25	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260714	552.5	562.2	545.05	546.9	85210	546.9	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260714	397.95	406.6	395.5	398.15	12870	398.15	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260714	113.01	115.76	113.01	114.11	81626	114.11	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260714	45.9	45.9	43.5	43.57	22687	43.57	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260714	116.9	116.9	114.55	115.04	1165039	115.04	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260714	80.48	83.13	78.51	80.53	11591061	80.53	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260714	11.35	11.67	10.55	11.17	21159	11.17	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260714	8.73	8.95	8.55	8.79	7081	8.79	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260714	6220	6555	6180.5	6459	314025	6440.9833	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260714	97.2	97.89	95	95.39	4166	95.39	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260714	116.38	121	113.61	116.88	163138	116.88	up	up	correct
THERMAX.NSE	Thermax Limited	20260714	4638.5	4653	4358.5	4380.5	449617	4380.5	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260714	104.4	104.55	101.74	102.41	704647	102.41	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260714	336.45	336.45	318.5	320.85	22594	320.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260714	506.05	544.4	506.05	540.45	750928	540.45	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260714	450	453.45	443.65	445.65	163084	445.65	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260714	2441.1	2499	2436.7	2467	2661	2467	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260714	2910.9	2929	2821.6	2916.1	211161	2916.1	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260714	4.48	4.53	4.11	4.23	39413	4.23	down	down	correct
TIL.NSE	TIL Limited	20260714	215	217.05	208.2	209.28	119620	209.28	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260714	185.99	189	180.6	181.11	2830333	181.11	down	down	correct
TIMKEN.NSE	Timken India Limited	20260714	3193.4	3200	3140	3147.5	58475	3147.5	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260714	164.1	169.63	162	162.93	472196	162.93	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260714	68.5	70.79	68	68.39	524283	68.39	down	down	correct
TITAN.NSE	Titan Company Limited	20260714	4579.8	4600	4554	4573.7	631158	4573.7	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260714	96.79	97.77	95.01	95.4	65800	95.4	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260714	145.9	146.24	143.5	143.83	33267	143.83	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260714	9.45	9.55	9.1	9.22	13620	9.22	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260714	84	88.26	84	85	1062	85	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260714	4940	5010	4916.4	4973.5	794164	4973.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260714	1450	1474	1435	1465.3	384797	1465.3	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260714	54	54.89	53	53.01	542	53.01	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260714	70.39	71.65	67.8	68.41	874	68.41	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260714	82.73	83.69	80	80.5	126986	80.5	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260714	6.7	6.7	6.4	6.46	21903	6.46	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260714	142.1	142.5	133.83	135.34	7918	135.34	down	down	correct
TRENT.NSE	Trent Limited	20260714	2900	2900	2855.2	2866.3	784332	2866.3	down	down	correct
TRF.NSE	TRF Limited	20260714	241	276.3	236	252.43	186458	252.43	up	up	correct
TRIDENT.NSE	Trident Limited	20260714	25.7	25.74	25.21	25.25	3278339	25.25	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260714	59.95	60.89	56.5	56.95	67448	56.95	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260714	616.65	616.65	597.2	607.65	705061	607.65	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260714	477.9	490.1	471.5	472.25	864740	472.25	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260714	1012	1040	965	989	39037	978.9944	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260714	668	673.65	658.05	664.7	69429	664.7	down	down	correct
TTL.NSE	T.T. Limited	20260714	6.61	6.79	6.6	6.64	46977	6.64	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260714	41.11	41.28	40.5	40.61	976307	40.61	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260714	511	538.3	506.05	515	261569	515	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260714	3640	3655	3589.7	3607.7	636848	3607.7	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260714	4159.7	4167.8	4080	4136.1	1873	4136.1	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260714	121.67	123.5	119.1	119.99	22651	119.99	down	down	correct
TVVISION.NSE	TV Vision Limited	20260714	5.09	5.09	4.93	5.04	5089	5.04	down	down	correct
UBL.NSE	United Breweries Limited	20260714	1334.4	1366.7	1330.4	1348.7	118413	1348.7	up	up	correct
UCOBANK.NSE	UCO Bank	20260714	26.47	26.47	26.02	26.19	4091193	26.19	down	down	correct
UFLEX.NSE	Uflex Limited	20260714	453.55	455.85	442	444.95	25282	444.95	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260714	70.36	70.36	68.43	69.32	55062	69.32	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260714	40.36	40.88	39.31	39.71	81001	39.71	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260714	97.43	98.48	95.24	95.63	178673	95.63	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260714	66.21	67.45	64.78	65.14	22162531	65.14	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260714	11462	11543	11355	11455	404659	11455	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260714	5.97	5.97	5.53	5.82	62858	5.82	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260714	588	622.65	575	581.35	360603	581.35	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260714	234.98	234.98	217	224.11	4701	224.11	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260714	110.75	110.75	107	107.93	20759	104.4573	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260714	170	171.42	167.18	170.67	15703329	170.67	up	up	correct
UNITECH.NSE	Unitech Limited	20260714	4.55	4.61	4.55	4.55	1640408	4.55
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260714	461.3	475.9	461.3	467.4	6403	467.4	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260714	104.49	109	100	108.36	176387	108.36	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260714	1174.5	1223.8	1130	1212	157422	1212	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260714	370	385.95	370	385.2	1273	385.2	up	up	correct
UPL.NSE	UPL Limited	20260714	591.7	594.8	583.95	593.15	1068690	587.4635	up	up	correct
URJA.NSE	Urja Global Limited	20260714	9.58	10	9.4	9.54	808675	9.54	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260714	512.65	516.8	493.3	497.1	618554	497.1	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260714	980.1	989.05	971.2	985.8	512685	985.8	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260714	237.25	242	232	234.06	90158	234.06	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260714	224.19	224.19	218.6	220.79	763008	220.79	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260714	6401	6874	6376	6806.5	53534	6806.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260714	255.1	258.84	250	250.75	330773	250.75	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260714	8	8.15	7.9	8.04	86268	8.04	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260714	6.13	6.13	5.99	6.02	1150034	6.02	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260714	277.95	277.95	274	274.2	5433	274.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260714	43.81	44.84	43.5	43.98	13799	43.98	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260714	6.6	6.77	6.41	6.59	62375	6.59	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260714	657.7	672.1	652	666.7	103240	666.7	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260714	32.39	32.39	31.5	32.21	111596	32.21	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260714	54.59	54.59	53.21	53.32	11670	53.32	down	down	correct
VBL.NSE	Varun Beverages Limited	20260714	468	474.3	465.5	470.25	7372887	470.25	up	up	correct
VEDL.NSE	Vedanta Limited	20260714	269.65	270.95	266.2	267.7	11000576	267.7	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260714	1520	1534.9	1492	1502.4	44070	1502.4	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260714	1818	1895.6	1818	1895.6	65314	1895.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260714	39.24	40	38.01	39.04	43305	39.04	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260714	472	472	464.05	464.85	49519	464.85	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260714	123.22	128.74	120.56	128.3	62267	128.3	up	up	correct
VGUARD.NSE	V	20260714	304.3	305	300.25	300.95	160642	300.95	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260714	3511	3564	3511	3524.9	256	3524.9	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260714	292.1	325	292.1	313	173116	313	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260714	1385.3	1391	1364.4	1382.6	173750	1382.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260714	7.95	7.95	7.95	7.95	134784	7.95
VIKASECO.NSE	Vikas EcoTech Limited	20260714	1.22	1.23	1.18	1.19	1674284	1.19	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260714	1.41	1.42	1.39	1.39	1405759	1.39	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260714	555	562.95	547.15	553.05	118919	553.05	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260714	1341.8	1341.8	1310.5	1314.7	26735	1314.7	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260714	1951	1951	1885	1908.9	46284	1908.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260714	34.7	35.19	32.35	34.63	42825	34.63	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260714	253.5	255.3	248.1	251	9824	251	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260714	23.66	23.73	22.55	23	92926	23	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260714	300.4	301	291.55	294	283127	294	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260714	18.19	18.6	17.05	17.7	1642523	17.7	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260714	84.9	85.95	83.3	84.01	163786	84.01	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260714	41.03	41.03	40	40.24	3484	40.24	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260714	598.8	614.45	596.25	612.15	79370	612.15	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260714	5.49	5.5	5.4	5.4	73930	5.4	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260714	0.52	0.52	0.51	0.51	125162	0.51	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260714	259	259	252.4	254.45	6294	254.45	down	down	correct
VMART.NSE	V	20260714	765	767.65	742.05	749.9	191957	748.8975	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260714	9438	9494	9270	9300	48618	9200.043	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20260714	1346.7	1363.2	1329.1	1359.9	676554	1359.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260714	232.69	232.69	229	230.01	53223	230.01	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260714	296.6	299	287.8	295.6	133305	295.6	down	down	correct
VSTIND.NSE	VST Industries Limited	20260714	240.95	240.95	236.7	237.95	327055	237.95	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260714	4649.7	4649.7	4567.1	4577.8	4435	4577.8	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260714	648	659	640.05	646	169892	646	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260714	2190	2191	2110.1	2120	570657	2114.84	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260714	255.85	255.85	246.8	249.5	944018	249.5	down	down	correct
WANBURY.NSE	Wanbury Limited	20260714	301.7	349.95	300	336	7640235	336	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260714	958.5	969.5	935	942.7	1376	942.7	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260714	99.38	99.53	97.75	98.32	1077217	98.32	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260714	82	82	78	78.91	5084	78.41	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260714	1637.2	1694.8	1635	1683.4	4340435	1683.4	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260714	627	630	611	618.7	580412	618.7	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260714	1718	1796	1710.2	1794.6	299	1794.6	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260714	7800	7900	7707	7826.5	4249	7816.4422	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260714	499.25	499.35	480.5	482.15	45358	482.15	down	down	correct
WHEELS.NSE	Wheels India Limited	20260714	1496.9	1496.9	1454.5	1469.5	77685	1469.5	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260714	791	792	780	782.75	153574	782.75	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260714	26.4	26.97	25.76	26.13	2352	26.13	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260714	857.85	870	844.2	851.05	47670	844.67	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260714	311.25	315.65	307.05	309.75	37225	309.75	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260714	168	174.55	165	172.71	7271	172.71	up	up	correct
WIPRO.NSE	Wipro Limited	20260714	178.5	180.5	176.71	177.14	14461463	177.14	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260714	1847	1857	1800.5	1850.7	627668	1850.7	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260714	472	477.8	468.1	470.25	29766	470.25	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260714	66	66.32	62.25	63.85	54871	63.85	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260714	534.85	540.3	528	528.5	51564	528.5	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260714	65.05	66.39	64.64	65	106954	65	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260714	82.5	84.99	81	82.62	7939	82.62	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260714	1419	1437.8	1394.9	1400.5	22988	1400.5	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20260714	23.75	23.85	23.5	23.61	61791520	23.61	down	down	correct
YUKEN.NSE	Yuken India Limited	20260714	766.35	770.2	750	751.6	8379	751.6	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260714	101.4	105.79	99.7	103.12	36573941	103.12	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260714	8.83	9.25	8.76	8.89	328195	8.89	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260714	8.3	8.48	8.21	8.25	628179	8.25	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260714	201	201	199.39	199.39	96	199.39	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260714	5.59	5.63	5.27	5.52	41529	5.52	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260714	545.55	558	523.1	526.95	12932690	514.4225	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260714	1824	1827.5	1788	1802.7	274592	1802.7	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260714	79.17	79.83	76.12	78.74	2588	78.74	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260714	1425	1431.9	1382.2	1385.8	48140	1385.8	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260714	235.9	236.99	232.8	235.58	54637	235.58	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260714	592	592	574.75	575.9	178704	574.7518	down	down	correct