CollectAI

close-nse_india_stocks

2026/07/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260716	204.63	208.79	203.6	205.01	134100	203.76	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260716	32.81	33.12	32.13	33.06	11136	33.06	up	up	correct
3MINDIA.NSE	3M India Limited	20260716	35900	36395	35330	35445	5146	34939	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260716	32	32.74	31.77	32	767	32
5PAISA.NSE	5paisa Capital Limited	20260716	393.2	396.7	380.5	385.05	67641	385.05	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260716	715	726.8	686	693.6	174250	693.6	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260716	13.6	13.6	13.11	13.36	192829	13.36	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260716	9.16	9.4	8.95	9.07	50750	9.07	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260716	76.42	76.42	76.42	76.42	5446	76.42
AARON.NSE	Aaron Industries Limited	20260716	116.48	118.4	116.48	117.27	1641	117.27	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260716	430	435.25	418.75	419.9	289872	419.9	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260716	502	506.55	497.25	504.75	1116370	504.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260716	389.8	392.4	383	386.85	5256	386.85	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20260716	145.25	162.86	145.25	153.52	84640	153.52	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260716	1493.4	1505.8	1476.9	1500.8	32468	1500.8	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260716	15.43	15.89	14.81	15.02	49728	15.02	down	down	correct
ABB.NSE	ABB India Limited	20260716	7210.5	7924.5	7191	7655.5	2577801	7655.5	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260716	27750	27930	27550	27870	8282	27232.7494	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260716	404	405	398.4	399.7	1855517	399.7	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260716	59.42	59.8	58.51	58.68	2132400	58.68	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260716	39.3	41.51	39.3	40.63	350	40.63	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260716	58.95	59.38	58.9	59.04	23619	59.04	up	down	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260716	76	76.3	75.36	75.4	413475	75.4	down	down	correct
ACC.NSE	ACC Limited	20260716	1390	1393.2	1370.2	1373.3	122081	1373.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260716	1110.3	1130	1110.1	1126.4	5466	1126.4	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260716	5.1	5.1	4.9	4.99	34737	4.99	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260716	1007.5	1012.1	991.7	1003.7	197194	1003.7	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260716	3167.6	3190	3140.1	3151.4	1151243	3151.4	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260716	1565	1585.8	1540.7	1543.7	2128635	1543.7	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260716	1828.5	1859.7	1817.5	1826.4	1952268	1826.4	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260716	222	222.2	216.12	216.57	40710986	216.57	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260716	308	308.7	301.3	302.4	133904	302.4	down	down	correct
ADL.NSE	Archidply Decor Limited	20260716	69.5	73.39	68.43	73.39	14	73.39	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260716	8.87	9.09	8.87	9	10799	9	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260716	122.4	123.26	119.94	120.72	186877	120.72	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260716	52.8	52.8	52.02	52.07	7299	52.07	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260716	328.8	330.25	323.95	325.05	124874	323.6536	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260716	1508	1551.5	1503.3	1539.9	254595	1539.9	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260716	514.4	524	508.7	510.05	26682	510.05	down	up	incorrect
AGRITECH.NSE	Agri	20260716	116.05	116.05	112.15	113	788	113	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260716	29.63	29.99	29.21	29.72	6663	29.72	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260716	38.59	39.15	38.02	38.53	4976	38.53	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260716	142.33	144.7	142.33	142.62	425	142.62	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260716	874.8	885	855	863.3	61334	863.3	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260716	4850	4890	4750	4779.5	37210	4779.5	down	down	correct
AIRAN.NSE	Airan Limited	20260716	15.62	15.79	15.37	15.45	47742	15.45	down	down	correct
AISL.NSE	SM	20260716	54	54	54	54	600	54
AJANTPHARM.NSE	Ajanta Pharma Limited	20260716	3470.3	3481.9	3391	3452.8	112113	3452.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260716	136.01	136.52	128.75	129.1	362423	129.1	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260716	4.2	4.34	4.08	4.25	763995	4.25	up	up	correct
AKASH.NSE	Akash Infra	20260716	27	27.49	26.34	26.93	5692	26.93	down	down	correct
AKG.NSE	AKG Exim Limited	20260716	10.78	10.78	9.8	9.99	65623	9.99	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260716	234.8	244.8	232.5	238.68	3060	238.68	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260716	5.77	5.8	5.77	5.77	169416	5.77
ALANKIT.NSE	Alankit Limited	20260716	8.1	8.1	7.95	7.99	102768	7.99	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260716	699	699	690.2	694.2	3640	694.2	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260716	89.5	90.22	89	89.51	383207	89.51	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260716	637	647.85	635.8	639.7	7676	639.7	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260716	86.29	86.29	82.9	84	705	84	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260716	5659.5	5735.5	5642.5	5709	67610	5709	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260716	1917.8	1943	1870.9	1889.1	100136	1889.1	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260716	8.02	8.06	7.9	7.95	3274551	7.95	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260716	13.2	13.38	13.06	13.18	49799	13.18	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260716	12.89	12.89	12.48	12.52	4371530	12.52	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260716	71.66	73.75	68.53	68.9	16487	68.9	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260716	200.95	205	196.57	200.64	4742	200.64	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260716	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260716	7910.5	8095	7779	8016.5	598369	8016.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260716	25	25	24.52	25	132	25
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260716	1750.8	1764.9	1719.2	1733.7	3521	1733.7	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260716	438	440.3	432.5	433.6	1467915	433.6	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20260716	44.5	45.9	44.5	44.71	6862	44.71	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260716	38.65	38.65	37.32	37.92	2612	37.92	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260716	534	537.4	530.4	534.65	16358	534.65	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260716	575.7	585.85	571	573.95	1633835	573.95	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260716	62.36	62.98	61.81	61.81	26321	61.81	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260716	85.45	85.98	84.31	84.54	78143	84.54	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260716	43.2	44.39	42.5	43.99	16495	43.99	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260716	1.45	1.47	1.44	1.45	19315	1.45
ANMOL.NSE	Anmol India Limited	20260716	11.05	11.05	10.71	10.79	38725	10.79	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260716	2.73	2.73	2.73	2.73	429	2.73
ANTGRAPHIC.NSE	Antarctica Limited	20260716	0.79	0.79	0.72	0.77	211460	0.77	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260716	2195.9	2200.2	2140	2153.5	12904	2153.5	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260716	1274	1279	1259.9	1269	317027	1269	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260716	14190	14250	13787	14205	86360	14205	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260716	103.1	105.73	102.16	102.41	5248	102.41	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260716	523.8	545	518.8	541.7	118322	541.7	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260716	409	417.75	405.5	407.05	193467	407.05	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260716	1817.1	1820.7	1790	1792.5	354991	1792.5	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260716	851	855.4	837.1	839.75	92763	839.75	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260716	406	406.75	395.5	398.4	4383003	398.4	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260716	8930.5	8944.5	8851.5	8888	234384	8888	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260716	517.8	520	499	504.2	133350	503.5	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260716	429.5	437.25	428	432.05	923839	432.05	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260716	1340	1344	1269.9	1290.3	9031	1290.3	down	down	correct
APTECHT.NSE	Aptech Limited	20260716	98	99.45	96.1	96.89	40102	96.89	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260716	297.7	300.9	294.1	299.95	1512587	299.95	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260716	80.25	83.7	78.55	80.54	12581	80.54	up	up	correct
ARCHIES.NSE	Archies Limited	20260716	14.15	14.44	14.01	14.1	14498	14.1	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260716	34.55	38.46	34.5	36.41	2560	36.41	up	up	correct
ARIES.NSE	Aries Agro Limited	20260716	345.4	349.65	341.05	344.15	12315	344.15	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260716	71.95	72.88	70.38	70.71	139642	70.71	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260716	267.3	267.3	256.6	259.9	27312	259.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260716	1991	2011.4	1957	1961.8	42071	1961.8	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260716	25.7	25.89	24.75	25.11	6434	25.11	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260716	696.3	696.3	675.45	693.55	18831	693.55	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260716	1.06	1.07	1	1.01	281741	1.01	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260716	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260716	276.2	280.9	274.05	275.4	92772	275.4	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260716	161.1	161.1	158.01	158.01	103	158.01	down	down	correct
ARVIND.NSE	Arvind Limited	20260716	541	553	533	535.5	534606	535.5	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260716	471.7	474.65	467.3	469.2	202693	469.2	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260716	601.55	605.7	598	599.2	14065	599.2	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260716	928	928	892	897.9	93969	897.9	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260716	275.45	283.3	271.55	272.2	4667	272.2	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260716	523.3	548.8	519.65	531.8	118621	531.8	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260716	821.4	830.2	808.6	813.95	16177	813.95	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260716	701.05	714.4	701.05	703.55	282093	703.55	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260716	377.35	381.4	373.8	378.45	14215	378.45	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20260716	14.51	14.8	14.43	14.48	66503	14.48	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260716	128.21	128.6	126.5	126.75	388710	126.75	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260716	156.69	158.58	154.42	154.87	14437695	154.87	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260716	308	316.1	296.2	298.95	20098	298.95	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260716	2688	2693.1	2660.1	2674.7	455037	2674.7	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260716	48.23	48.62	47.35	47.58	521979	47.58	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260716	264.25	264.9	251	256.8	12957	256.8	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260716	682.7	720	680.1	700.45	186135	700.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260716	826	834	805.3	812.1	345746	812.1	down	down	correct
ASTRAL.NSE	Astral Limited	20260716	1370	1389.7	1348.7	1377	727432	1377	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260716	1754.4	1757.8	1704	1721.7	335644	1721.7	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260716	8260	8260	8065	8086	5731	8086	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260716	3.93	3.93	3.72	3.75	4786	3.75	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260716	717.15	721.55	703.15	707.7	1228035	707.7	down	down	correct
ATUL.NSE	Atul Ltd	20260716	6150	6178	6050	6114	31094	6114	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260716	482	488.25	478.8	485.45	58454	485.45	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260716	1025.2	1045	1025.1	1035.1	610596	1035.1	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260716	861.9	872	843.6	847.3	65742	847.3	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260716	1550.2	1565	1542.6	1548.4	924372	1548.4	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260716	125.25	128.45	122.34	127.99	2177	127.99	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260716	1811	1848	1811	1837.9	9139	1837.9	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260716	96.5	99	92.5	95.04	61278	95.04	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260716	539.5	544.8	528	532.7	19650	522.7	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260716	999.1	1050	991.4	1037.9	2177113	1037.9	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260716	70.2	70.9	70.12	70.31	13927	70.31	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260716	457.6	458.35	450	451.65	47783	451.65	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260716	1315.1	1315.5	1299.4	1307.6	5001226	1307.6	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260716	595.81	595.93	592.77	594.34	270	594.34	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260716	1600	1622.9	1557	1561.8	109558	1561.8	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260716	168.14	168.85	167.27	168.11	2108	168.11	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260716	266.79	267.27	265.92	266.36	2321	266.36	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260716	316.99	319.67	314.74	315.87	2734	315.87	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260716	235.7	244.9	234	235.93	13204	235.93	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260716	221.46	221.46	221.45	221.46	762	221.46
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260716	4.54	4.54	4.44	4.48	29897	4.48	down	down	correct
BAJAJ.NSE	AUTO	20260716	10323	10395	10278	10314	407238	10314	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260716	566	583.65	540.05	553.7	2596636	553.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260716	331	344.75	327.3	335.9	313251	332.9	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260716	1843.6	1856.6	1827.7	1832	1669077	1832	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260716	17.2	17.34	17.1	17.14	2398100	17.14	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260716	10531	10559	10380	10417	60178	10417	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260716	1024	1042.4	1021.2	1036.5	9079076	1036.5	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260716	91.11	92	89.15	89.81	135999	89.81	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260716	2319	2394.9	2278.5	2371.8	262286	2371.8	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260716	24.75	24.75	23.82	23.83	28502	23.83	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260716	18.48	18.48	17.55	17.71	11128	17.71	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260716	2144.9	2166	2125.2	2145	175213	2145	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260716	180.98	181.04	177.5	177.92	95191	177.92	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260716	87	88.8	86.01	86.72	31026	86.72	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260716	594.6	600	588.1	599	391574	599	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260716	121.45	122.05	116.31	117.02	4775	117.02	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260716	3483.1	3506.2	3475	3475	112	3475	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260716	666.2	671.8	658.75	663	76428	663	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260716	217.13	218	213	214.42	7387473	214.42	down	down	correct
BANG.NSE	Bang Overseas Limited	20260716	29.04	29.54	28.81	29.28	14194	29.28	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260716	90.11	90.11	88.5	89	1561	89	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260716	249.2	249.6	247.05	248.3	5277402	248.3	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260716	600.99	600.99	595.01	597.09	726755	597.09	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20260716	145.3	146.45	142.85	143.33	4441430	143.33	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260716	129.5	134.7	128.56	132.41	94576	131.3954	up	up	correct
BASF.NSE	BASF India Limited	20260716	3710	3815	3681.1	3792.4	32065	3792.4	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260716	26.69	27.49	26.51	27.01	52816	27.01	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260716	684.05	686	675.1	679.25	104322	679.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260716	4120	4240	4111	4221.9	67466	4221.9	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260716	2709	2709	2681.3	2697	20186	2697	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260716	1500.6	1501	1481	1487.2	23650	1487.2	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260716	36.49	37.41	35.72	36.12	928404	36.12	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260716	1279	1282.8	1245.9	1262.8	822807	1262.8	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260716	28.5	29.42	27	27.56	55321	27.56	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260716	182.01	197.5	177.52	192.23	71620356	192.23	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260716	107.9	109.72	107.9	108.24	1482	108.24	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260716	412.25	412.5	406.5	407.1	5679241	407.1	down	down	correct
BEML.NSE	BEML Limited	20260716	1840	1846.6	1816.7	1820.6	137748	1820.6	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260716	106.5	111.69	105.6	109.68	3269740	108.7665	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260716	490.25	510	490.25	500	162559	500	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260716	15.48	16.09	15.37	15.54	476153	15.54	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20260716	481	484.75	470.55	473.6	65914	473.6	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260716	628.8	640	617.15	620.2	95627	620.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260716	3.07	3.07	3.07	3.07	0	3.07
BGRENERGY.NSE	BGR Energy Systems Limited	20260716	296.1	305	295	297.5	24755	297.5	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260716	207.13	211.27	201	203.22	14367	200.9929	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260716	370	391.3	365.85	389.95	90635	389.95	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260716	2.97	2.97	2.91	2.92	56115	2.92	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260716	2102.3	2126.7	2082	2104.7	832197	2104.7	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260716	122.2	123.71	120.1	120.81	9243	120.81	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260716	1374	1374	1350.1	1357.1	3047	1357.1	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260716	208.28	209.7	205.37	206.44	102384	206.44	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260716	1928	1936	1917	1921	4644787	1897.149	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260716	424.2	441	407.05	435.4	55731908	435.4	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260716	47.43	48.32	46.61	47.04	77121	47.04	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260716	737.55	737.55	713.7	728.9	7996	728.9	down	down	correct
BIOCON.NSE	Biocon Limited	20260716	438.4	447.15	434	440.7	7716191	440.7	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260716	34.48	34.49	33.32	33.68	9944	33.68	down	up	incorrect
BIRET.NSE	RR	20260716	340.14	340.14	336.2	339.55	237346	339.55	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260716	193	193	187.01	188.02	18790	188.02	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260716	1023.95	1034	1010.5	1028.05	69057	1014.857	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260716	141	141.6	138.1	138.91	184008	138.91	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20260716	15.76	15.99	15.74	15.77	15379	15.77	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260716	514.5	521	500	504.95	210372	504.95	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260716	60.6	61.4	59	59.19	542716	59.19	down	down	correct
BLS.NSE	BLS International Services Limited	20260716	238	246.5	235.8	238	2384451	238
BLUECHIP.NSE	Blue Chip India Limited	20260716	2.13	2.13	2.13	2.13	134	2.13
BLUEDART.NSE	Blue Dart Express Limited	20260716	4919.6	4949.5	4880	4908.9	4712	4908.9	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260716	1755	1762.2	1733.9	1741.7	194828	1733.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260716	61.31	64.16	61.31	62.4	111460	62.4	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260716	124.99	126.52	124.24	125.32	306406	125.32	up	up	correct
BOROLTD.NSE	Borosil Limited	20260716	245	248.45	241.61	243.07	43992	243.07	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260716	618	633.9	609	612	1318675	612	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260716	41500	41550	40985	41110	21013	41110	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260716	312.05	318.25	310.3	312	7899255	312	down	down	correct
BPL.NSE	BPL Limited	20260716	57.5	58.9	56.7	57.28	78365	57.28	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260716	571	571	552.7	554.85	256037	554.85	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260716	5311	5367	5294	5310.5	219782	5310.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260716	18.03	18.14	17.37	17.97	32700	17.97	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260716	70.5	70.5	68.95	69.79	6581	69.79	down	down	correct
BSE.NSE	BSE Limited	20260716	3769.9	3775	3680	3685	2171296	3685	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260716	87.05	88.6	83.11	87.47	7405	87.47	up	up	correct
BSL.NSE	BSL Limited	20260716	129	129	125.8	126.12	3010	126.12	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260716	124.23	125.8	123.51	124	866199	124	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260716	28.2	28.9	28.2	28.23	705278	28.23	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260716	287	293.5	287	289.9	1495594	289.9	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260716	770	776	762.25	771.45	36873	771.45	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260716	41.1	42.4	41.1	42.09	6545	42.09	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260716	34.4	34.4	32.91	33.68	12765	33.68	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260716	22	22.35	21.55	21.66	40706	21.66	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260716	126.39	126.63	124.2	124.93	348716	124.93	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260716	763	764.8	749.7	751.1	980548	751.1	down	down	correct
CANBK.NSE	Canara Bank	20260716	127	127.19	125.35	125.9	11463126	125.9	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260716	911	911	900.15	901.05	73728	901.05	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260716	258.9	261.25	251.1	255.87	82272	255.87	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260716	227.7	230.95	225.35	227.5	437500	227.5	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260716	2647.5	2684.5	2595.7	2671.5	136463	2671.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260716	12.63	13.26	12	12.7	19309	12.7	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260716	1093	1101.7	1068.6	1085.3	267073	1085.3	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260716	1675	1688.4	1665.1	1673.2	10284	1673.2	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260716	2833.5	2874	2785	2812.6	373540	2812.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260716	183.95	184.99	183.65	184.61	1338515	184.61	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260716	16.99	17.2	16.3	16.4	259632	16.4	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260716	13.04	13.1	12.76	12.98	4460	12.98	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260716	1224.2	1227.3	1179.6	1195.9	230131	1195.9	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260716	1444.5	1446.7	1408	1410.5	1279121	1397.75	down	down	correct
CEATLTD.NSE	CEAT Limited	20260716	3794.9	3864	3782.1	3829.6	139746	3829.6	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260716	7.38	7.38	7.12	7.28	17806	7.28	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260716	556	574.2	536.5	543.75	147705	543.75	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260716	19.09	19.24	18.1	18.31	131453	18.31	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260716	32.85	32.97	32.5	32.61	7629432	32.61	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260716	24.36	24.79	24.11	24.56	122475	24.56	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260716	3650.1	3740	3650.1	3724	21610	3724	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260716	800.1	801.75	785.7	788.95	36303	788.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260716	6101	6169.5	6090.5	6116.5	3888	6116.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260716	3.16	3.16	3.02	3.07	33924	3.07	down	up	incorrect
CESC.NSE	CESC Limited	20260716	163.54	166.38	163	166.01	1597702	166.01	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20260716	259.99	259.99	253.09	258.77	2544654	258.77	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260716	935	954.9	919	921.5	3437360	921.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260716	865	874.9	854.95	871.95	156959	871.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260716	456	459	450.55	456.9	409736	456.9	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260716	181.33	181.33	176.55	176.98	3569	176.98	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260716	185	185	179.61	184.25	15722	184.25	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260716	378.4	378.4	357	376.6	2308	376.6	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260716	197.16	199.8	195.03	197.99	157699	197.99	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260716	1170	1279.7	1168.1	1240.8	7400490	1240.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260716	1810.5	1813.2	1784.9	1793	773364	1792.2949	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260716	1614.7	1617	1557.4	1564	161612	1564	down	down	correct
CINELINE.NSE	Cineline India Limited	20260716	76.97	77	75.42	75.99	9590	75.99	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260716	15.3	15.48	14.91	15.04	16334	15.04	down	down	correct
CIPLA.NSE	Cipla Limited	20260716	1439.9	1444	1426.6	1429.5	568731	1429.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260716	772.5	777	764.05	768.35	137541	768.35	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260716	58	58.99	55.1	58.02	30251	58.02	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260716	278.1	281.6	273.9	279.2	55652	279.2	up	up	correct
CMICABLES.NSE	CMI Limited	20260716	2.9	2.9	2.9	2.9	0	2.9
COALINDIA.NSE	Coal India Limited	20260716	427.55	430.5	425.85	427.35	4570655	427.35	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260716	1417	1422.8	1402.6	1406.9	391570	1406.9	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260716	31.84	32.5	31.6	32.23	226493	32.23	up	up	correct
COFORGE.NSE	Coforge Limited	20260716	1536.1	1557.4	1527.3	1535	1803970	1535	down	down	correct
COLPAL.NSE	Colgate	20260716	2013.8	2028	1996.5	2001.1	208566	2001.1	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260716	1.26	1.26	1.14	1.2	9950	1.2	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260716	12.99	13.2	12.9	13.13	6432	13.13	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260716	492	494.7	485.35	490.4	912852	490.4	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260716	75.34	77	73.16	75.53	1755867	75.53	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260716	274.02	279.18	268	270.12	6278	270.12	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260716	643.7	650.9	641.8	648.25	9056	648.25	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260716	33.47	33.47	31.5	31.99	35911	31.99	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260716	204.9	204.9	199	200.66	8953	200.66	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260716	2062	2073.6	2014.8	2022.2	151447	2022.2	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260716	7.48	7.48	6.75	6.75	455570	6.75	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260716	95.91	96.91	95.5	95.53	386896	95.53	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260716	9245	9277	9070	9101	23755	9101	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260716	5.87	6.09	5.61	5.99	8940	5.99	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260716	1489	1506.5	1471.6	1495.1	175314	1495.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20260716	365.1	372	362.5	370.15	4727	370.15	up	up	correct
CRISIL.NSE	CRISIL Limited	20260716	4227.5	4300	4192.4	4231.1	130520	4231.1	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260716	260.85	264.35	258.95	260.3	3505606	257.2067	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260716	365.95	369.7	361.55	365.55	153642	365.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260716	31.29	31.7	30.4	31.27	4654	31.27	down	down	correct
CUB.NSE	City Union Bank Limited	20260716	222.37	225.44	220.01	220.88	882521	220.88	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260716	80.28	80.5	78.35	78.91	20760	78.91	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260716	5557	5674.5	5473.5	5592	686668	5592	up	down	incorrect
CUPID.NSE	Cupid Limited	20260716	220.75	222	208.22	212.98	43210670	212.98	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260716	15.68	16	15.5	15.51	1272	15.51	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260716	144	144	138	140.42	11110	140.42	down	down	correct
CYIENT.NSE	Cyient Limited	20260716	845	865.5	841.2	857.25	327223	857.25	up	up	correct
DABUR.NSE	Dabur India Limited	20260716	433.6	433.8	428.75	429.45	1622560	423.95	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260716	1840.5	1840.5	1817.6	1830.3	209784	1830.3	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260716	356	369.8	356	363.75	103226	363.75	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260716	30.2	30.2	28.75	29.78	4748	29.78	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260716	3.24	3.24	3.11	3.13	14909	3.13	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260716	857.75	870	845	849.95	71900	849.95	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260716	209.9	224.2	207.34	210.61	4261973	205.6954	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260716	411.65	414.95	406.5	408.35	59335	408.35	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260716	116.87	118.5	113.6	116.04	244513	116.04	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260716	37.46	39.5	37.46	38.97	4249	38.97	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260716	194.79	195.5	192.11	194.11	121487	194.11	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260716	190.3	190.95	185.4	186.37	552226	186.37	down	up	incorrect
DCM.NSE	DCM Limited	20260716	99	100	94.05	97.77	49634	97.77	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260716	5.37	5.37	5.15	5.15	662	5.15	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260716	146	150.9	146	149.78	2679	149.78	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260716	1027.6	1033.5	1008.2	1017.3	54634	1017.3	down	down	correct
DCW.NSE	DCW Limited	20260716	47.14	47.57	46.55	46.93	554875	46.93	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260716	569.35	600	569.35	582.7	31978	582.7	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260716	1550	1642	1546.5	1601.1	1259745	1601.1	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260716	1705	1764	1696.4	1741.8	387052	1741.8	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260716	458.8	478.9	458.8	474.6	311682	474.6	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20260716	7.61	7.61	7.61	7.61	222948	7.61
DELTACORP.NSE	Delta Corp Limited	20260716	65.5	65.5	64.21	65.11	999525	65.11	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260716	60.9	60.9	58	58.73	3015	58.73	down	down	correct
DEN.NSE	DEN Networks Limited	20260716	29.2	29.2	28.13	28.21	600666	28.21	down	down	correct
DENORA.NSE	De Nora India Limited	20260716	926.8	929	882.4	896.05	6514	896.05	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260716	111.49	112.04	110.1	110.44	712008	110.44	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260716	26.01	26.87	25.53	26.6	3075	26.6	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260716	143.22	144.65	142.57	143.51	110240	143.51	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260716	33.92	34.75	33.27	34.1	1167300	34.1	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260716	1020	1052.8	1020	1040.5	22196	1038.5	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260716	947.65	972	934.65	961.6	1229	961.6	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260716	1182.5	1199.5	1171.2	1184.7	13953	1184.7	up	up	correct
DICIND.NSE	DIC India Limited	20260716	529.8	536.95	502.55	507.75	444	507.75	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260716	19.28	19.44	19	19.29	61284	19.29	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260716	2.95	2.98	2.92	2.96	539095	2.96	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260716	7320	7390	7274	7316	668484	7285.9548	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260716	14101	14685	14101	14507	2267533	14507	up	up	correct
DLF.NSE	DLF Limited	20260716	661	661.45	646.7	648.1	6440702	648.1	down	down	correct
DLINKINDIA.NSE	D	20260716	465.3	469.9	457	458.1	115655	458.1	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260716	3930	3987	3930	3950.9	356588	3950.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260716	2.88	2.88	2.81	2.85	13116	2.85	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260716	1089	1098.6	1070	1072.3	12189	1072.3	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260716	263.6	267.55	262.75	265.55	85714	265.55	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260716	86.43	86.43	82.31	83.34	14875	83.34	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260716	1304	1330	1267.35	1328.15	75761	1328.15	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260716	7.48	7.6	7.25	7.42	66670	7.42	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260716	175	177.85	174.01	176.75	9286	176.75	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260716	13.78	13.85	13.6	13.72	35311	13.72	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260716	1034.2	1041	1017.2	1025.6	60193	1025.6	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260716	1227.5	1235	1221.8	1224.4	1935887	1224.4	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260716	1258.5	1272.9	1203.5	1210.8	56096	1210.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260716	135.15	139	135.15	136.27	7572	136.27	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260716	3.07	3.08	3.02	3.05	127211	3.05	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260716	236.69	239.88	236.69	239.21	4848	239.21	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260716	43.87	44	43.17	43.41	452854	43.41	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260716	10269	10650	10239	10537	10863	10537	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260716	228.35	237.89	228.35	233.39	14099	233.39	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260716	6.83	6.87	6.78	6.82	13826681	6.82	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260716	1610	1610	1600.11	1604.84	4680	1604.84	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260716	1442.24	1442.24	1433.63	1435.37	3010	1435.37	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260716	1705.2	1787	1698.1	1757.9	503070	1757.9	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260716	119.3	121.41	117.49	117.87	2231277	117.87	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260716	0.92	0.92	0.92	0.92	0	0.92
EICHERMOT.NSE	Eicher Motors Limited	20260716	7410	7451	7366.5	7418.5	618180	7418.5	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20260716	779.65	781.5	765	770.5	208215	770.5	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260716	327.3	327.5	320	323.25	8261	323.25	down	down	correct
EIHOTEL.NSE	EIH Limited	20260716	339.05	340.85	332.6	335.95	126593	335.95	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260716	1910.1	1915.3	1851	1872.4	39032	1872.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260716	114.7	117.5	113.62	115.23	174409	115.23	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260716	479.95	479.95	456	462.5	588905	462.5	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260716	76.68	76.8	74.9	75.35	914272	75.35	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20260716	1120.1	1145	1051.2	1061.5	18721	1061.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260716	574	585	569.85	580.1	408421	580.1	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260716	55.51	63.44	55.51	62.17	207541	62.17	up	up	correct
EMAMILTD.NSE	Emami Limited	20260716	411.35	415.45	405.1	406.95	427114	406.95	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260716	90.95	97	90.01	90.95	121403	90.95
EMAMIREAL.NSE	Emami Realty Limited	20260716	78.06	79.5	77.6	77.63	2340	77.63	down	down	correct
EMBASSY.NSE	RR	20260716	443	448	440.5	447.99	284885	447.99	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260716	262.6	262.6	254.55	255.15	38887	255.15	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260716	90.03	93.79	90.03	92	4074	92	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260716	2760	2799	2735	2763.5	304921	2763.5	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260716	16.69	17.48	16.69	17.08	17289	17.08	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260716	231.5	235.3	227.05	231.61	2326691	231.61	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260716	106.98	107.3	105.5	105.62	19229	105.62	down	down	correct
EPL.NSE	EPL Limited	20260716	238.23	240.99	233.82	234.63	251759	234.63	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260716	80.01	80.8	76.6	77.42	4334073	77.42	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260716	1459.7	1499	1438.1	1488.4	152438	1488.4	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260716	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260716	5643.5	5683	5615.5	5665.5	1185	5641.0249	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20260716	2945	2959	2928.1	2944.8	47233	2944.8	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260716	20.5	21.49	20.31	20.61	343168	20.61	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20260716	89.9	89.96	88	89.56	48714	89.56	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260716	353	355.65	350	352.1	54218	352.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260716	515	522.2	495.3	501	8752	501	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260716	902	910.4	895	903.8	5173	903.8	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260716	422	424.95	418.25	421.3	1789682	421.3	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260716	803.75	813.1	796.15	798.75	10000	798.75	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260716	6.35	6.42	6.26	6.3	156309	6.3	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260716	845	864.25	843	845.7	163526	845.7	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260716	676.6	709.2	667.7	702.05	3555	701.0531	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260716	39	39.53	37.06	38.35	14839210	38.35	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260716	0.29	0.29	0.29	0.29	0	0.29
FCSSOFT.NSE	FCS Software Solutions Limited	20260716	1.57	1.6	1.54	1.57	1613243	1.57
FDC.NSE	FDC Limited	20260716	425.8	427.15	414.35	422	127975	422	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260716	328.55	329.95	324	326.6	9916604	326.6	down	down	correct
FEL.NSE	Future Enterprises Limited	20260716	0.38	0.38	0.36	0.37	262496	0.37	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260716	2.5	2.52	2.28	2.42	1527	2.42	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260716	2264.8	2374	2250.1	2311.3	117519	2272.0272	up	up	correct
FILATEX.NSE	Filatex India Limited	20260716	70.7	75.8	68.5	73.1	30207511	73.1	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260716	1035	1057.3	1025.7	1048	286633	1048	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260716	5120	5152	5067.5	5078	6315	5078	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260716	167	168.65	166.14	167.4	346716	167.4	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260716	5.19	5.19	4.85	4.96	47525	4.96	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260716	1.24	1.33	1.24	1.27	26980	1.27	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260716	4131.6	4150	4080.2	4124.1	268567	4124.1	down	down	correct
FMGOETZE.NSE	Federal	20260716	489	499.9	482.75	490.05	65583	490.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260716	9.82	10	9.5	9.78	16454	9.78	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260716	18600	18724	18346	18505	80914	18505	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260716	981.3	982.05	961.1	963.1	733039	962.0794	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260716	5115.5	5167	5096.5	5107	757	5107	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260716	262.4	271.2	261	265.44	1672358	265.44	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260716	1370	1373.6	1322.1	1363.2	558037	1363.2	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260716	149	150.65	147.5	148.23	807383	148.23	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260716	172.9	175.73	171	171.71	9023749	171.71	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260716	1962	1981.8	1927.3	1937.6	6789	1937.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260716	690	695.45	675.2	685.95	28461	685.95	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260716	871.15	878.9	865.9	867.6	1542	867.6	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260716	1192	1216.95	1171.4	1188.3	254409	1188.3	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260716	103.21	110.54	103.21	107.44	999687	107.44	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260716	1.99	2.01	1.91	1.96	277681	1.96	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260716	118.8	119	115.25	119	464	119	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260716	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260716	768.85	775.45	751.55	766.65	60688	766.65	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260716	2.04	2.04	1.84	1.96	229950	1.96	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260716	22	22.69	20.75	21.42	670783	21.42	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260716	342.4	357.85	342.4	349	3271	349	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260716	24.34	24.65	23.71	23.87	35884	23.87	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260716	41.51	41.65	40	40.44	231306	40.44	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260716	331.65	337.45	326.15	330.85	114869	330.85	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260716	11.79	11.79	11.52	11.6	14073	11.6	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260716	317	333.5	316	327.65	7098909	327.65	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260716	81.61	83.56	81.5	82.49	528342	82.49	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260716	1398.2	1417.2	1375	1377.4	360247	1377.4	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20260716	45.8	45.8	44.31	44.89	18077	44.89	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260716	14.29	14.29	14.29	14.29	0	14.29
GHCL.NSE	GHCL Limited	20260716	436	438.6	432.95	435.85	94688	435.85	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260716	149.9	155.89	148.7	150.48	207409	150.48	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260716	367.5	367.5	363.25	364.8	291600	364.8	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260716	90.6	90.6	88.2	88.5	2604	88.5	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260716	7834.5	7869	7765	7788	9734	7788	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260716	49.51	51.95	49.02	50.06	75605	50.06	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260716	165.01	165.43	162.8	163.52	218761	163.52	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260716	1698	1700	1676.1	1678.5	117	1678.5	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260716	2509	2564.8	2482.6	2529.4	809358	2529.4	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260716	2477.1	2512	2466.2	2506.3	82627	2506.3	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260716	2313	2313	2280.1	2286.9	158181	2286.9	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260716	5.49	5.49	5.49	5.49	501	5.49
GLOBAL.NSE	Global Education Limited	20260716	102.29	104.6	102	103	10570	103	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260716	155.2	156.29	155	155.5	3527	155.5	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260716	2.2	2.21	2.12	2.12	283004	2.12	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260716	965.5	999.8	965	988.55	408230	988.55	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260716	912.8	918.85	909	910.65	28539	910.65	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260716	598	600.5	584.85	585.95	681936	585.95	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260716	789	818.9	785.65	806.9	132231	806.9	up	up	correct
GNA.NSE	G N A Axles Limited	20260716	552.75	601.65	546.25	592	2968420	592	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260716	498.6	516.8	498.55	513	655111	513	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260716	380	387.45	373.95	380.9	27790	380.9	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260716	402	407.65	398.95	402.95	36617	402.95	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260716	2092	2135	2086	2121.6	291301	2121.6	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260716	579	587.9	569.5	571.8	116348	571.8	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260716	1058.9	1068	1051.9	1057.7	384375	1057.7	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260716	1385	1385.5	1331	1339.3	84179	1339.3	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260716	2107.4	2122.7	2078	2090.3	338231	2090.3	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260716	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260716	831.9	845.45	826.4	836.85	194941	836.85	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260716	40.75	41.47	40.11	40.24	157574	40.24	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260716	215.9	218	211.1	211.98	267821	211.98	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260716	116.39	116.97	116.1	116.51	15052163	116.51	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260716	25.02	26.74	25.02	25.26	2039	25.26	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260716	360	365	350.8	352.8	820039	352.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260716	61.8	61.8	57.15	57.88	21220	57.88	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260716	1563	1581.7	1548.7	1564	76764	1564	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260716	247	250	243	246.15	4834541	246.15	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260716	151.45	152.4	149.75	150	1026189	150	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260716	120.36	121.99	118	118.88	76303	118.88	down	down	correct
GRANULES.NSE	Granules India Limited	20260716	900.05	910	893.9	903.25	739918	903.25	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260716	625.9	665.9	618.8	655.1	2728353	647.9865	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260716	3086.7	3105	3060	3072.9	536911	3072.9	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260716	1840	1849	1803	1829.5	296526	1829.5	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260716	258.7	264	255.1	256.43	1393158	256.43	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260716	255.7	257.95	249.3	250.4	56505	250.4	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260716	202	206.5	200.03	202.04	167747	202.04	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260716	319.95	324	316.6	320.35	124417	320.35	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260716	10	10.19	9.97	10.02	2043951	10.02	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260716	2059	2455	2054.9	2382.3	312817	2382.3	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260716	899	909.8	884.6	900.55	26052	900.55	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260716	937.4	975.05	925	955.55	522	955.55	up	up	correct
GRPLTD.NSE	GRP Limited	20260716	1891.4	1897.9	1856.1	1861.9	368	1861.9	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260716	2625.1	2634.9	2581.5	2590.8	272224	2590.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260716	160.22	161.5	159.96	160.2	412343	160.2	down	down	correct
GSS.NSE	GSS Infotech Limited	20260716	12.5	12.69	12.26	12.38	2418	12.38	down	down	correct
GTL.NSE	GTL Limited	20260716	7.19	7.29	7.14	7.16	142589	7.16	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260716	1.28	1.3	1.27	1.27	32198844	1.27	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260716	64.9	64.9	63	63.43	75477	63.43	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260716	396.6	407	387	388.3	53744	388.3	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260716	595.6	596	588.5	589.4	24630	589.4	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260716	356.15	357	352	353.45	2413	353.45	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260716	292.2	295.2	286.2	288.75	1191883	288.75	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260716	39.75	40.1	39	39.82	1174	39.82	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260716	1021.8	1045	1016.4	1029.6	74475	1029.6	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260716	38.5	39.9	37.1	38.49	50772	38.49	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260716	182.6	184.57	179.15	180.99	76776	180.99	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260716	4420.5	4460	4394	4433.8	474213	4433.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260716	384.15	392.45	379	381.4	996841	377.75	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260716	223.7	228.8	217.11	222.68	15075	222.68	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260716	11.32	11.32	11.01	11.08	1290198	11.08	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260716	935.8	936	917.45	927	20586	927	down	down	correct
HAVELLS.NSE	Havells India Limited	20260716	1179	1188.1	1165.1	1170.6	1429928	1170.6	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260716	1.33	1.35	1.16	1.2	148723	1.2	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260716	49.93	49.93	48.5	49.85	516	49.85	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260716	23.27	23.55	22.85	22.95	15923895	22.95	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260716	648	662.9	640.5	660.1	635882	660.1	up	up	correct
HCL.NSE	INSYS	20260716	12	12.21	11.73	11.78	279364	11.78	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260716	1175.4	1204	1174.7	1189.7	5147444	1189.7	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260716	2722.3	2729	2587.6	2602.2	2845724	2602.2	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260716	814.5	818	806.5	808.35	18698186	808.35	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260716	585	588	557	567.6	7555055	567.6	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260716	1.72	1.75	1.68	1.72	128549	1.72
HEG.NSE	HEG Limited	20260716	588.5	616	580.15	608.45	2921088	605.0303	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260716	162.95	162.95	159	159.4	86485	159.4	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260716	136.9	138.71	136	136.27	158896	136.27	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260716	181	184.99	180	181.23	12324	181.23	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260716	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260716	334.4	342	333	335.65	426538	335.65	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260716	4900	4928.5	4874.4	4898	289732	4826.998	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260716	2420	2454	2352.9	2437.6	31791	2437.6	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260716	160	165.95	157.55	158.12	2342	158.12	down	up	incorrect
HFCL.NSE	HFCL Limited	20260716	226	229.4	221.18	224.38	14379534	224.38	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260716	556.85	558.7	551.5	556.3	35792	556.3	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260716	441.8	453.95	435.4	437.15	52568	437.15	down	down	correct
HIKAL.NSE	Hikal Limited	20260716	240.8	242.99	233.49	234.4	403342	234.4	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260716	22.99	23.94	22.99	23.94	127459	23.94	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260716	86.92	87.86	84.61	85.39	552944	85.39	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260716	972.4	972.4	957.2	959.3	3388958	959.3	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260716	448	456.95	445.1	448.45	2729	448.45	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260716	21.45	21.89	20.7	21.24	8097	21.24	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260716	495	495.85	483.15	484.35	2629936	484.35	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260716	160.2	163.34	157.01	157.34	680140	157.34	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260716	397	405.8	394.85	399.4	5278606	399.4	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260716	2104.9	2123	2096	2098.4	2143092	2098.4	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260716	530	530.9	521.1	521.95	1848163	521.95	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260716	1350	1399	1273.5	1288.3	3689387	1288.3	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260716	154.31	154.4	153	153.02	723	153.02	down	up	incorrect
HITECH.NSE	Hi	20260716	88.11	88.89	86.39	86.66	460031	86.66	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260716	322.95	323.9	317	321.2	12452	321.2	down	down	correct
HITECHGEAR.NSE	The Hi	20260716	636.95	636.95	611.3	632	714	632	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260716	425	446	418.8	437.45	604018	437.45	up	up	correct
HLVLTD.NSE	HLV Limited	20260716	7.65	7.65	7.4	7.4	113766	7.4	down	down	correct
HMT.NSE	HMT Limited	20260716	64	64	62.76	62.93	9273	62.93	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260716	91	92.5	89.08	91.35	58355	91.35	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260716	558.8	567.75	558.1	564.05	29025	564.05	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260716	482.55	488.69	482.55	484.32	90632	484.32	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260716	1248	1250.2	1214.1	1224.9	116605	1224.9	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260716	39545	39800	38955	39015	5445	38905	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260716	2109.3	2140	2100	2112.8	1742	2112.8	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260716	345.5	354	342.75	347.45	176276	347.45	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260716	690	734	687.65	722.35	28438175	722.35	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20260716	27.5	28	26.16	26.5	279584	26.5	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260716	206	206.2	201	202.34	221958	202.34	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260716	206.79	206.79	201.77	202.66	2036958	202.66	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260716	226.89	237.45	225.08	232.69	839238	232.69	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260716	64.33	64.9	63.1	64.3	1601243	64.3	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260716	39.5	40.5	39.5	40.5	14	40.5	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260716	800	817.1	780.1	804.65	41707	804.65	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260716	40.26	40.26	39.16	39.27	42320	39.27	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260716	115	116.43	114.9	115.51	368918	115.51	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260716	1420.1	1423.7	1406.2	1418.2	10165264	1418.2	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260716	1700	1723.9	1544.6	1623.8	13018936	1623.8	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260716	530.35	531	501.4	508.85	4730699	508.85	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260716	403.65	408.25	393.05	396.05	304449	396.05	down	down	correct
ICRA.NSE	ICRA Limited	20260716	5242	5323	5222.5	5231	26130	5123.8805	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260716	86.65	86.8	85.2	85.54	8557863	85.54	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260716	13.79	14.05	13.76	13.89	299979019	13.89	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260716	79.47	79.6	79.1	79.28	12618374	79.28	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260716	272.74	272.74	265.29	265.61	673	265.61	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260716	119.06	125.88	118.65	125.4	19324459	125.4	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260716	979.9	980	962.65	970.6	2568	970.6	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260716	1380	1388	1356.2	1360.3	79427	1360.3	down	down	correct
IFCI.NSE	IFCI Limited	20260716	74.5	74.6	73.11	73.55	11180872	73.55	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260716	221.8	227	217	219.11	23050	219.11	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260716	466.35	476	465.95	468	36883	468	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260716	151.5	158.7	151.5	154	6324943	154	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260716	437.6	441.75	428.65	431.55	16622	431.55	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260716	545.3	571	542.15	567.1	4570537	567.1	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260716	125.25	130.35	122	129.36	106952	129.36	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260716	27.61	28.55	27.6	27.95	3575	27.95	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260716	2.09	2.19	2.09	2.13	13666	2.13	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260716	47.87	48.34	47.28	47.75	369526	47.75	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260716	1389.1	1396.2	1356.1	1361.8	63534	1361.8	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260716	1112	1122	1075.8	1116.2	4300	1116.2	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260716	2.28	2.28	2.28	2.28	0	2.28
INCREDIBLE.NSE	Incredible Industries Limited	20260716	34.17	34.64	33.03	33.14	1855	33.14	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260716	33.49	33.5	33.18	33.28	15208	33.28	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260716	743.05	743.95	730.4	731.45	3887339	731.45	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260716	390	400	386.6	393.25	665805	393.25	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260716	1140	1169.75	1129.95	1156.55	210345	1156.55	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260716	1957.5	1978.9	1934.3	1945	78581	1945	down	down	correct
INDIANB.NSE	Indian Bank	20260716	834.5	840.7	817.7	819.9	1629769	819.9	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260716	220	230.69	217.12	220.91	4666	220.91	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260716	415.9	422.35	402.65	404.7	256679	399.7	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260716	5179.5	5280	5176	5265.5	996192	5265.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260716	1080	1085.2	1058.5	1064.8	31516	1064.8	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260716	1175.8	1228.8	1161.1	1206	36608	1206	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260716	252	258.3	247.42	251.91	168856	251.91	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260716	52.07	52.07	50.1	51.14	223705	51.14	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260716	270.95	275.45	265.05	272.1	44922	272.1	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260716	3408	3460	3280	3434.6	20584	3434.6	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260716	217.6	223.5	215.11	219.17	1428504	219.17	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260716	9.32	9.45	9.11	9.33	60285	9.33	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260716	377	378.45	372.85	374.25	80105	374.25	down	down	correct
INDSWFTLAB.NSE	Ind	20260716	225.83	236	224	233.89	562319	233.89	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260716	30.3	30.49	29.9	30.01	19832	30.01	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260716	1018	1019	1005.55	1013.5	695548	1013.5	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260716	407.5	414.9	405.1	405.65	3961814	405.65	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260716	168.6	172.78	166.48	168.46	309077	168.46	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260716	5.75	5.75	5.5	5.55	522	5.55	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260716	963.83	969.9	959.62	960.83	13320	960.83	down	down	correct
INFY.NSE	Infosys Limited	20260716	1082.5	1097.3	1077.9	1085	8592146	1085	up	up	correct
INGERRAND.NSE	Ingersoll	20260716	4450	4719.9	4415.5	4676.9	37603	4676.9	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260716	80.07	80.5	78.56	78.79	10337387	78.79	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260716	669	680	655	659.85	8605	659.85	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260716	101.9	101.9	98.05	99	2132	99	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260716	759	778	757	760	342794	752.7491	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260716	93.28	94.99	90.3	90.66	40711	90.66	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260716	0.92	0.93	0.9	0.91	902081	0.91	down	down	correct
IOB.NSE	Indian Overseas Bank	20260716	33.78	33.88	33.64	33.79	1478585	33.79	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260716	140.5	143.39	139.34	141.39	22023161	141.39	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260716	166.9	168.5	162.16	164.44	2140569	164.44	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260716	1880.9	1909.9	1867.8	1890.2	794803	1890.2	up	down	incorrect
IPL.NSE	India Pesticides Limited	20260716	162	171.94	156.12	157.63	3397549	157.63	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260716	20.17	20.17	19.98	20.1	5579905	20.1	down	down	correct
IRBINVIT.NSE	IV	20260716	61.89	62.05	61.71	62.04	488406	62.04	up	up	correct
IRCON.NSE	Ircon International Limited	20260716	131	131.48	129.75	130.42	878920	130.42	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260716	505	510.45	499	499.9	833287	499.9	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260716	88.87	89.36	88.25	88.41	6202992	88.41	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260716	45.9	48	44.65	46.82	1795663	46.82	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260716	76.35	79.24	76.35	77.79	1926	77.79	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260716	898.9	901	882.75	891.85	16609	891.85	down	down	correct
ITC.NSE	ITC Limited	20260716	277	280.45	276	279.35	11220653	279.35	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260716	773	783.9	745.3	755.25	2907372	755.25	down	down	correct
ITI.NSE	ITI Limited	20260716	284.95	302.4	280.5	285.85	3918015	285.85	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260716	8.45	8.63	8.32	8.41	345132	8.41	down	down	correct
IVP.NSE	IVP Limited	20260716	162	164.8	155.1	160.07	8661	160.07	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260716	2828.66	2828.66	2754.09	2758	45	2758	down	down	correct
IZMO.NSE	IZMO Limited	20260716	1084.5	1119.5	1066.1	1119.5	127545	1119.5	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260716	183.9	184.3	177.1	177.6	3303895	177.6	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260716	63.33	63.81	62.91	63.08	290994	63.08	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260716	225.15	229.19	222.1	225.42	136305	225.42	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260716	65.45	66.3	65.11	65.26	154316	65.26	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260716	109.39	109.84	107.03	107.82	281459	107.82	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260716	28.49	28.49	27.46	27.66	258	27.66	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260716	131.43	135.71	131.43	134.03	2004511	134.03	up	up	correct
JASH.NSE	Jash Engineering Limited	20260716	543.1	543.1	523.25	525.25	127217	525.25	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260716	221.66	227	218.9	221.57	12680	221.57	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260716	189.01	189.91	179.77	179.77	677561	179.77	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260716	93	95.7	91.4	91.99	10360978	91.99	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260716	83.45	84.39	80	81.38	90407	81.38	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260716	2506	2525.5	2380	2416.1	4779224	2416.1	down	down	correct
JBMA.NSE	JBM Auto Limited	20260716	682.5	685.55	676.6	681.95	228453	681.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260716	7.55	7.59	7.4	7.4	16922	7.4	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260716	1157.2	1212.5	1120	1127.3	25124	1127.3	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260716	677.45	693.4	672.55	681.35	21666	681.35	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260716	255.75	270.8	248.5	268.05	5657107	268.05	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260716	1041.9	1044.2	1023	1028	1097051	1028	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260716	605	608.2	592.35	595.55	166488	595.55	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260716	30	33.73	29.76	31.92	61221254	31.92	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260716	22.71	22.9	22.31	22.54	8678	22.54	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260716	31.38	31.6	30.67	30.99	1299325	30.99	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260716	373.7	373.7	355.05	359.65	49756	359.65	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260716	5475	5497.5	5410	5415	25294	5415	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260716	493	499.75	487	489.55	70762	489.55	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260716	579.9	587.2	574	576.5	116065	570	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20260716	378	378.95	368.15	369.7	353344	369.7	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260716	415	423.95	412.45	420.2	1725060	420.2	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260716	90.99	90.99	88	89.11	1377	89.11	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260716	125.9	127	124.06	125.86	1719760	125.86	down	down	correct
JOCIL.NSE	Jocil Limited	20260716	147.26	147.26	145.1	145.3	295	145.3	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260716	1102.3	1118.9	1089.2	1090.8	4532	1090.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260716	16.82	17.5	16.72	16.99	67549413	16.99	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260716	725.7	741.75	716.45	739.45	741762	739.45	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260716	551.95	556	542	543.4	2626754	543.4	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20260716	11249	11250	11067	11197	2752	11197	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260716	1232.9	1233.3	1219.4	1221	1342230	1221	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260716	141.9	142.9	138.61	139.1	125211	139.1	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260716	433	433	422.5	423.15	874460	423.15	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260716	737.9	761.95	736.95	758.45	448091	755.91	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260716	1030	1042	1013.5	1023	278981	1017.7431	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260716	782	784	776	776.98	279146	776.98	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260716	788	815	752.25	793.35	10542032	793.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260716	200.4	202	199.75	200.02	243920	200.02	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260716	11.34	11.41	11.28	11.32	2539975	11.32	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260716	324	332.85	317.3	330.25	91035	330.25	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260716	1221	1247	1213.3	1247	631532	1247	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260716	120.99	121	117.29	118.11	646	118.11	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260716	624.95	624.95	608	614.15	622	614.15	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260716	544.95	555.6	532.5	546.6	43022984	546.6	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260716	180.57	182.49	178.35	179.55	16031	179.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260716	32.39	33.3	31.7	32.7	967575	32.7	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260716	1.57	1.57	1.52	1.52	66701	1.52	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260716	125.1	136.5	125.1	135.03	17797	135.03	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260716	195.95	198.2	195.61	196.87	3559	196.87	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260716	202.93	204	200	201.7	51547	201.7	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260716	418.9	423	416	420.2	16943	420.2	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260716	38.49	39.15	37.07	37.5	4104	37.5	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260716	307	309.7	303.5	304.15	1481899	301.8027	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260716	945.45	962.9	903	931.3	860	931.3	down	down	correct
KAYA.NSE	Kaya Limited	20260716	239.04	244.99	238	242.95	15697	242.95	up	up	correct
KCP.NSE	The KCP Limited	20260716	171.02	172.94	168.03	169.12	72053	169.12	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260716	21.79	22	21.71	21.75	55090	21.75	down	down	correct
KDDL.NSE	KDDL Limited	20260716	3221	3305.2	3220.1	3257.1	13240	3257.1	up	up	correct
KEC.NSE	KEC International Limited	20260716	510.9	510.9	497	498.15	859898	498.15	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260716	117.99	121.52	117.2	121.51	239546	121.51	up	up	correct
KEI.NSE	KEI Industries Limited	20260716	5131.5	5146	5027.5	5075.5	309292	5075.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260716	15.15	15.24	14.87	14.92	844129	14.92	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260716	2200	2200	2089.4	2105	154794	2105	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260716	11.19	11.19	11.19	11.19	263600	11.19
KEYFINSERV.NSE	Keynote Financial Services Limited	20260716	268.81	268.81	259.54	266.14	195	266.14	down	down	correct
KHADIM.NSE	Khadim India Limited	20260716	96.88	97.48	92.11	94.52	81600	94.52	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260716	48.5	49.48	47.71	48.03	108759	48.03	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260716	128	130.19	124	129.63	2255	129.63	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260716	17.5	17.5	17.25	17.25	738	17.25	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260716	5490.5	5517	5400	5431.5	792	5431.5	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260716	183	184.7	177.6	182.75	18698	182.75	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260716	808.05	810.95	796.15	802.95	202602	802.95	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260716	5057.5	5145	4978	5106.5	2193	5106.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20260716	379.3	380.7	375.05	375.65	44098	375.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260716	396.3	399.85	394.25	397.25	168915	397.25	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260716	1925	1927	1865.1	1871	83942	1863.9113	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260716	2431	2440	2353	2396.1	214809	2396.1	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260716	3928	3975.8	3900	3936.5	6553	3936.5	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260716	151.2	154.3	151	151.2	311591	151.2
KKCL.NSE	Kewal Kiran Clothing Limited	20260716	499.45	509.9	494.2	504.4	19777	504.4	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260716	27.81	28.9	27.45	28.54	205344	28.54	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260716	124	125.81	123.5	124.37	475812	124.37	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260716	86.92	87.3	85.25	85.57	33168	85.57	down	down	correct
KOLTEPATIL.NSE	Kolte	20260716	387.4	393.3	382.1	384.1	69322	384.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20260716	207.5	210	200	203.62	114409	203.62	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260716	377.5	381.25	376.55	376.7	10889356	376.7	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260716	25.58	26.27	25.17	25.2	21757	25.2	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260716	130.86	132	129.6	130.34	32163	130.34	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260716	68.22	69.12	67.87	68.54	13259	68.54	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260716	554.95	562.7	550	551.35	1575224	551.35	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260716	1146	1146	1115.4	1131.7	207103	1129.2189	down	down	correct
KRBL.NSE	KRBL Limited	20260716	359.1	363	355.85	360	185259	360	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260716	54.66	54.94	52.15	52.97	25177	52.97	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260716	2.82	2.82	2.58	2.6	123384	2.6	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260716	137	141.05	134	140.25	874176	140.25	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260716	549.05	558.2	545	546.85	18406	546.85	down	down	correct
KSB.NSE	KSB Limited	20260716	917	920.3	905	913.1	46296	913.1	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260716	845.55	855.8	832.75	834.3	53417	834.3	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260716	903.45	925.45	901	918.2	37163	918.2	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260716	275.35	279.9	272.05	273.55	1007231	273.55	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260716	76.75	77.21	75.95	76.37	19879	76.37	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260716	5.03	5.28	5	5.02	1124	5.02	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260716	1727.6	1744.9	1716	1732.7	209707	1732.7	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260716	114	122.75	114	117.5	74864	117.5	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20260716	188.95	192.25	185.82	189.58	776813	189.58	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260716	7.34	7.42	7.13	7.3	7296	7.3	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260716	1554.3	1569	1551.3	1557.6	1001677	1557.6	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260716	16371	16576	15900	15950	4548	15950	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260716	4.75	4.75	4.62	4.75	51902	4.75
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260716	114.3	115.17	113.52	114.12	1417720	114.12	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260716	142.8	146.99	142.8	143.87	820	143.87	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260716	1555.8	1586.2	1542.2	1573.6	31640	1573.6	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260716	10.61	10.99	10.37	10.49	48383	10.49	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260716	261.45	264.45	254.95	255.55	28090	255.55	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260716	551.95	553.25	545.3	546.75	1117938	546.75	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260716	29.7	29.75	29.42	29.55	176425	29.55	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260716	269.62	271.12	269.62	270.39	690	270.39	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260716	875.3	875.36	870.61	874.7	19	874.7	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260716	276.52	276.95	275.75	275.75	190	275.75	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260716	240.95	245.2	235.05	242.95	41688	242.95	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260716	605.05	610.95	593.8	601.75	30986	601.75	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260716	7057	7159.5	7028.5	7128	12979	7128	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260716	1000	1000.01	999.99	1000	2299883	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260716	1000	1000.01	999.99	999.99	47101	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260716	1165.5	1194.6	1150.75	1178.1	2047707	1178.1	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260716	323.4	323.4	323.4	323.4	10671	323.4
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260716	120.34	130	116.7	122.57	108854	122.57	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260716	76.75	77.5	75.16	75.7	6759	75.7	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260716	6.5	6.58	6.45	6.45	15537	6.45	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260716	3795	3802	3762.3	3775.6	2936753	3775.6	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260716	3532.2	3667.9	3454.6	3480.2	510347	3480.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260716	5444	5473.5	5306.5	5318	10993	5318	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260716	1464.8	1469.9	1451	1458.9	67628	1458.9	down	up	incorrect
LUPIN.NSE	Lupin Limited	20260716	2506	2529.5	2496.4	2500.5	626383	2482.5	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260716	1287	1310.9	1284	1290.4	23342	1290.4	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260716	168.82	173.4	166.61	170.96	1860383	170.6695	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260716	68.02	72	68.02	69.36	6009	69.36	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260716	4.4	4.74	4.4	4.71	31393	4.71	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260716	3117	3146	3089.4	3117.8	1978238	3117.8	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260716	327	327.3	320.35	321.85	2005551	321.85	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260716	118.38	121.17	116.3	118.9	47508	118.9	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260716	1338.9	1359.7	1301.7	1334.6	11536	1334.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260716	35.7	36	34.54	35.9	603	35.9	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260716	5.4	5.78	5.4	5.66	11361	5.66	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260716	70.5	72	68.2	68.94	97389	68.94	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260716	199.42	199.42	199.42	199.42	49752	199.42
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260716	516.5	524	504.15	514.4	36224	501.9	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260716	19.64	19.64	18.12	18.76	8345	18.76	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260716	80.15	80.39	79.12	79.49	9638994	79.49	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260716	45.48	45.48	43.5	44.37	3061	44.37	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260716	840.6	864	827	855.35	4001	855.35	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260716	122.9	123.6	118	119.9	45914	119.9	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260716	74.9	74.9	73	73.92	12228	73.92	down	down	correct
MAHICKRA.NSE	SM	20260716	257	257	257	257	750	257
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260716	371.65	379.8	371.65	375.95	76644	375.95	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260716	393.5	397.75	384.8	388.65	136749	388.65	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260716	13130	13146	12850	12965	3718	12965	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260716	588	591.15	582	584.3	71662	584.3	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260716	1013.3	1029	1008.6	1013.6	21534	1013.6	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260716	31.05	31.13	30	30.23	6637	30.23	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260716	36.71	39.5	36.11	37.36	240462	37.36	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260716	119	126.79	117.8	124.65	737003	124.65	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260716	57.11	57.68	56.82	57.23	4241	57.23	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260716	76.22	80	76.22	78.16	11530	78.16	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260716	64.07	64.85	63.1	63.4	131035	63.4	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260716	328.6	328.9	323.45	325.1	3051861	325.1	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260716	27.5	28.68	27.15	27.39	25175	27.39	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260716	1008.95	1023.45	980	986.35	121120	986.35	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260716	557	557	539.95	543.3	132902	543.3	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260716	102.8	102.89	101.15	101.6	341433	101.6	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260716	14.99	15.1	13.75	14.91	8566	14.91	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260716	57.76	57.76	56.2	56.2	5240	56.2	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260716	396.65	402.45	392.1	396.1	45662	396.1	down	down	correct
MARICO.NSE	Marico Limited	20260716	844.45	849.45	837.4	839.35	1149031	839.35	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260716	256.85	259.9	250.9	253.4	378526	253.4	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260716	275.8	281.4	273.65	275.35	1259358	275.35	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260716	13605	13845	13584	13783	356847	13783	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260716	329	329	314.9	316.75	59736	316.75	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260716	149.03	156.45	149.03	156.4	185	156.4	up	up	correct
MASTEK.NSE	Mastek Limited	20260716	1689.9	1780	1689.9	1768.2	181588	1768.2	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260716	442.95	452.45	430.7	437.25	4167	437.25	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260716	113.4	114.9	112.2	113.21	29100	113.21	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260716	1106	1112.3	1095.2	1098.2	1454340	1098.2	down	up	incorrect
MAXIND.NSE	Max India Limited	20260716	170.84	170.84	164.8	166.63	25500	166.63	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260716	813.15	834.8	808.35	822.1	44141	822.1	up	up	correct
MAZDA.NSE	Mazda Limited	20260716	241.1	242	231.25	231.25	8227	231.25	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260716	2370	2385	2354	2361.3	400371	2361.3	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260716	127.8	132.85	121	131.6	3698032	131.6	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260716	25.5	26	25.35	25.5	19503	25.5
MCDOWELL.NSE	N	20260716	1373.4	1392.4	1357.6	1386.5	428267	1386.5	up	up	correct
MCL.NSE	Madhav Copper Limited	20260716	53.5	55.37	53.33	53.6	14811	53.6	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260716	55.81	55.81	55.81	55.81	156084	55.81
MCX.NSE	Multi Commodity Exchange of India Limited	20260716	2898	2903.2	2810	2819.2	1430775	2819.2	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260716	181	190.17	172.07	190.17	188352	188.4422	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260716	0.6	0.6	0.6	0.6	130996	0.6
METROPOLIS.NSE	Metropolis Healthcare Limited	20260716	577.95	584	572	576.65	151118	576.65	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260716	1615	1619.5	1566	1578.4	462450	1578.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260716	16.39	17	16	16	133970	16	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260716	1106.4	1125.9	1106	1113.1	128410	1113.1	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260716	225.94	235.8	225.94	229.99	291783	229.99	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260716	415.45	417.3	410.4	412.25	292449	412.25	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260716	676.35	685	675.4	682.95	171087	682.95	up	up	correct
MINDSPACE.NSE	RR	20260716	492.69	494.9	492	493.02	58782	493.02	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260716	206.68	215.55	205.26	205.99	97810	205.99	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260716	39.03	39.4	38.25	38.96	301284	38.96	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260716	37.4	38.31	37.07	37.18	264982	37.18	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260716	0.95	0.96	0.93	0.93	324786	0.93	down	down	correct
MMFL.NSE	M M Forgings Limited	20260716	520.5	528.9	512.35	524.1	126620	524.1	up	up	correct
MMP.NSE	MMP Industries Limited	20260716	280.35	288	280.1	284.4	27996	284.4	up	up	correct
MMTC.NSE	MMTC Limited	20260716	64.55	64.74	63.8	64.2	1169220	64.2	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260716	129.34	130.5	128	128.64	643	128.64	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260716	65	65.28	64.81	65.22	2215	65.22	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260716	24.3	24.3	23.01	23.2	4980	23.2	down	down	correct
MOIL.NSE	MOIL Limited	20260716	274	281.7	271.35	272.85	434026	272.85	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260716	11.49	11.72	11.31	11.36	515866	11.36	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260716	46.72	47.26	46.47	46.84	214455	46.84	up	down	incorrect
MOLDTECH.NSE	Mold	20260716	126	128.49	125.5	126.22	11469	126.22	up	down	incorrect
MOLDTKPAC.NSE	Mold	20260716	686	706	682.1	695.9	30662	695.9	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260716	67.97	68.28	67.55	67.81	195766	67.81	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260716	252.78	253	251.08	251.41	3074	251.41	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260716	333.61	333.61	333.61	333.61	290236	333.61
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260716	540	548.95	531.55	536.9	33529	536.9	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260716	11.82	11.83	10.83	11.82	85469	11.82
MOREPENLAB.NSE	Morepen Laboratories Limited	20260716	61.85	62.33	60.66	60.83	4567550	60.83	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260716	970.15	974.05	951.5	955.95	463045	955.95	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260716	27.51	27.77	27.05	27.11	4989	27.11	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260716	2359	2392	2345.5	2352	311584	2352	down	down	correct
MPSLTD.NSE	MPS Limited	20260716	2000	2088.5	2000	2059.7	29756	2059.7	up	up	correct
MRF.NSE	MRF Limited	20260716	132330	133180	131065	131430	3659	131430	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260716	163.75	178.4	160.62	173.33	204353491	173.33	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260716	36.56	37.79	36.56	37.19	423346	37.19	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260716	660.9	665.95	621.2	631.85	330784	631.85	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260716	6485	6590	6364	6364	108240	6364	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260716	2	2	1.89	1.91	33098	1.91	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260716	28.55	29.17	28.45	28.76	788446	28.76	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260716	143.8	148.49	137.94	146.2	647933	146.2	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260716	51.98	51.99	50.8	51.28	1827	51.28	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260716	106.47	107.9	104.5	106.24	333817	106.24	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20260716	137.1	137.77	135.02	135.52	42357	135.52	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260716	31.25	31.5	31	31.06	3908	31.06	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260716	234	239.9	227.5	233.77	65739	233.77	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260716	3016.2	3020	2990	2996.1	341497	2996.1	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260716	223	223	214.37	216.83	815709	216.83	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260716	2.89	2.89	2.89	2.89	0	2.89
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260716	23.02	24.19	23.02	23.95	3134	23.95	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260716	23.51	24.49	23.51	24.07	2146	24.07	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260716	254	254	248.5	248.67	321	248.67	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260716	117.46	118.5	115.51	117.08	9186	117.08	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260716	250.35	253	246	251.95	3339	251.95	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260716	276.1	283.95	276.05	282.15	24884	282.15	up	up	correct
NAM.NSE	INDIA	20260716	1206.4	1206.6	1137.5	1151.5	1507907	1151.5	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260716	970.7	984.95	964	966.2	334009	966.2	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260716	161.12	161.12	158	158.97	23509	158.97	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260716	363	364.55	353.6	354.45	6648003	354.45	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260716	1191.75	1210.8	1184.2	1207	1096469	1203.286	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260716	7620	7717	7620	7650	90788	7650	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260716	117	118.32	114.71	116.25	1066437	116.25	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260716	150.5	153.03	148.91	149.46	734413	149.46	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260716	311	315	307.1	308.05	1656571	308.05	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260716	98.11	98.29	96.7	97.3	5991681	97.3	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260716	2260	2279.9	2199.2	2223.3	243	2223.3	down	down	correct
NCC.NSE	NCC Limited	20260716	142.5	143.57	140.68	140.9	1374966	140.9	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20260716	187.95	189.3	186	188.39	34578	188.39	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260716	2920	2950	2813	2878.7	157	2878.7	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260716	2.37	2.42	2.36	2.41	537917	2.41	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260716	827.1	834.65	820	829.15	14317	825.1548	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260716	81.95	81.95	80.11	80.57	211223	80.57	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260716	15.31	16.16	15.01	15.25	72744	15.25	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260716	10.86	11.19	10.8	10.9	83904	10.9	up	up	correct
NELCAST.NSE	Nelcast Limited	20260716	132.15	134.09	130.5	132.8	160339	132.0762	up	up	correct
NELCO.NSE	Nelco Limited	20260716	869.95	885.15	850.1	865.9	184455	865.9	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260716	2270	2374	2252.6	2321.4	271904	2321.4	up	up	correct
NESCO.NSE	Nesco Limited	20260716	1091.3	1098.3	1080.1	1084.2	17018	1077.2627	down	down	correct
NETF.NSE	Tata Mutual Fund	20260716	264	264	260.8	261.74	949	261.74	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260716	31.44	31.62	30.15	30.31	8598783	30.31	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260716	19190	19190	18558	18751	34026	18716.4097	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260716	562.8	586.9	526.3	541.95	13121389	535.95	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260716	4	4.04	3.85	3.98	6603	3.98	down	down	correct
NFL.NSE	National Fertilizers Limited	20260716	74	74.2	73.06	73.34	612111	73.34	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260716	40.99	40.99	38.5	39.24	3097	39.24	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260716	2045	2045	2016	2034.8	140773	2030.3	down	down	correct
NHPC.NSE	NHPC Limited	20260716	79.09	80.08	78.75	78.91	8540966	78.91	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260716	181.82	182	177.12	178.14	558777	178.14	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260716	33.22	34.99	33.06	34.38	89419	34.38	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260716	274.99	275.1	273.55	274.17	3392483	274.17	down	down	correct
NIITLTD.NSE	NIIT Limited	20260716	96.2	101.8	91.74	98.66	3118846	98.66	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260716	7.13	7.34	7.13	7.25	95811	7.25	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260716	12.12	12.39	12.12	12.29	199201	12.29	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260716	1355.3	1396.9	1321.7	1341.1	677014	1341.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260716	335	338.65	329	333.6	2759	333.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260716	29.79	29.79	28.6	29	14170	29	down	down	correct
NITCO.NSE	NITCO Limited	20260716	103.71	114	103.05	112.32	2173505	112.32	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260716	554.95	559.95	539.25	549.65	87976	549.65	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260716	207.5	219.9	196.1	213.03	17421	213.03	up	up	correct
NKIND.NSE	N.K Industries Limited	20260716	62	62	60	62	312	62
NLCINDIA.NSE	NLC India Limited	20260716	303	304.35	297.8	300.7	1222486	300.7	down	down	correct
NMDC.NSE	NMDC Limited	20260716	85	85.19	83.75	84.08	14607540	84.08	down	down	correct
NOCIL.NSE	NOCIL Limited	20260716	166.67	172.74	165.21	166.21	350571	164.6721	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260716	4.56	4.8	4.56	4.67	55985	4.67	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260716	72.2	72.2	68.99	68.99	635	68.99	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260716	289.43	289.86	288.11	289.84	36	289.84	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260716	451	451	423	427.3	6961	427.3	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260716	423.65	425.8	420.2	421.15	151714	421.15	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260716	5496	5525	5400	5407.5	975	5407.5	down	down	correct
NTPC.NSE	NTPC Limited	20260716	344.2	346.05	342.1	342.45	10347549	342.45	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260716	762.35	772.7	750.4	755.9	22631	755.9	down	down	correct
NURECA.NSE	Nureca Limited	20260716	272	274.4	265.81	271.58	24829	271.58	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260716	377.25	383.6	352.6	357.95	5561296	357.95	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260716	365.2	372.05	355.1	357.35	11537	357.35	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260716	1892.3	1896	1855.7	1861.2	420341	1859.1895	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260716	11670	11825	11635	11681	254721	11681	up	up	correct
OIL.NSE	Oil India Limited	20260716	435	437.65	428.75	429.45	2285418	429.45	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260716	52.92	53.8	51.5	53.44	14188	53.44	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260716	1390.9	1393.3	1370.7	1380.8	218304	1380.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260716	241.7	241.7	226.2	234.67	36886	234.67	down	down	correct
OMAXE.NSE	Omaxe Limited	20260716	96.3	96.99	94.55	96.29	504240	96.29	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260716	88.97	88.97	85.53	86.73	72379	86.73	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260716	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260716	37	37.89	36.51	36.65	13372	36.65	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260716	55.4	55.45	54.12	54.84	329097	54.84	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260716	247.92	247.96	245.61	246.75	6243845	246.75	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260716	66.38	67.4	64	65.03	116223	65.03	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260716	287	308.85	277	288.2	5260405	288.2	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260716	566	593	566	583.25	368002	583.25	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260716	238.95	238.95	225.5	230.09	5236	230.09	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260716	1119.8	1119.8	1067.6	1078.95	146851	1078.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260716	56.8	59.89	56.1	59.66	181731	59.66	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260716	5.6	5.6	5.4	5.54	78024	5.54	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260716	317.5	320.4	311	313	2653	312.0098	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260716	137.3	139.15	136.36	137.16	128426	137.16	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260716	174.1	176.39	172.81	173.34	61600	173.34	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260716	131.87	131.87	126	127.67	394692	127.0575	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20260716	72.5	72.95	70.99	72.59	12450	72.59	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260716	17	17.1	16.62	16.92	145063	16.92	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260716	3748	3757.2	3705.2	3715.3	2612	3715.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260716	1.75	1.8	1.66	1.75	11162	1.75
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260716	40.55	40.55	39.5	40.36	25167	40.36	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260716	40650	40925	40195	40460	34750	40460	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260716	72.3	76.39	72.3	73.78	55818799	73.78	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260716	91.5	91.5	91.5	91.5	21	91.5
PALREDTEC.NSE	Palred Technologies Limited	20260716	50.55	50.55	50.55	50.55	168	50.55
PANACEABIO.NSE	Panacea Biotec Limited	20260716	541.5	576.9	537.45	563.95	487162	563.95	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260716	454	454	431	431.1	1696	431.1	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260716	424.7	428	418.4	425.9	59217	425.9	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260716	104.8	105	94.5	95.03	59488	95.03	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260716	66	67.3	65.39	66.65	956008	66.65	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260716	226.9	226.93	224.15	226.24	138722	226.24	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260716	2.18	2.18	2.18	2.18	101534	2.18
PARTYCRUS.NSE	SM	20260716	84	90	84	87	15000	87	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260716	31.3	31.35	29.99	30.29	4601598	30.29	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260716	15.09	15.21	14.65	14.99	60889	14.99	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260716	10.74	10.84	10.24	10.32	317230029	10.32	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260716	84.5	84.5	82.91	83.31	48767	83.31	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260716	18.19	18.19	16.68	17.17	6120	17.17	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260716	170	171.87	167.37	170.93	219194	170.93	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260716	18.13	18.13	18.13	18.13	54280	18.13
PERSISTENT.NSE	Persistent Systems Limited	20260716	5075.8	5210	5050	5078	426991	5078	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260716	278.4	279.35	275.05	275.9	1631824	275.9	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20260716	407.45	408.6	400.8	401.35	3414601	401.35	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20260716	4713.2	4732.5	4685	4697.8	25131	4622.8	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260716	275	296.37	271.61	290.84	2783693	290.84	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260716	30.21	30.36	29.76	30.01	530680	30.01	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260716	601	631	600.2	620.95	4843856	620.95	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260716	8825	8848.5	8770	8782	6704	8782	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260716	6866	6885	6735	6854.5	10087	6854.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260716	2049	2067.2	2013	2048.5	45106	2048.5	down	down	correct
PGINVIT.NSE	IV	20260716	97	97.1	96.87	96.99	1089043	96.99	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260716	2134.4	2134.4	2081.4	2086.2	627352	2086.2	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260716	1568.8	1584.1	1557.4	1560	700762	1548.8502	down	down	correct
PIIND.NSE	PI Industries Limited	20260716	2625	2643	2618	2631.8	170705	2631.8	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260716	4300	4451	4300	4411.5	1137	4411.5	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260716	9.25	9.25	8.85	8.93	16282	8.93	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260716	23.28	24	22.1	22.74	15475	22.74	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260716	954.55	963	945.1	949.2	10998	949.2	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260716	725.95	726	707.35	725.95	77	725.95
PLASTIBLEN.NSE	Plastiblends India Limited	20260716	198.35	214.7	195.54	202.33	960081	202.33	up	up	correct
PNB.NSE	Punjab National Bank	20260716	106.09	106.09	104.9	105.22	11650044	105.22	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260716	87.6	92.48	87.25	91.34	2542517	91.34	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260716	1113.9	1113.9	1090.4	1098.9	654067	1098.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260716	20.4	20.64	20	20.23	1939	20.23	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260716	244.9	244.9	238.5	244.04	289169	244.04	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260716	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260716	243.8	243.8	235.12	237.92	1830	237.92	down	down	correct
POKARNA.NSE	Pokarna Limited	20260716	1006	1024.4	989.2	994.8	33894	994.1829	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260716	9301.5	9415	9071.5	9215	806800	9215	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260716	1729	1774.9	1697.9	1722.7	156181	1722.7	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260716	1065	1077	1058.8	1063.8	38278	1063.8	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260716	329.4	331.95	321.35	329.45	14361	329.45	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260716	475.05	476.2	467.9	472.15	438872	472.15	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260716	280.4	284.4	280	280.75	7143529	280.75	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260716	34190	34215	32890	33545	162994	33545	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260716	2573.1	2599	2547	2584.6	44562	2584.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260716	329	329	312.12	312.12	41666	312.12	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260716	269.45	275	261	263.35	18324	263.35	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260716	19.25	20	19.01	19.54	23442	19.54	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260716	352.75	359.4	351	356.05	343877	356.05	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260716	127.56	128.99	125	126.15	330346	126.15	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260716	4.03	4.12	4.03	4.07	98757	4.07	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260716	7.65	7.67	7.26	7.63	45327	7.63	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260716	143.25	145.49	142	143.29	93339	142.2704	up	up	correct
PRECOT.NSE	Precot Limited	20260716	830.35	845	810	831	3247	831	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260716	385	385	378.65	380	116099	380	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260716	671.55	675.7	665.1	665.7	229371	665.7	down	down	correct
PREMIER.NSE	Premier Limited	20260716	2.91	2.96	2.91	2.96	112	2.96	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260716	70.3	79.9	68.73	78.12	3650169	78.12	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260716	1690	1692.1	1630.3	1641.7	1167882	1641.7	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260716	615	629.4	615	624.8	201525	624.8	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260716	275	281.9	273	275.2	11168	275.2	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260716	272.9	272.9	266.4	268.4	96762	268.4	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260716	17.98	18.59	17.4	17.73	145225	17.73	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260716	3703.5	3723	3665	3712.6	21574	3712.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260716	112.49	112.59	110.59	111.02	102553	111.02	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260716	24.61	24.91	24.51	24.72	1255156	24.3319	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260716	1084	1094.1	1063.3	1071	52863	1071	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260716	94	94.29	93.15	93.24	987255	93.24	down	down	correct
PTC.NSE	PTC India Limited	20260716	173.32	173.82	169.7	170.51	383014	170.51	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260716	40.4	40.4	39.66	39.91	21126	39.91	down	down	correct
PULZ.NSE	SM	20260716	23.75	25.55	23.75	24	10000	24	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260716	1150.4	1175.6	1150.4	1162.3	6312	1159.3	up	up	correct
PURVA.NSE	Puravankara Limited	20260716	233	234.61	223.75	225.56	343872	225.56	down	down	correct
PVP.NSE	PVP Ventures Limited	20260716	29.15	29.47	28.91	29.25	144948	29.25	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260716	117.39	117.39	114.97	116.66	211593	116.66	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260716	265.8	266	264.6	264.8	4098	264.8	down	down	correct
QUESS.NSE	Quess Corp Limited	20260716	295	298.8	291	293.5	102201	293.5	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260716	167	167	163.1	165.4	38136	165.4	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260716	1.36	1.36	1.36	1.36	0	1.36
RADAAN.NSE	Radaan Mediaworks India Limited	20260716	3.02	3.04	2.92	2.98	3267	2.98	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260716	4105.9	4149.2	4090.6	4100	236052	4090.9113	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260716	6.04	6.14	5.97	5.98	31102	5.98	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260716	303.65	304.5	300.6	301.8	336899	301.8	down	down	correct
RAIN.NSE	Rain Industries Limited	20260716	207.5	215.71	206.8	214	4800918	214	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20260716	87.83	89	86.51	86.9	118019	86.9	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20260716	3.47	3.53	3.45	3.45	337092	3.45	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20260716	488	515	480.8	495.9	348618	493.9	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260716	31.39	31.49	30.82	31.19	6869	31.19	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20260716	11.66	12	11.42	11.93	18413	11.93	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260716	6.55	6.55	6.55	6.55	0	6.55
RALLIS.NSE	Rallis India Limited	20260716	238.29	244.7	235.1	235.94	1659816	235.94	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260716	29.3	29.9	28.5	28.61	18070	28.61	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260716	4.51	4.51	4.31	4.39	2672126	4.39	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260716	935.9	946	926	933.35	93305	933.35	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260716	369.65	369.65	356.55	360.7	120951	360.7	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260716	832.4	864.1	812.65	830.5	2218250	830.5	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260716	396.85	399.7	391.8	392.4	32144	392.4	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260716	12.09	12.09	11.82	11.88	103030	11.88	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260716	1760.7	1760.7	1728	1738.6	9458	1738.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260716	2600	2634.9	2580	2617.5	20108	2617.5	up	up	correct
RAYMOND.NSE	Raymond Limited	20260716	611.9	631	608.1	611	426933	611	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260716	373.2	373.95	361.3	362.8	30740164	362.8	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260716	130.8	131.58	128.25	128.63	1125545	128.63	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260716	0.86	0.87	0.85	0.86	2531711	0.86
RECLTD.NSE	REC Limited	20260716	353.2	355.65	349.05	349.6	4094233	349.6	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260716	281.75	283.95	275.05	276.1	1348447	276.1	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20260716	325	327.75	315.05	316.55	641178	315.5414	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260716	40.1	40.1	37	37.67	8599	37.67	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260716	380.55	380.55	365.25	366.65	1860778	366.65	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260716	1295.5	1309.4	1291.8	1296.6	15631046	1296.6	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260716	268	269.15	262.9	263.45	346539	263.45	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260716	66.44	66.44	66.44	66.44	0	66.44
REMSONSIND.NSE	Remsons Industries Limited	20260716	78.4	80.45	77.8	78.53	99634	78.53	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260716	22.59	22.75	22.49	22.54	2214449	22.54	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260716	409.7	410.45	401	402.7	65821	402.7	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260716	64.7	66.85	64.7	65.99	2217	65.99	up	down	incorrect
REPRO.NSE	Repro India Limited	20260716	369.95	384.95	368.6	370.25	28517	370.25	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260716	189.92	196.7	189.1	190.59	109376	190.59	up	up	correct
RGL.NSE	Renaissance Global Limited	20260716	119.1	121	119	119.91	127482	119.91	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260716	2.04	2.04	1.96	2.02	316231	2.02	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260716	406	413	404.3	405.9	1237236	405.9	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260716	126.01	127.88	125.51	125.94	734105	125.94	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260716	782	786.9	776	781.45	46263	781.45	down	down	correct
RITES.NSE	RITES Limited	20260716	223.2	224.32	218.7	219.37	763200	219.37	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260716	18.97	19.3	18.66	18.94	15440	18.94	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260716	27.9	27.9	26.23	26.45	16255	26.45	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260716	570.05	594.9	562	589.7	12521884	589.7	up	up	correct
RML.NSE	Rane (Madras) Limited	20260716	1258	1283.9	1235.1	1241.2	18088	1241.2	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260716	322.65	326.1	316	320.55	33381	320.55	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260716	156.54	159.12	150.71	155	2540460	155	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260716	2.35	2.42	2.28	2.28	335833	2.28	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260716	44.69	46.54	44.68	45.61	2568	45.61	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260716	537.3	549	531.85	541.55	189212	541.55	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260716	57.39	60	56.81	59	58120	59	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260716	581.8	589.25	564.75	568.45	217357	568.45	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260716	2978.1	2992.8	2880.1	2921.9	27951	2921.9	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260716	24.45	25.4	24.25	24.59	30303833	24.59	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260716	64	65.28	62.05	63.64	60044	63.64	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260716	895.7	896	882.25	889.85	11227	889.85	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260716	33.85	33.9	33.85	33.85	2831	33.85
RSWM.NSE	RSWM Limited	20260716	214	220	212	214.66	111694	214.66	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260716	249.99	257.55	249.14	252.71	509085	252.71	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260716	32.59	32.69	32	32.12	770178	32.12	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260716	8.86	9.02	8.79	8.84	12183068	8.84	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260716	394.9	404	380	400.95	37335	400.95	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260716	5.73	5.85	5.61	5.72	54184	5.72	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260716	103.81	104.99	103.6	104.07	8948	104.07	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260716	167.24	170.59	167.24	168.17	66814	168.17	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260716	45.1	47.25	45.1	46.69	11512	46.69	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260716	227.9	230.3	226.04	226.4	3847258	226.4	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260716	348.45	358	331	333.9	2552	333.9	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260716	7.89	7.9	7.51	7.57	33536	7.57	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260716	8.28	8.37	8.1	8.15	142504	8.15	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260716	2.62	2.66	2.5	2.5	285857	2.5	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260716	1642.2	1659	1616	1627.8	21355	1625.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260716	25.6	25.6	24.08	24.2	2062	24.2	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260716	178.15	180.38	174.35	176.25	24235	176.25	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260716	165.25	166.4	162.98	163.63	9419051	163.63	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260716	927	960	889.15	896.95	211488	896.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260716	16.8	17.11	16.8	16.97	34572	16.97	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260716	180.02	183.8	177.66	181.49	1710846	181.49	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260716	1.77	1.77	1.67	1.72	522501	1.72	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260716	6.05	6.14	6.04	6.08	2505114	6.08	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260716	251.2	258.9	249.05	256.95	433	256.95	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260716	56.95	56.95	54	54.76	76293	54.76	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20260716	603.25	611.95	597	598.2	27180	598.2	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260716	6.38	6.38	6.05	6.12	22416	6.12	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20260716	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260716	965.1	984	965.1	972.85	293	972.85	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260716	626.55	635	607.5	616.2	173158	616.2	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260716	629.4	635.45	608.55	628.35	102002	628.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260716	433.2	446.8	423.4	430.75	356681	430.75	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260716	54.76	54.76	54.76	54.76	44093	54.76
SANOFI.NSE	Sanofi India Limited	20260716	3390	3424.5	3369.4	3410.1	16991	3410.1	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260716	0.2	0.2	0.19	0.2	561190	0.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260716	497.35	497.95	490	494.05	181409	494.05	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260716	486.95	495	484.15	489	481997	489	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260716	99.4	100.59	96.02	98.01	229112	96.117	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260716	2002.2	2058.9	1970	1974.4	11688	1960.4017	down	down	correct
SATIA.NSE	Satia Industries Limited	20260716	55.52	62.45	54.57	61.75	990182	61.75	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260716	259.99	267.4	250.2	266.14	746351	266.14	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260716	717.05	737	711.55	722.4	203257	722.4	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260716	640.35	653	633.1	644.6	1731055	644.6	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260716	121.28	121.28	118.11	120.67	3245	120.67	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260716	319.05	321.86	316.85	319.25	6164	319.25	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260716	289.44	289.44	284	284.4	1421	284.4	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260716	218.73	219	218	218.21	1504	218.21	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260716	1871	1872.1	1810	1822.1	898103	1822.1	down	down	correct
SBIN.NSE	State Bank of India	20260716	1030.1	1036	1027.3	1031.2	7708316	1031.2	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260716	4122	4210	4098.6	4130	345304	4130	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260716	150	150.97	148.52	149.43	15073	149.43	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260716	1369.9	1369.9	1318.9	1326.8	193975	1326.8	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260716	288.95	296	288.5	290.5	2030859	290.5	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260716	65.99	66.78	65.51	66	345029	66	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260716	1441.6	1451.2	1412.9	1420	23654	1420	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260716	18.05	18.59	18.05	18.35	3151	18.35	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260716	95.86	97.4	95	96.94	534060	96.94	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260716	219.42	219.71	215.25	216.33	18584	216.33	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260716	17.9	17.9	17.89	17.9	69339	17.9
SETF10GILT.NSE	SBI Mutual Fund	20260716	266.5	266.5	264.05	265.26	791	265.26	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260716	258.96	265.06	258.25	258.72	413664	258.72	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260716	592.64	594.57	590.76	592.36	212665	592.36	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260716	772.85	777.97	769.21	770.37	39660	770.37	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260716	0.44	0.45	0.42	0.43	31475	0.43	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260716	13.25	13.25	12.84	12.84	750	12.84	down	down	correct
SFL.NSE	Sheela Foam Limited	20260716	779.4	780	758.5	761.55	199932	761.55	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260716	615	615	589.05	597.7	9253	597.7	down	down	correct
SGL.NSE	STL Global Limited	20260716	10.55	10.65	10.22	10.39	1754	10.39	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260716	72.01	72.75	71	71.35	12996	71.35	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260716	558.95	559.9	548.2	550.25	363903	550.25	down	up	incorrect
SHALBY.NSE	Shalby Limited	20260716	168.23	171	161.41	166.49	121029	166.49	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260716	51.2	51.29	50.1	50.39	26875	50.39	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260716	147.1	151	138.2	138.83	914224	138.83	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260716	7.15	7.15	6.7	6.92	8693	6.92	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260716	440.1	441.75	430.2	433.9	10674	431.9	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260716	914	920	904.4	906.7	81381	906.7	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260716	850.85	871.3	842.05	868.6	40762	868.6	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260716	178.5	178.77	170.1	172.1	1074244	172.1	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260716	458.54	458.54	446.01	454.69	3526	454.69	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260716	127	129.88	123.2	126.71	26641	126.71	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260716	644.9	644.9	630.5	637.85	388406	637.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260716	17.77	17.77	17.77	17.77	17844	17.77
SHIVAMILLS.NSE	Shiva Mills Limited	20260716	60	61.79	60	61.79	1226	61.79	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260716	152.99	152.99	147.31	147.34	3631	147.34	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260716	130.04	130.8	128.9	129.17	188059	129.17	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260716	393.05	408.6	388	401.35	194911	401.35	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260716	39	39	34.24	34.95	379102	34.95	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260716	73.05	74.9	73.05	73.37	35155	73.37	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260716	27050	27260	26710	27000	37283	27000	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260716	396.95	399.3	388.05	396.25	34061	396.25	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260716	42.37	42.98	42.17	42.37	29203	42.37
SHRENIK.NSE	Shrenik Limited	20260716	0.36	0.36	0.35	0.35	154809	0.35	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260716	138.98	142.97	137.25	138.26	2002	138.26	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260716	4175.6	4238.9	4125	4196.2	33581	4191.1685	up	up	correct
SHUBHLAXMI.NSE	SM	20260716	22.1	22.1	22.1	22.1	3000	22.1
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260716	5.62	5.62	5.35	5.41	41685	5.41	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260716	1030	1059	1027.25	1040.5	491957	1038.6987	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260716	16.18	16.18	16.18	16.18	835	16.18
SIEMENS.NSE	Siemens Limited	20260716	3599	3855	3558.7	3650	1382371	3650	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260716	46.98	47.46	45.08	46.13	15614	46.13	down	down	correct
SIL.NSE	Standard Industries Limited	20260716	16.59	16.59	15.91	15.99	10612	15.99	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260716	76	76	73.81	74.43	143621	74.43	down	down	correct
SILINV.NSE	SIL Investments Limited	20260716	420.1	444	415.05	430.2	6507	427.6341	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260716	16.7	16.7	15	15.37	18998	15.37	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260716	7.2	7.24	6.56	6.96	19838	6.96	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260716	258.6	262.45	256.6	257.9	22580	257.9	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260716	78.22	81	77.67	80.17	465730	80.17	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260716	397.6	397.6	389.25	393.35	291627	393.35	down	down	correct
SIS.NSE	SIS Limited	20260716	438.8	443.6	436.7	440.25	80346	440.25	up	up	correct
SITINET.NSE	SITI Networks Limited	20260716	0.33	0.33	0.32	0.33	297971	0.33
SIYSIL.NSE	Siyaram Silk Mills Limited	20260716	641.65	647.95	625.6	630.45	29795	625.329	down	down	correct
SJVN.NSE	SJVN Limited	20260716	70.23	70.59	69.9	70.05	1467710	70.05	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260716	1534.9	1534.9	1492.4	1497.1	83179	1497.1	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260716	0.88	0.88	0.88	0.88	0	0.88
SKIPPER.NSE	Skipper Limited	20260716	549	563.9	540.55	558.05	744600	558.05	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260716	336.85	341.55	327	331.2	538777	331.2	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260716	203.5	205.94	198	205.94	27683	205.94	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260716	80.15	82.75	79.68	81.48	965689	81.48	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260716	391.65	393.4	384.05	387.1	139223	387.1	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260716	38.8	38.8	37.31	37.49	109073	37.49	down	down	correct
SOBHA.NSE	Sobha Limited	20260716	1490.1	1509.7	1483.5	1493	84750	1493	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260716	576	584.3	571	578.05	76119	578.05	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260716	18380	18625	18122	18400	101629	18400	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260716	527	545.4	520.25	522.75	70380	522.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260716	109	111.39	106.03	107.17	7966	106.67	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260716	101.7	101.7	97.67	98.75	24317	98.75	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260716	669.25	690.85	665.85	683.4	2769737	683.4	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260716	302.2	313	302	308.25	2667905	308.25	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260716	605	605	561.1	580.25	292065	580.25	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260716	45.74	46.59	43.94	45.39	35495538	45.39	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260716	223.9	229.5	221.41	223.23	81943	223.23	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260716	1080	1097.2	1012.2	1041.2	140640	1041.2	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260716	305.9	308.8	297.8	301.4	155456	301.4	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260716	252.9	253.5	247.42	250.45	791259	250.45	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260716	3.99	4	3.68	3.71	1007492	3.71	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260716	132.43	132.99	129.15	130.18	15469	130.18	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260716	35.58	35.58	34.67	35.13	25047	35.13	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260716	67.45	67.52	66.6	66.73	257789	66.73	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260716	34.01	35.44	33.35	33.93	35270	33.93	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260716	205.9	213.48	202.01	206.95	1144416	206.95	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260716	214.5	215.79	209.21	210.94	6603	210.94	down	down	correct
SRF.NSE	SRF Limited	20260716	2777.1	2916	2777.1	2890	1533270	2890	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260716	492.2	496.9	490	491.75	3080	491.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260716	0.35	0.35	0.35	0.35	0	0.35
SSWL.NSE	Steel Strips Wheels Limited	20260716	269	275	260.01	265.44	5670923	265.44	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260716	1060	1069	1044	1049.2	152888	1049.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260716	208.75	210	205.4	207.07	181321	207.07	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260716	141.7	141.7	139	141.08	4056	141.08	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260716	122.02	122.5	120.15	120.88	22136	120.88	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260716	76.53	78.58	76.53	77.83	1796	77.83	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260716	12.09	12.34	12.02	12.06	1338470	12.06	down	down	correct
STEL.NSE	STEL Holdings Limited	20260716	556	570.45	555	557.7	1677	557.7	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260716	251.46	255.99	241.5	250	10707	250	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260716	531.9	544.2	517.2	541.35	1702155	541.35	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260716	760.4	787	760.4	777.55	248012	777.55	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260716	3267.8	3306.8	3223	3249.7	10992	3249.7	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20260716	13.35	13.59	12.82	13.33	632111	13.33	down	down	correct
SUBROS.NSE	Subros Limited	20260716	813.7	817.65	803	806.3	25002	806.3	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260716	1075	1088.3	1053.55	1068.55	305678	1068.55	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260716	540.75	549.75	531.95	540.55	524701	539.25	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260716	50.8	52.29	50	51.61	37726	51.61	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260716	1524	1529	1489.7	1514.7	3455	1514.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260716	1.26	1.28	1.26	1.27	162302	1.27	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260716	4485	4539.9	4431	4444.9	52189	4444.9	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260716	840.8	840.8	822	827.85	223	827.2	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260716	957.2	973	940	970.35	86454	970.35	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260716	347.1	356.65	347.1	353	332763	353	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260716	1950	1957.7	1943	1950.1	1396189	1950.1	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260716	312.3	316.25	309.75	311.55	139331	311.55	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260716	494.65	505	490.6	500.6	246800	500.6	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260716	154	155.54	152.62	154.62	769	154.62	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260716	5	5	5	5	9235	5
SUPRAJIT.NSE	Suprajit Engineering Limited	20260716	495.2	499.6	485.55	487.6	47151	487.6	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260716	1.74	1.74	1.74	1.74	37841	1.74
SUPREMEIND.NSE	The Supreme Industries Limited	20260716	3458.4	3538.1	3454.8	3533	249000	3533	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260716	25.7	26.45	25.5	26.26	67729	26.26	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260716	18.15	18.35	18	18.16	26691	18.16	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260716	58.21	58.21	57.99	58.14	554	58.14	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260716	245.7	249.65	244.05	248	286390	248	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260716	189.21	189.21	184.8	185.49	253515	183.99	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260716	37.15	38.86	37.15	38.86	57027	38.86	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260716	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260716	357	357	335.8	341.15	1053003	341.15	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260716	2.55	2.62	2.53	2.54	34382	2.54	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260716	52.6	52.69	51.88	51.97	45561488	51.97	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260716	3.99	4.04	3.75	3.86	18944	3.86	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260716	3881	3881	3714.6	3731.6	13032	3731.6	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260716	641.65	648.5	627	630.4	16842	626.7479	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260716	241.76	241.77	218.79	220.78	9089328	220.78	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260716	706	707.85	696	700.8	92250	695.8	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260716	420.5	426.9	416.6	419.4	786042	419.4	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260716	216.54	231.45	214.8	220.15	33376	220.15	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260716	360.4	368	358	358.2	66087	358.2	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260716	20.21	21.39	19.8	20.05	194297	20.05	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260716	395	406	388.4	399.15	117990	399.15	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260716	566.95	594.8	562.5	588.3	2391971	588.3	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260716	18.29	18.3	17.72	18.24	20514	18.24	down	down	correct
TARC.NSE	TARC Limited	20260716	121	122	118	118.27	486326	118.27	down	down	correct
TARMAT.NSE	Tarmat Limited	20260716	48.3	48.99	48	48.33	2985	48.33	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260716	9136.5	9250	8871.5	8910	4158	8910	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260716	700	702.25	693.6	694.8	254420	694.8	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260716	1866	1866	1833.4	1837.8	113550	1837.8	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260716	1088.3	1100	1081.7	1088.5	1188115	1088.5	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260716	3519.9	3594	3510.3	3540	594468	3540	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260716	672	676.7	662.3	665.8	122111	665.8	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260716	381.1	385.3	376.65	377.1	3391530	377.1	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260716	186.5	186.75	184.91	185.79	13166990	185.79	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260716	1386	1421.8	1375.3	1418.2	42438	1418.2	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260716	261.5	263.48	252.71	256.03	1776038	256.03	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260716	930.15	937.9	928.2	932.6	22733	931.6	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260716	569	614	567.05	576.75	730186	576.75	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260716	15.35	15.95	15	15.28	18628	15.28	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260716	3280.5	3330	3161.1	3265.3	14207	3265.3	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260716	2206	2231.4	2187.8	2201	5197595	2201	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260716	1180	1180.9	1124	1127.1	865491	1127.1	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260716	1403.4	1416.9	1397.6	1408.2	10126	1408.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260716	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260716	1510	1538.3	1504.2	1510.3	2903245	1510.3	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260716	1060	1060	1030.1	1033.2	121017	1033.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260716	552.75	554.15	542.5	547.35	1379720	547.35	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260716	567	567	541.65	550.2	120640	550.2	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260716	395	407.85	390	400.55	16665	400.55	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260716	113.6	114.67	112.64	113.98	64658	113.98	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260716	43.62	44.69	43.42	44.08	11551	44.08	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260716	119.5	120.85	116.41	117	2134222	117	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260716	83.95	86	82.84	83.76	6345426	83.76	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260716	11.01	11.3	10.66	11.1	4236	11.1	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260716	8.99	8.99	8.61	8.66	35218	8.66	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260716	6650.5	6655	6355	6377	110911	6359.212	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260716	97.5	97.95	96.1	96.89	2164	96.89	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260716	116.38	118.19	111.55	112.42	72498	112.42	down	up	incorrect
THERMAX.NSE	Thermax Limited	20260716	4575	4656	4473	4570	184687	4570	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260716	103.98	105.8	103.4	104.16	660564	104.16	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260716	326.15	326.4	315.6	318.7	15966	318.7	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260716	530.25	537.7	523	527.25	319949	527.25	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260716	442.3	451.5	442	444.15	182513	444.15	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260716	2476	2499.4	2449	2453.9	3137	2453.9	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260716	2950.1	3015.5	2916.7	2932.7	136801	2932.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260716	4.26	4.4	4.09	4.18	54322	4.18	down	down	correct
TIL.NSE	TIL Limited	20260716	215.1	218.2	209.96	216.72	111436	216.72	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260716	196.25	204	194.2	199.4	8919144	199.4	up	up	correct
TIMKEN.NSE	Timken India Limited	20260716	3181	3204.2	3110.2	3140	309055	3140	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260716	167.5	169.99	165.55	166.05	807154	166.05	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260716	70	70.06	63.5	66.93	958501	66.93	down	down	correct
TITAN.NSE	Titan Company Limited	20260716	4585.3	4668.8	4580	4625.8	1136159	4625.8	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260716	95.15	98.1	94.2	94.72	61795	94.72	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260716	144	145.66	143.49	145.29	53549	145.29	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260716	9.32	9.48	9.02	9.1	19899	9.1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260716	85	85.5	84	84.05	3013	84.05	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260716	5025.3	5085.8	4812.2	4987.6	5061339	4987.6	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260716	1451.4	1451.4	1408	1420.7	98371	1420.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260716	53.1	54.68	51.5	54.63	7329	54.63	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260716	67.15	69.74	67.15	68.99	450	68.99	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260716	82.5	85.5	80.6	81.61	160050	81.61	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260716	6.54	6.56	6.1	6.19	38693	6.19	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260716	136.92	141.96	135.19	138.66	9171	138.66	up	up	correct
TRENT.NSE	Trent Limited	20260716	2876.7	2905	2855	2860.9	905518	2860.9	down	down	correct
TRF.NSE	TRF Limited	20260716	257.55	259.44	248.18	252.26	65591	252.26	down	down	correct
TRIDENT.NSE	Trident Limited	20260716	25.35	25.84	25.2	25.4	2746161	25.4	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260716	59.7	59.8	56	56.37	17849	56.37	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260716	640	647.5	622.7	625.7	1544070	625.7	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260716	464.95	472.45	460.4	471.4	364195	471.4	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260716	1007	1007	973.15	988.45	5892	978.45	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260716	666.45	682.45	662.3	677.7	54230	677.7	up	down	incorrect
TTL.NSE	T.T. Limited	20260716	6.74	6.74	6.56	6.57	26382	6.57	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260716	40.73	41.28	40.4	40.69	1111903	40.69	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260716	515.6	522.2	507.05	511.85	45886	511.85	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260716	3622.1	3629.9	3549.9	3563	1209278	3563	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260716	4212	4349.9	4172.8	4192.7	6090	4192.7	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260716	121.38	129	121	124.66	60349	124.66	up	up	correct
TVVISION.NSE	TV Vision Limited	20260716	5	5.09	4.94	4.99	5443	4.99	down	down	correct
UBL.NSE	United Breweries Limited	20260716	1361	1376.5	1342	1348.8	162646	1348.8	down	down	correct
UCOBANK.NSE	UCO Bank	20260716	26.1	26.38	26	26.1	3197043	26.1
UFLEX.NSE	Uflex Limited	20260716	440.7	447.95	436.35	439.7	24563	439.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260716	68.71	69.62	67.5	68.27	64592	68.27	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260716	39.9	40.35	39.46	39.7	65477	39.7	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260716	97.77	98	94.99	96.23	118011	96.23	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260716	65.52	66.16	64.1	65.62	11662798	65.62	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260716	11860	11876	11706	11765	260149	11765	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260716	5.83	5.85	5.51	5.55	39703	5.55	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260716	594	624.3	587.2	604.85	269331	604.85	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260716	229.99	229.99	222.6	227.56	3939	227.56	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260716	110.5	110.5	107.55	108.78	61210	105.28	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260716	175.05	175.09	168.05	168.77	13286469	168.77	down	down	correct
UNITECH.NSE	Unitech Limited	20260716	4.64	4.64	4.5	4.53	2687145	4.53	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260716	471.65	473.8	465.3	468.25	5546	468.25	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260716	114	117.1	107.24	115.32	314840	115.32	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260716	1195.1	1224	1184.1	1197	83781	1197	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260716	412.5	422	406.2	418.45	905	418.45	up	up	correct
UPL.NSE	UPL Limited	20260716	597.15	629	597	625.85	5435872	619.85	up	down	incorrect
URJA.NSE	Urja Global Limited	20260716	9.5	9.52	9.42	9.45	594141	9.45	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260716	498	503.85	493.35	500.25	381317	500.25	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260716	968.4	969.9	932.5	936.5	341165	936.5	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260716	231.49	235.2	231	234.54	40418	234.54	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260716	221.35	225.1	219.62	222.18	590683	222.18	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260716	6640	6889.5	6628	6782	16892	6782	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260716	253.1	258	250.2	251.79	240651	251.79	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260716	7.72	8.1	7.52	7.88	86711	7.88	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260716	6.02	6.05	5.97	5.99	1162251	5.99	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260716	273.45	276	271	271.55	12939	271.55	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260716	44.4	44.4	43.38	43.44	13096	43.44	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260716	6.3	6.45	6.3	6.39	159793	6.39	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260716	662.6	673.95	657	659.6	89712	659.6	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260716	32.59	34.15	32.07	34.15	327425	34.15	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260716	54.8	54.8	53.22	53.81	5864	53.81	down	down	correct
VBL.NSE	Varun Beverages Limited	20260716	465.45	467.85	462.05	466.55	5854168	466.55	up	up	correct
VEDL.NSE	Vedanta Limited	20260716	261	262.4	256.1	257.9	15712716	257.9	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260716	1506	1513.7	1475	1480.7	13817	1480.7	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260716	1844.1	1849	1775	1788.5	19968	1788.5	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260716	37.5	38.9	36.2	37.36	23923	37.36	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260716	469.75	475	465	468.45	137228	468.45	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260716	132.75	132.75	128.91	129.12	19324	129.12	down	down	correct
VGUARD.NSE	V	20260716	304	306.1	300	301.2	198890	301.2	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260716	3500	3600	3500	3560.6	347	3560.6	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260716	320	320	295.1	297.2	39913	297.2	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260716	1397.3	1440	1359.4	1412.5	390825	1412.5	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260716	8.26	8.26	8.26	8.26	112952	8.26
VIKASECO.NSE	Vikas EcoTech Limited	20260716	1.2	1.21	1.17	1.17	2501579	1.17	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260716	1.39	1.4	1.36	1.36	2425797	1.36	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260716	579.95	579.95	560.1	564.45	93353	564.45	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20260716	1315.2	1326.3	1313.9	1321.5	18626	1321.5	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260716	1919.3	1919.3	1820.1	1842.4	36667	1842.4	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260716	36.3	38.14	36	38.05	176913	38.05	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260716	253.15	253.4	249	251.2	6822	251.2	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260716	22.47	22.47	22.19	22.19	37352	22.19	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260716	304	305.2	296.1	296.95	132251	296.95	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260716	17.3	17.32	16.46	16.46	391679	16.46	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20260716	83.5	84.59	82	82.44	87682	82.44	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260716	40.14	40.94	39.02	40.79	16468	40.79	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260716	625	634.7	617.25	620.6	55675	620.6	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260716	5.41	5.44	5.36	5.37	72267	5.37	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260716	0.52	0.53	0.51	0.52	243270	0.52
VLSFINANCE.NSE	VLS Finance Limited	20260716	252.7	254.35	251.05	251.5	4516	251.5	down	down	correct
VMART.NSE	V	20260716	748	758	742.55	748	61103	747
VOLTAMP.NSE	Voltamp Transformers Limited	20260716	9410	9526	9293	9398	41299	9296.9897	down	down	correct
VOLTAS.NSE	Voltas Limited	20260716	1377.9	1403	1369.3	1373	865613	1373	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260716	231.7	234	228.6	229.94	51426	229.94	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260716	296.9	308.7	294	297.4	302611	297.4	up	up	correct
VSTIND.NSE	VST Industries Limited	20260716	233.8	235.95	232.05	235.15	248090	235.15	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260716	4591.5	4645	4551	4596.4	5151	4596.4	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260716	635.95	647.5	634	636	176906	636	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260716	2110	2117.2	2045	2054.4	864452	2049.4	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260716	249.9	251.4	244.2	249.85	577955	249.85	down	down	correct
WANBURY.NSE	Wanbury Limited	20260716	346.95	357.4	338.95	343.2	911919	343.2	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260716	958.75	966.9	956.4	965.05	1018	965.05	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260716	98.74	102.4	98.74	99.33	2249090	99.33	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260716	81	81	79	79	1217	79	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260716	1694	1695.5	1658.9	1684	1292578	1684	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260716	627	634.9	621.6	625.25	109465	625.25	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260716	1916	1916	1855.1	1855.2	156	1855.2	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260716	7786.5	7886	7705.5	7781.5	3037	7771.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260716	479.2	484.8	470.1	473.05	23951	473.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20260716	1492.6	1495.1	1459.6	1483	48036	1483	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260716	780.3	805	774.2	777.1	478024	777.1	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260716	26.67	26.67	25.7	25.76	1010	25.76	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260716	838.3	869.95	831.05	850.25	105165	850.25	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260716	311	315	296.45	306.65	111303	306.65	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260716	167	169.8	161.12	162.79	6141	162.79	down	up	incorrect
WIPRO.NSE	Wipro Limited	20260716	175.6	177.99	175.41	177.74	11184572	177.74	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260716	1896	1919.9	1861.8	1876.4	403379	1876.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260716	470.6	473.45	466.2	470.25	34340	470.25	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260716	63.82	63.84	60.5	61.66	111072	61.66	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260716	531.5	538.9	522.1	526.25	47562	526.25	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260716	65	66.5	64.75	65.22	90653	65.22	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260716	84	84.19	80.32	83.12	6401	83.12	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260716	1424	1424	1385.7	1399.7	20988	1399.7	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20260716	23.8	23.87	23.58	23.75	53414170	23.75	down	down	correct
YUKEN.NSE	Yuken India Limited	20260716	748.6	768	747.95	756.55	14260	756.55	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260716	101.93	106.49	100.14	105.82	39701486	105.82	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260716	8.95	8.95	8.64	8.66	690588	8.66	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260716	8.15	8.27	8.05	8.18	583694	8.18	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260716	199.5	207	199.5	207	2	207	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260716	5.51	5.62	5.4	5.54	19758	5.54	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260716	520	549.8	518.2	530	12473289	530	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260716	1829	1841.3	1791.3	1809.6	233570	1809.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260716	81	81.78	79.32	79.8	11404	79.8	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260716	1382.5	1384	1356.4	1370	21798	1370	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260716	234.72	237.19	234	234.8	50533	234.8	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260716	576.65	608	575.05	601.9	702112	600.7	up	up	correct