CollectAI

close-nse_india_stocks

2026/07/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260727	205.25	211.47	203.05	204	151604	204	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260727	37.85	37.85	37.85	37.85	4700	37.85
3MINDIA.NSE	3M India Limited	20260727	35790	35830	35150	35195	1279	35195	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260727	34.5	34.5	31.5	32.29	5697	32.29	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260727	375.45	381.95	368	369.25	34073	369.25	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260727	711.1	746.85	705.1	728.8	227517	728.8	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260727	12.6	12.8	12.25	12.34	290010	12.34	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20260727	8.96	9.18	8.9	9	102950	9	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260727	75.95	75.95	75.95	75.95	3868	75.95
AARON.NSE	Aaron Industries Limited	20260727	152	154.8	136.85	141.95	476997	141.4465	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260727	406.35	416.6	406.35	410.95	83432	410.95	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260727	480	489.7	480	486.1	357510	486.1	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260727	381.6	408.9	381.6	398.3	23122	398.3	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260727	155.5	160.99	155.01	157.32	16612	155.3014	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260727	1398	1398	1380.3	1390.6	20553	1390.6	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20260727	15.47	15.47	14.9	14.96	29746	14.96	down	down	correct
ABB.NSE	ABB India Limited	20260727	7419	7434	7225	7330.5	370848	7245.2065	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260727	28015	28155	27750	27800	6597	27800	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260727	396.75	401.05	396	400.45	1675500	400.45	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260727	56.88	58.07	56.82	57.05	2012834	57.05	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260727	41.05	45.12	41.05	44.63	2935	44.63	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260727	56.79	58.71	56.79	58.54	18454	58.54	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260727	75.56	76.41	75.34	76.22	5537	76.22	up	down	incorrect
ACC.NSE	ACC Limited	20260727	1343	1365	1332	1358.1	206361	1358.1	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260727	1175	1180	1150	1160.4	21267	1160.4	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260727	5.03	5.08	4.78	4.97	94728	4.97	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260727	1050	1075.3	1042.6	1061.8	716079	1061.8	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260727	3045.1	3057.4	3008.1	3036.6	636870	3036.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260727	1410.2	1418.2	1390.1	1399.7	1695918	1399.7	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260727	1784	1785	1752.1	1770.4	2266975	1770.4	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260727	214.23	215.75	213.15	213.96	14546955	213.96	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260727	308	319.6	308	314.4	196201	313.7096	up	up	correct
ADL.NSE	Archidply Decor Limited	20260727	73.49	73.49	70.1	70.2	146	70.2	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260727	9.25	9.69	8.66	9.15	35328	9.15	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260727	119.2	119.25	115.68	116.36	167478	114.7368	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260727	51	53.52	51	52.25	28086	52.25	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260727	318	324.65	315	316.6	185177	316.6	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260727	1459.3	1501	1453.7	1492.8	159012	1492.8	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260727	477.9	493.75	477.9	483.55	27672	483.55	up	up	correct
AGRITECH.NSE	Agri	20260727	111.7	113.97	106	111.98	1132	111.98	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260727	28.4	29.7	28.4	28.72	6909	28.72	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260727	37.5	38.79	35.7	36.52	24231	36.52	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260727	152	152	142	143.95	5777	143.95	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260727	836.05	843.95	824	830.65	25094	830.65	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260727	4585	4651.5	4531	4634.5	70317	4634.5	up	down	incorrect
AIRAN.NSE	Airan Limited	20260727	15.03	15.5	14.97	15.03	65571	15.03
AISL.NSE	SM	20260727	59.5	59.5	59.5	59.5	600	59.5
AJANTPHARM.NSE	Ajanta Pharma Limited	20260727	3371	3460.3	3368.1	3386.1	81968	3355.3618	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260727	123.5	128.49	123.5	126.18	281078	126.18	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260727	4.1	4.12	3.95	3.97	341800	3.97	down	down	correct
AKASH.NSE	Akash Infra	20260727	27.45	27.45	26.4	26.49	8450	26.49	down	down	correct
AKG.NSE	AKG Exim Limited	20260727	10.51	10.79	9.8	9.99	34939	9.99	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260727	236.58	241.9	225.01	235	1734	235	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260727	5.66	5.68	5.66	5.66	168950	5.66
ALANKIT.NSE	Alankit Limited	20260727	7.96	8.12	7.85	7.88	65841	7.88	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260727	699.3	701.6	680	684.25	1714	679.2827	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260727	88	90.85	88	90.15	223367	87.7898	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260727	649	684.75	642	678.45	41877	678.45	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260727	74.4	74.4	68.01	69.99	9403	68.9891	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260727	5693.5	5699.5	5597	5613	112113	5613	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260727	1801	1852	1801	1821.5	50513	1821.5	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260727	8.11	8.25	8.04	8.09	2633753	8.09	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260727	13.1	13.1	12.82	12.98	37496	12.98	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260727	12.19	12.33	12.02	12.04	2353541	12.04	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260727	67.17	69	65.6	66.58	19033	66.58	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260727	201.2	209	201.2	202.31	4114	202.31	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260727	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260727	7320	7353.5	7243	7280.5	171342	7280.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260727	25	25.2	24.03	24.64	2845	24.64	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260727	1709.8	1739	1698.7	1713.2	3539	1713.2	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260727	429	432.85	424.2	430.95	1140841	430.95	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260727	49.3	50.29	47.22	47.57	33076	47.57	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260727	38.57	38.99	37.5	37.68	9066	37.4856	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260727	510.5	517.15	503.6	513.35	67931	513.35	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260727	588	619.6	586.3	616.9	4640775	615.888	up	down	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260727	61.2	64.45	61.2	62.55	472813	62.0456	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260727	86.85	88.8	86	87.45	345153	87.45	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260727	43	46.3	41.75	42.27	14299	42.27	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260727	1.53	1.57	1.46	1.55	57946	1.55	up	up	correct
ANMOL.NSE	Anmol India Limited	20260727	10.2	10.25	9.95	10.04	39972	10.04	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260727	3.09	3.09	3.09	3.09	5851	3.09
ANTGRAPHIC.NSE	Antarctica Limited	20260727	0.75	0.76	0.74	0.74	138013	0.74	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260727	2119.6	2156.2	2115	2144.4	11690	2130.5726	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260727	1247.3	1247.3	1216	1223.3	145811	1223.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260727	14133	14149	13289	14051	193959	14051	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260727	106.68	106.68	101.7	104.99	2369	104.99	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260727	561.5	593.4	561.5	588.5	278947	588.5	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260727	387.9	390.7	381.1	383.85	60966	383.85	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260727	1825	1864	1822	1849.9	282780	1849.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260727	824	824	802.05	814.45	50274	802.51	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260727	396.1	399.6	390.65	392.95	3984153	392.95	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260727	8816	8860.5	8744	8843.5	135186	8843.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260727	494	514.35	493	505.35	116605	505.35	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260727	423.25	424.75	418	419.95	529821	419.95	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260727	1182	1210.9	1178.1	1199	535	1199	up	up	correct
APTECHT.NSE	Aptech Limited	20260727	90.87	92.25	89.91	91.66	59577	91.66	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260727	280.7	284.7	277.6	279.05	410392	279.05	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260727	81.28	85.94	81.28	81.45	10904	81.45	up	up	correct
ARCHIES.NSE	Archies Limited	20260727	14.2	14.2	13.91	13.99	5341	13.99	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260727	47	47	38.67	41.1	54339	41.1	down	down	correct
ARIES.NSE	Aries Agro Limited	20260727	334	347.95	334	343.95	10356	343.95	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260727	83	84.8	77.25	78.06	1279834	78.06	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260727	257.6	264.3	257.6	260.65	2030	260.65	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260727	1930.1	2000	1930.1	1993.4	40012	1993.4	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260727	25.49	25.74	24.1	25.25	14513	25.25	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260727	718	723.95	690.05	705.8	12084	705.8	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260727	0.98	0.99	0.94	0.98	230636	0.98
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260727	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260727	281	281.35	274.4	278.5	142749	278.5	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260727	154	158.79	153.66	158.27	46	158.27	up	up	correct
ARVIND.NSE	Arvind Limited	20260727	530	538.9	520.65	523.45	404881	523.45	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260727	462.95	472.2	461.7	463.7	130445	462.0854	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260727	608.8	612	595.05	599.7	18714	597.6325	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260727	899	899	872.75	878.15	119814	878.15	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260727	342	366.45	329.8	339.85	248295	339.85	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260727	514	519.75	494.2	498.25	46710	498.25	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260727	800	804.95	762.3	791.7	77400	791.7	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260727	705	718	694.25	702.1	522020	702.1	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260727	388.55	395	385.1	386.9	49299	386.9	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20260727	16.86	19.25	16.86	18.05	567851	18.05	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260727	123	124.35	121.68	124.13	680173	124.13	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260727	153.51	155.26	152.84	155.06	9544585	155.06	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260727	302.05	317	302.05	311.9	9876	311.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260727	2665.8	2723.9	2664.3	2710.2	715239	2710.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260727	54.4	55.6	53	53.42	15658699	53.42	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260727	250.4	250.4	243.32	246.9	1339	246.9	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260727	665	672.95	661.05	664.6	8266	664.6	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260727	790	807.3	786.05	801.5	485747	801.5	up	up	correct
ASTRAL.NSE	Astral Limited	20260727	1480	1481.5	1448.1	1455.9	385986	1453.6137	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260727	1815	1840	1788	1801.8	270091	1801.8	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260727	8005.5	8185	8005	8167.5	6363	8131.1753	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260727	3.94	4.2	3.94	3.99	30829	3.99	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260727	658	665.5	657.65	660.5	671241	660.5	up	up	correct
ATUL.NSE	Atul Ltd	20260727	6590	6838	6550	6789.5	328187	6789.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260727	480.95	487.75	477.1	482.25	51508	482.25	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260727	1021	1062	1021	1052.2	5047131	1052.2	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260727	851.2	851.2	814	836.65	101294	836.65	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260727	1533.5	1568.9	1531.9	1549.4	850225	1549.4	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260727	130	135	128.2	133.15	3401	133.15	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260727	1800.1	1827.9	1778.7	1792.5	6712	1761.8328	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260727	89.2	91.82	87.85	89.63	86207	89.63	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260727	516	547.45	516	533.75	32832	533.75	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260727	990	993.4	964	980.8	313085	969.8119	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260727	69.1	71.76	69.1	70.22	28276	69.7803	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260727	440	442	434.55	440	36238	439.439
AXISBANK.NSE	Axis Bank Limited	20260727	1237	1237	1221.6	1227.5	5967502	1227.5	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260727	587.85	591.19	587.23	589.4	1459	589.4	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260727	1630	1630	1527.6	1533.4	184831	1533.4	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260727	166.12	167.72	166.12	167.19	2047	167.19	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260727	268.55	268.55	263.92	265.44	9305	265.44	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260727	319.33	325	318.76	323.94	13220	323.94	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260727	238.01	242.99	229.98	235.27	18228	235.27	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260727	242.91	242.91	240	242.91	5947	242.91
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260727	4.54	4.82	4.46	4.61	141060	4.61	up	up	correct
BAJAJ.NSE	AUTO	20260727	11200.5	11251	11094	11180	270544	11180	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260727	552.95	555	534.1	540.85	600626	540.85	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260727	330.45	333.9	328	329.4	42350	329.4	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260727	1885	1920	1885	1919.4	651274	1919.4	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260727	17.3	17.48	16.85	16.93	4178249	16.93	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260727	10694	10829	10631	10810	69044	10810	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260727	1026.7	1050	1026.6	1049	7610916	1049	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260727	84.18	85.9	83.38	83.8	72465	83.8	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260727	2217.9	2323.4	2174.6	2284.8	323794	2284.8	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260727	24.97	24.97	24	24.39	10773	24.39	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260727	17.71	18.4	17.4	17.54	12176	17.54	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260727	2047.8	2052	2005	2025.2	177608	2025.2	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260727	175.6	177.38	175.6	176.65	46117	176.65	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260727	88.6	92.49	88.06	88.63	164269	88.63	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260727	609	618	609	609.4	208287	609.4	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260727	121.95	125	118.51	119.56	10400	119.56	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260727	3499	3499	3475	3475.1	204	3475.1	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260727	612.2	632.1	612.2	628	165884	628	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260727	167.5	170.64	166.82	169.43	13639409	167.974	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20260727	28.39	28.75	27.81	28.06	5741	28.06	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260727	88.1	95.3	88.01	94.12	3265	94.12	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20260727	243.5	247.7	241.9	244	14707217	244	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260727	590	594	588.1	591.44	631908	591.44	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260727	145	145.39	136.55	137.87	26282058	137.87	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260727	130.4	130.4	122.8	124.33	43662	124.33	down	down	correct
BASF.NSE	BASF India Limited	20260727	3735.7	3750	3700.1	3738.4	6605	3713.42	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260727	26.06	27.23	26.06	26.99	127797	26.7389	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260727	695	704.95	691.05	699.65	192036	667.7281	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260727	4268	4277.9	4220	4238.5	14477	4179.7815	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260727	2549	2594.9	2521.3	2562	22173	2562	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260727	1461.9	1501.2	1461.9	1496.6	28710	1496.6	up	up	correct
BCG.NSE	Brightcom Group Limited	20260727	9.42	9.67	9.41	9.47	2716706	9.47	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260727	35.9	36.08	35	35.3	780267	35.3	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260727	1249.2	1263.5	1239	1256.4	667606	1256.4	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260727	27.64	28.5	27	27.42	2036	27.42	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260727	208.7	212.9	205.01	211.89	3219598	211.89	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260727	107	112.23	107	112.18	6765	112.18	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260727	408	408.45	404.6	407.15	9683515	406.598	down	up	incorrect
BEML.NSE	BEML Limited	20260727	1730	1788.3	1726.9	1780.1	224432	1780.1	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20260727	122.9	122.9	113.75	114.51	4964378	114.51	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260727	502.1	506.9	499.55	503.9	173146	500.1325	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260727	15.2	15.99	15.2	15.91	427040	15.91	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260727	467	468	457.65	460.1	26054	460.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260727	599	599.1	575.95	577.85	43437	577.85	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260727	3.35	3.35	3.05	3.12	108528	3.12	down	up	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20260727	296.65	296.65	279.8	280.25	63353	280.25	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260727	228.9	233	217.55	218.11	58952	218.11	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260727	410	431	391.5	426.7	278017	426.7	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260727	2.9	2.94	2.83	2.87	180704	2.87	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260727	2168	2189	2151.6	2181.3	704988	2181.3	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260727	121.93	127.48	120.01	127.48	38845	126.337	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260727	1277	1299	1264	1273.8	6619	1273.8	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260727	196.9	205	195.35	202.91	124310	202.91	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260727	1892	1917	1890	1904	5230299	1904	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260727	420	422.4	412.9	415.95	9042974	415.95	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260727	47.81	48.39	46.8	46.98	43396	46.98	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260727	680	757	680	745.8	854	745.8	up	up	correct
BIOCON.NSE	Biocon Limited	20260727	437	437.55	434.05	436.25	2570388	436.25	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260727	33.45	33.45	32.11	32.82	6289	32.82	down	down	correct
BIRET.NSE	RR	20260727	340.44	344.5	337.28	343.44	318237	343.44	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260727	189	203.98	189	200.98	63779	200.98	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260727	955	955	900	910.2	462709	910.2	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260727	133.97	135.7	130	131.22	61022	131.22	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260727	16.01	17.27	15.97	16.11	49420	16.11	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260727	461.3	463.95	451	459.4	224080	459.4	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260727	55.3	56.45	53.81	54.11	261009	54.11	down	down	correct
BLS.NSE	BLS International Services Limited	20260727	237.3	240.8	235.7	237.5	1010794	237.5	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260727	1.88	1.88	1.88	1.88	2068	1.88
BLUEDART.NSE	Blue Dart Express Limited	20260727	4935.8	5129.2	4922.9	5114.2	37705	5114.2	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260727	1642.5	1669.1	1638.3	1643.2	135209	1643.2	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260727	68.5	69.89	67.01	67.6	96155	67.6	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260727	122.1	123.6	121.7	122.08	261611	121.67	down	down	correct
BOROLTD.NSE	Borosil Limited	20260727	239.9	240	231.12	233.73	83179	233.73	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260727	582.4	589.9	577.75	585.1	321533	585.1	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260727	41905	42165	41130	41250	22295	41250	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260727	315.2	318.55	313.2	316.25	5954256	316.25	up	down	incorrect
BPL.NSE	BPL Limited	20260727	53.78	55.06	52.48	52.73	109201	52.73	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260727	528	545.5	526.15	543.45	410222	541.5767	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260727	5399.5	5436.5	5343	5384.5	238867	5296.2934	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260727	18.4	18.4	17.38	17.59	31146	17.59	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260727	63.98	65.49	63	63.95	8324	63.95	down	down	correct
BSE.NSE	BSE Limited	20260727	3575	3586.6	3491.8	3536.8	2557303	3536.8	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260727	87	87	84.8	86.12	2479	86.12	down	down	correct
BSL.NSE	BSL Limited	20260727	124.74	127.49	124.1	124.95	2714	124.95	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260727	125.49	126.43	125.49	126.09	52366	126.09	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260727	28.57	28.57	27.5	28.18	1536042	28.18	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260727	284.05	296.9	284.05	293.65	1999905	293.65	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260727	763.1	787.45	748.1	766.1	51425	766.1	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260727	40.8	41.38	40.61	41.08	5617	41.08	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260727	33.88	33.88	32	32.75	13716	32.75	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260727	22.33	22.33	21.7	21.77	87908	21.77	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260727	125.43	129.75	124.05	127.38	593377	127.38	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260727	763	790	762	785.05	1440127	782.56	up	up	correct
CANBK.NSE	Canara Bank	20260727	126.5	129.7	125.78	127.26	48778366	127.26	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260727	818.7	838.95	808.1	816.05	373838	816.05	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260727	238.6	242.29	238.01	238.41	59716	237.6847	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260727	215	221.75	215	218.8	352848	218.8	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260727	2470	2652	2470	2621.4	354020	2621.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260727	15.22	15.38	14.43	15.38	76021	15.38	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260727	1074.9	1089.9	1055.2	1073.1	79889	1070.5474	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260727	1699.9	1741	1685.5	1700.6	138919	1700.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260727	2677	3015	2677	2978.5	3555902	2978.5	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260727	185.09	185.64	184.05	184.32	1187995	178.3644	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260727	15.99	16.08	15.45	15.74	424342	15.74	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260727	12.46	12.85	12.46	12.69	12626	12.69	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260727	1184	1202.6	1168.2	1174.4	138419	1171.1372	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260727	1345.1	1349	1326	1329	835504	1329	down	down	correct
CEATLTD.NSE	CEAT Limited	20260727	3389	3389	3354.1	3369.7	65031	3335.6528	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260727	7.37	7.37	6.95	6.99	15600	6.99	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260727	577	597	575.1	577.8	117955	567.2789	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260727	18.92	19.07	18.61	18.7	53987	18.7	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260727	31.3	31.61	31.16	31.25	7486343	31.25	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260727	23.69	24	22.98	23.15	250326	23.15	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260727	3600	3669.4	3490	3503.1	33847	3498.0183	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260727	808	808	785.25	792.65	37113	792.65	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260727	6019.5	6232.5	6019.5	6205.5	9821	6205.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260727	3.11	3.11	2.9	3	37270	3	down	up	incorrect
CESC.NSE	CESC Limited	20260727	163.51	165.32	161.65	162.32	766356	156.5222	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20260727	242	246.01	238.04	245.8	2052332	245.8	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260727	871.8	885	867.7	877.4	4921275	877.4	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260727	818.95	847.85	818.95	846.5	81960	846.5	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260727	434.2	441.2	433.05	441.1	240525	435.2402	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260727	177.75	177.79	170	171.85	3054	171.85	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260727	176.53	182.3	175.5	177.98	23751	177.98	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260727	366.1	378.4	350	377	4898	375.7011	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260727	203.5	209.49	203.5	206.98	193300	206.98	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260727	1230	1232	1162.8	1168.8	1629065	1119.9606	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260727	1744	1804.5	1743.8	1783.5	1963093	1783.5	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260727	1529.7	1563.9	1521.5	1521.9	107079	1520.7011	down	down	correct
CINELINE.NSE	Cineline India Limited	20260727	87.39	87.87	80.25	82.29	82731	82.29	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260727	15.29	15.89	15.1	15.32	16198	15.32	up	up	correct
CIPLA.NSE	Cipla Limited	20260727	1412.6	1418.1	1392.8	1409.4	1162030	1409.4	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260727	730.05	737	726.55	728.3	79303	728.3	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260727	61.01	61.01	57.86	57.86	25983	57.86	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260727	280.9	287.8	276	279.3	19609	279.3	down	up	incorrect
CMICABLES.NSE	CMI Limited	20260727	2.98	3	2.84	2.84	6384	2.84	down	down	correct
COALINDIA.NSE	Coal India Limited	20260727	429.5	431	425.75	427.5	5241433	427.5	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260727	1398.6	1406.8	1387.1	1402.3	847899	1402.3	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260727	30.6	30.89	30.2	30.39	240799	30.39	down	down	correct
COFORGE.NSE	Coforge Limited	20260727	1495.5	1538.2	1489.4	1531	3779933	1527.4437	up	up	correct
COLPAL.NSE	Colgate	20260727	2088.8	2156	2088.8	2136.6	381885	2136.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260727	1.16	1.19	1.12	1.17	9976	1.17	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260727	13.46	13.46	13.06	13.22	9171	12.9748	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260727	470	515.3	469.95	510	13227175	508.4457	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260727	79.4	83	78.02	81.04	8619919	81.04	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260727	285	290	280	285	6283	285
CONTROLPR.NSE	Control Print Limited	20260727	590	598.95	588.75	592	50615	592	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260727	32.66	34.7	32.22	33.65	22993	33.4509	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260727	203.66	208.99	202	204.57	11767	204.57	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260727	1990.5	2011	1983	2003.8	85074	2003.8	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260727	6.41	6.6	6.21	6.32	58858	6.32	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260727	96.99	96.99	95.9	96.06	524348	96.06	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260727	9312	9414.5	9293.5	9327	16833	9327	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260727	6.99	6.99	6.05	6.37	106526	6.37	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260727	1585.5	1614	1550.1	1591.1	3825382	1591.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20260727	389	389	368.1	375	8217	373.9699	down	down	correct
CRISIL.NSE	CRISIL Limited	20260727	4350	4502.9	4347.2	4486.3	59947	4486.3	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260727	252.1	252.15	248.05	249.1	2359921	249.1	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260727	341.2	346.55	336	337.25	489401	337.25	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260727	31.01	32.68	30.5	31.96	8441	31.96	up	up	correct
CUB.NSE	City Union Bank Limited	20260727	221	226.99	220.6	221.45	1372673	221.45	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260727	77.8	78.98	77.01	77.43	35436	77.43	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260727	5643.5	5649.5	5589.5	5629.5	343112	5629.5	down	down	correct
CUPID.NSE	Cupid Limited	20260727	214.56	222	213.75	221.46	24777700	221.46	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260727	15.5	16.17	15.01	15.93	36998	15.93	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260727	143.99	143.99	137.6	138.85	15320	138.85	down	down	correct
CYIENT.NSE	Cyient Limited	20260727	842	844.9	822	822.5	559577	822.5	down	down	correct
DABUR.NSE	Dabur India Limited	20260727	425.6	429.05	424.5	427.35	853775	427.35	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20260727	1730.6	1831.9	1683	1826.5	305803	1826.5	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260727	361.4	366.95	357.6	358.5	43852	358.5	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260727	28.84	28.84	28	28	814	28	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260727	2.95	3.03	2.88	2.92	44359	2.92	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260727	835.95	857	828.1	854.8	85941	854.8	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260727	211.5	211.94	206.45	208.29	167446	208.29	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260727	414.6	444.9	414.6	443.65	2647147	443.65	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260727	113.9	115.5	112.2	113.85	272338	113.85	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260727	33.8	35	33.49	33.75	10914	33.75	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260727	183.9	188.84	183.9	186.11	190451	186.11	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260727	193.16	204.74	189.74	190.26	10927140	190.26	down	up	incorrect
DCM.NSE	DCM Limited	20260727	86.4	88	86.4	87	3941	87	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260727	5.51	5.51	5.07	5.26	2305	5.26	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260727	141	145	141	145	6099	145	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260727	1016.6	1035.9	1012.6	1032.9	23674	1028.9871	up	up	correct
DCW.NSE	DCW Limited	20260727	46.8	47.32	46.61	47.17	409937	47.17	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260727	576.9	576.9	542	545.3	19411	545.3	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260727	1578.2	1641.9	1557.1	1634.5	326561	1623.4269	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260727	1664	1698.8	1659	1678.9	95397	1678.9	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260727	479.6	529.45	479.6	516.45	1633199	514.4891	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260727	6.87	7.14	6.62	7.06	144292	7.06	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260727	63.19	63.93	62.55	62.71	649761	62.1921	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260727	55.83	59.7	55.83	56.22	1864	56.22	up	up	correct
DEN.NSE	DEN Networks Limited	20260727	27.2	27.7	27.1	27.37	247039	27.37	up	up	correct
DENORA.NSE	De Nora India Limited	20260727	868.8	894.3	861	871.05	4116	871.05	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260727	113.3	117.1	112.61	116.06	4449216	116.06	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260727	24.62	25.43	24.03	24.99	28749	24.99	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260727	142.25	144.4	140.65	143.61	145357	143.61	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260727	34.3	35.9	34.12	35.4	3148881	35.4	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260727	1019.9	1023.3	990.2	996.2	90838	996.2	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260727	866	897	860	867.5	633	864.8231	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260727	1111.4	1122.8	1080.5	1097.6	17731	1097.6	down	up	incorrect
DICIND.NSE	DIC India Limited	20260727	524	524	499	502.2	2888	502.2	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260727	18.69	19.23	18	18.16	104975	18.16	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260727	2.82	2.92	2.75	2.87	1134555	2.87	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260727	7222	7459	7220.5	7414	544701	7414	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260727	13951	14021	13741	13810	205726	13810	down	down	correct
DLF.NSE	DLF Limited	20260727	647.1	651.95	641.9	650.9	2658172	650.9	up	up	correct
DLINKINDIA.NSE	D	20260727	456	456.9	445.1	447.65	77120	447.65	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260727	4030	4074.1	4013	4027.7	384728	4027.7	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260727	2.68	2.9	2.68	2.83	10753	2.83	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260727	1025	1043.9	1019.1	1031.9	55675	1031.9	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260727	260	261.9	257	257.7	103287	254.7	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260727	85	86.98	84.22	86.18	9061	86.18	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260727	1347.85	1445	1316.25	1412.35	96545	1412.35	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260727	7.31	7.32	7.05	7.17	62084	7.17	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260727	165.2	169.99	163	167.86	6372	167.86	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260727	13.27	13.69	13.21	13.58	24048	13.58	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260727	1015	1075.9	1003.2	1064.9	219789	1064.9	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260727	1154.7	1159.3	1147.2	1150.8	1053461	1150.8	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260727	1270.9	1298.8	1224.1	1231.6	33482	1231.0632	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260727	131.05	135	131.05	131.93	3038	130.024	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260727	3.02	3.05	2.91	3.02	190189	3.02
DVL.NSE	Dhunseri Ventures Limited	20260727	243.97	247.58	240.01	241.21	9015	239.9318	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260727	43.35	43.87	42.4	42.52	683323	42.41	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260727	10507	10779	10466	10546	13287	10538.4881	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260727	234.9	244	230.4	238.21	15783	238.21	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260727	6.86	6.91	6.76	6.82	11033467	6.82	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260727	1598	1614	1598	1609.85	12830	1609.85	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260727	1441.28	1442	1437.51	1441.71	4759	1441.71	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260727	1860	1896	1735	1805	436178	1804.0006	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260727	117.99	118.9	115.31	116.91	2138758	116.91	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260727	0.9	0.95	0.87	0.9	37562	0.9
EICHERMOT.NSE	Eicher Motors Limited	20260727	7680	7847	7648	7769.5	367549	7769.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260727	758	774	755.5	771.15	149486	771.15	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260727	312	320.9	312	316.95	6800	313.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20260727	327.05	331.75	327.05	330.65	98370	329.1563	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260727	1822.2	1844	1800.1	1829.8	17827	1829.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260727	109.6	111.93	109.3	109.79	103914	109.79	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260727	424	436.85	418.35	423	1284270	423	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260727	72.28	73.64	72	72.14	637363	71.2488	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260727	1039	1047	1000	1030.2	15666	1030.2	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20260727	578.25	584.3	575.1	575.1	95386	575.1	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260727	56.5	56.9	55.2	56.62	22265	56.62	up	up	correct
EMAMILTD.NSE	Emami Limited	20260727	409.8	419.6	406.55	414.1	548841	414.1	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20260727	118.15	120	112.28	112.28	71198	109.2953	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260727	78	82.25	78	79.84	2426	79.84	up	up	correct
EMBASSY.NSE	RR	20260727	439	445.38	437.06	438	765622	438	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260727	239.5	255.75	234.8	238.05	108351	236.573	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260727	87.96	90	86.05	87.45	5609	87.45	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260727	2626.7	2740.1	2616	2732.8	60908	2721.5932	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260727	17.45	17.7	17.05	17.14	9005	17.14	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260727	226.06	229.95	225.1	226.42	837874	226.42	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260727	106.1	107.72	105.61	106.06	8037	106.06	down	down	correct
EPL.NSE	EPL Limited	20260727	232.8	240.07	231.45	239.06	231791	239.06	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260727	79.61	80.29	78.61	79	2138413	79	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260727	1399	1414	1386.1	1403.5	38227	1403.5	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260727	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260727	5699	5703.5	5602	5621.5	2031	5621.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260727	2936.9	2960	2915.4	2954.1	53545	2954.1	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260727	20.03	20.6	19.9	20.43	160923	20.43	up	up	correct
ESTER.NSE	Ester Industries Limited	20260727	88.53	91.8	88.5	90.89	101157	90.89	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260727	358.15	364	348.5	349.75	95130	347.29	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260727	543.4	545	521	540.65	21906	540.65	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260727	940.9	997.95	927	982.15	26284	982.15	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260727	443	444.4	423.15	427	5848999	427	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260727	793	824.95	793	812	34009	713.478	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260727	6.65	6.89	6.51	6.58	472166	6.58	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260727	819.9	825	812.45	819.55	75961	819.55	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260727	768.1	806.5	748.05	806.5	141631	806.5	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260727	40	40.65	37.2	40.22	20485164	40.22	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260727	0.27	0.29	0.27	0.27	3267712	0.27
FCSSOFT.NSE	FCS Software Solutions Limited	20260727	1.59	1.59	1.51	1.52	1434925	1.52	down	down	correct
FDC.NSE	FDC Limited	20260727	417	419.8	411.6	417.05	60671	417.05	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260727	355.05	357.7	354.3	356.5	6585012	355.2862	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20260727	0.38	0.38	0.37	0.37	123991	0.37	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260727	2.56	2.56	2.37	2.37	1644	2.37	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260727	2338.1	2423.9	2335.1	2356.6	67883	2356.6	up	up	correct
FILATEX.NSE	Filatex India Limited	20260727	74.88	75.88	73.55	74.64	3571940	74.64	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260727	999.9	1015	992.4	998.6	209703	998.6	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260727	4829	4926	4806	4838.5	9918	4827.5868	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260727	165	166.85	163.5	163.6	290897	163.6	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260727	4.58	4.74	4.44	4.62	54340	4.62	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260727	1.41	1.41	1.33	1.34	35238	1.34	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260727	4653.2	4653.2	4521.4	4563.5	122548	4563.5	down	down	correct
FMGOETZE.NSE	Federal	20260727	486.05	486.95	478.45	483.75	21821	483.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260727	9.21	9.36	9.02	9.18	10952	9.18	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20260727	17809	17860	17240	17268	113614	17268	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260727	958	958.6	939.9	942.3	1227263	942.3	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260727	5079	5118	5022	5036.5	1230	5036.5	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260727	256	264.13	255.77	262.23	1162441	262.23	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260727	1370.1	1449	1369	1437.8	662635	1434.8313	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260727	153.69	158.98	150.2	157.31	3107123	157.0299	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20260727	170.11	174.89	170.11	174.23	10641180	173.7255	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260727	1952.9	1985.9	1934.2	1962.8	6391	1940.6556	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260727	522.1	547.25	522	547.25	176732	547.25	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260727	877.4	883.95	870.05	875.85	4803	861.2574	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260727	1212	1243	1195	1212.1	132037	1212.1	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260727	113.18	114.9	110.56	112.35	517305	112.35	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260727	1.59	1.72	1.59	1.68	13472825	1.68	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260727	118.07	118.07	116	116.75	39	116.75	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260727	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260727	751.4	760	747.5	754	23157	753.0791	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260727	1.92	1.92	1.85	1.88	126331	1.88	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260727	21.1	21.1	20	20.21	299650	20.21	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260727	342.7	344	340.2	340.9	1005	340.9	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260727	23.85	24.74	23.51	23.91	82660	23.6223	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260727	40.5	40.99	40.01	40.46	266584	40.46	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260727	305	306.3	297.3	300.55	147856	300.55	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260727	12.13	12.65	12.12	12.59	139558	12.59	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260727	317.8	329	314.2	322	5483067	322	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260727	76.19	77.98	75	75.16	251893	75.16	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260727	1439	1440	1386.3	1398.6	488878	1383.7136	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260727	46.7	47.35	46	46.95	44432	46.95	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260727	14.29	14.29	14.29	14.29	0	14.29
GHCL.NSE	GHCL Limited	20260727	437	442.3	435.55	438.6	249684	438.6	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260727	147.25	149.8	146.55	148.26	80520	148.26	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20260727	358.3	360.6	357.1	359.2	314450	359.2	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260727	89.86	89.86	88	88.14	287	88.14	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260727	7850	8100	7829	7940.5	15054	7876.9633	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260727	47.1	49.3	47.1	48.98	40623	48.98	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260727	162	163.66	160.29	162.58	296739	162.58	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260727	1640.7	1675	1600	1609.6	1299	1609.6	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260727	2381.3	2430.1	2376.1	2427.1	300623	2408.9011	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260727	2524	2563.8	2494.1	2551.2	67921	2551.2	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260727	2218	2220	2183.1	2196	593586	2193.8171	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260727	4.99	5.26	4.99	5.26	4453	5.26	up	down	incorrect
GLOBAL.NSE	Global Education Limited	20260727	101.99	105.32	101.07	104.2	69063	104.2	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260727	150.01	173.5	150.01	159.71	113359	159.71	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260727	2.12	2.16	2.12	2.15	111925	2.15	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260727	880.45	897.6	880.45	889.45	74494	889.45	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260727	913.95	913.95	897	905.6	14741	905.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260727	565	568	560.1	562	472075	562	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260727	816	837.7	812.05	830.75	106321	829.75	up	up	correct
GNA.NSE	G N A Axles Limited	20260727	515	523.9	507.85	511.85	212597	511.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260727	506	515	506	513.95	203336	513.95	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260727	378.8	381.8	374	376.35	13395	376.35	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260727	397.05	404.2	394.8	395.95	59703	395.95	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260727	2144.9	2248.2	2121.2	2210.5	1459627	2178.6317	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260727	579.5	583	573	574.35	85033	563.4	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260727	1065	1075	1061.1	1073.7	318835	1073.7	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260727	1332.2	1352.5	1328	1332.9	57846	1332.9	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260727	2050.6	2086.5	2025.1	2078.8	732918	2078.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260727	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260727	831	844	822.15	834.25	168409	834.25	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260727	39.2	40.49	39.2	39.61	131018	39.61	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260727	213.94	215.26	209.65	211.55	213114	211.55	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260727	118.53	118.91	118.31	118.62	19438238	118.62	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260727	22.91	24.99	22.91	24.77	7588	24.77	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260727	352.15	358.5	352.15	355.75	603390	355.75	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260727	59.3	59.3	56.5	57.15	28885	57.15	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260727	1528.8	1547.79	1505.1	1527.6	224022	509.2	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260727	235.05	238.9	230.55	238.25	2618820	237.2712	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260727	150.12	151.86	147.74	148.31	1639150	143.9226	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260727	118.4	123.93	117.31	120.9	354437	120.9	up	down	incorrect
GRANULES.NSE	Granules India Limited	20260727	839.95	852.25	824.4	842.8	917482	842.8	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260727	675.8	675.8	655.5	662.65	731066	662.65	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20260727	3100	3120	3086.1	3112.4	266078	3102.7342	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20260727	1800	1807	1772.6	1788.8	135647	1788.8	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260727	247.1	251.92	244.2	245.99	1108107	243.99	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260727	256	264.95	253.25	256.3	183172	256.3	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260727	193.31	197.19	191.1	191.86	104048	191.3626	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260727	301.1	303.35	291.6	294	364020	293.4847	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260727	10.12	10.12	9.97	9.99	1353212	9.99	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260727	2017.7	2028	1951	2014.6	54759	2014.6	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260727	878	883.55	872.5	877.45	6380	877.45	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260727	900	900	899.95	899.95	5	897.9894	down	up	incorrect
GRPLTD.NSE	GRP Limited	20260727	2066.9	2067.3	1994	2021.1	3328	2021.1	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260727	2579.3	2659	2570	2647.5	479760	2647.5	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260727	156.25	162.19	156.25	160.08	933160	160.08	up	up	correct
GSS.NSE	GSS Infotech Limited	20260727	11.8	12.31	11.8	11.89	61537	11.89	up	up	correct
GTL.NSE	GTL Limited	20260727	7.17	7.8	7.17	7.36	531793	7.36	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260727	1.24	1.25	1.22	1.22	25214557	1.22	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260727	61.6	61.94	59.11	59.86	46906	59.86	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260727	384	386.5	377.6	382.25	48311	382.1573	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260727	672.5	701	672.5	694.1	328088	694.1	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260727	374	374	356.05	359.2	13651	359.2	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260727	266.45	267.75	262.5	265.55	626631	265.55	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260727	40.5	40.5	39.01	39.01	229	39.01	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260727	1028.4	1059	1020.9	1048.2	89310	1048.2	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260727	45.44	45.44	45.44	45.44	193586	45.0783
GULPOLY.NSE	Gulshan Polyols Limited	20260727	196.6	199.4	190.81	197.74	468199	196.2039	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260727	4582	4644.8	4577	4619	694103	4609.6593	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260727	378	388.95	377.15	387.7	1510349	387.7	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260727	219	219	214.1	214.89	7481	214.89	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260727	10.9	10.93	10.81	10.88	957666	10.88	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260727	900	900	868.1	874.65	53203	874.65	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20260727	1235	1246.9	1230	1237.4	828132	1237.4	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260727	1.25	1.25	1.2	1.21	22781	1.21	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260727	50.96	50.96	47.76	48.22	1987	48.22	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260727	21.6	22.03	21.56	21.73	16327008	21.73	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260727	661.6	683	661.6	676.95	148812	676.95	up	down	incorrect
HCL.NSE	INSYS	20260727	11.4	11.62	11.31	11.51	139383	11.51	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260727	1284.6	1303	1277.3	1294.9	3847049	1294.9	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260727	2515.9	2558	2515.9	2552.4	554072	2552.4	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260727	746.1	747.95	738.1	740.25	29678752	740.25	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260727	555.95	558.25	550.9	552.85	1368559	552.85	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260727	1.66	1.7	1.66	1.66	65102	1.66
HEG.NSE	HEG Limited	20260727	650	663.9	635.5	652.5	3378029	652.5	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260727	156.79	159	156.79	158.06	54269	158.06	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260727	134.9	135.5	134.13	135.14	135412	135.14	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260727	176	179.09	173.1	175.94	20953	175.94	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260727	159.32	159.32	159.32	159.32	0	156.82
HERITGFOOD.NSE	Heritage Foods Limited	20260727	335.6	338.05	323	327.2	647523	327.2	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260727	5050	5125.5	5034.2	5113.8	564495	5113.8	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260727	2376	2564.9	2376	2528.4	41089	2528.4	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260727	155.1	170.54	155.1	157.23	66117	157.23	up	up	correct
HFCL.NSE	HFCL Limited	20260727	200	200.9	191.1	192.54	26152896	192.54	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260727	538.3	545.45	538.3	539.8	36021	537.8292	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260727	428.8	432.55	420	422.55	15933	422.55	down	down	correct
HIKAL.NSE	Hikal Limited	20260727	218.11	224.5	218.11	221.98	197350	221.98	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260727	21.35	21.69	20.51	21.05	67070	21.05	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260727	81.2	81.98	80.53	81.02	402565	81.02	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260727	944.45	951.25	943.05	945.25	2035425	945.25	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260727	428.6	443.55	422	423.95	3220	423.95	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260727	19.66	21.5	19.66	20.77	10048	20.77	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260727	485.95	489.5	481	482.4	1932275	482.4	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260727	160	161.81	157.61	157.98	257350	157.98	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260727	390.2	396.15	386.8	393.95	7119104	374.6486	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260727	2155	2181.3	2152.4	2174.6	698681	2174.6	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20260727	541.05	541.6	528	529.65	4726406	529.65	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260727	1333.3	1359	1316.1	1332.3	161969	1330.9074	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260727	147.49	151	145.5	146.12	319	145.1537	down	down	correct
HITECH.NSE	Hi	20260727	85.49	87.25	85.36	86.74	289606	86.74	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260727	318.1	323.5	318.1	319.35	3887	319.35	up	down	incorrect
HITECHGEAR.NSE	The Hi	20260727	588.05	597	576	577.8	2317	577.8	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260727	424.4	426.55	415.15	418.95	112574	418.95	down	up	incorrect
HLVLTD.NSE	HLV Limited	20260727	7.07	7.37	7.07	7.31	103193	7.31	up	down	incorrect
HMT.NSE	HMT Limited	20260727	59.5	62.3	59.5	60.77	9540	60.77	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260727	91.65	95.5	91.65	95.25	67277	95.25	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260727	579.9	595	576	578.15	80724	578.15	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260727	494	496.43	483.01	488.21	123811	488.21	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260727	1191.6	1220.1	1175	1182.5	149218	1182.5	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260727	37650	38155	37325	37525	2166	37525	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260727	2120.5	2135.8	2104.4	2124.2	2587	2101.0584	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20260727	334.95	341.95	334.95	339.75	58133	339.75	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260727	793.2	794	771.05	790.45	7101930	790.45	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260727	24.3	26.1	24.3	24.56	177914	24.56	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20260727	198	201.02	195	196.04	230322	196.04	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260727	199.9	205	197.1	202.16	3848410	199.292	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260727	320.26	330	306.12	312.61	3886901	312.61	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260727	62	63.1	61.39	62.17	1122374	62.17	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260727	41	41	39.1	39.46	142	39.46	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260727	878.05	899	858	863.25	43856	863.25	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260727	38.3	39.49	38.3	39.08	58842	39.08	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260727	118.24	118.24	115.01	115.53	1676239	115.53	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260727	1435.7	1449	1428.8	1445.7	10608300	1433.6139	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260727	1667.1	1693.1	1652	1681	904443	1681	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260727	504.25	510.6	501.9	509.8	1911594	509.8	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260727	406.7	422	398	401.15	580542	399.5661	down	up	incorrect
ICRA.NSE	ICRA Limited	20260727	4801	4871	4731	4745	23027	4745	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20260727	85.6	85.9	84.16	84.48	4321340	84.48	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260727	13.13	13.26	13.02	13.06	247499088	13.06	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260727	86.3	88.76	84.7	84.88	177923165	84.63	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260727	262.78	267.17	262.78	265.13	177	265.13	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260727	125.21	129.49	124.5	126.99	14091109	126.99	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260727	1030	1044.55	991	1044.55	18606	1044.55	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260727	1330	1368.9	1293.2	1323.8	246955	1323.8	down	down	correct
IFCI.NSE	IFCI Limited	20260727	70.9	71.5	70.21	70.39	5755522	70.39	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260727	201.2	208.13	200	200.88	62167	198.67	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260727	463.9	463.9	452	455.65	23795	454.3189	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20260727	150.29	152.3	149.7	150.27	1779530	150.27	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260727	452.35	478	449.05	472.75	139288	467.65	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260727	565	575.4	558.6	573.2	1874996	573.2	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260727	131.01	139	131.01	132.59	95106	132.59	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260727	30.1	32	29.99	30.7	56693	30.7	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260727	2.06	2.12	2	2.12	28700	2.12	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260727	46.66	47.88	45.18	45.72	440861	45.72	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260727	1360	1380	1342.2	1371.8	41870	1364.3591	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260727	1076.1	1154.2	1072.2	1132.4	5400	1132.4	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260727	2.28	2.5	2.28	2.5	125723	2.5	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260727	34.49	35.37	32.56	33.44	31816	33.44	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260727	33.37	33.48	33.01	33.1	20250	33.1	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260727	730.35	737.95	728.6	733.75	1143931	733.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260727	408	409.9	397.1	398.05	214124	398.05	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260727	1171.95	1199.05	1160.7	1184.45	222525	1184.45	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260727	1772	1783.8	1755	1764.3	119934	1764.3	down	down	correct
INDIANB.NSE	Indian Bank	20260727	835	838.6	826.1	831.25	936950	831.25	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260727	224.04	228.15	221.7	224.6	1945	224.6	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260727	394	394.9	385.7	387	45948	387	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260727	5111	5242.5	5095	5230	1731299	5230	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260727	1059.9	1098.7	1055.3	1073.9	75768	1073.9	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260727	1203	1229.2	1191.6	1198.9	22084	1198.9	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260727	245	250.99	243.98	248.14	80973	248.14	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260727	49	50.75	48.91	49.74	175679	49.74	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260727	261	274.95	261	268.5	76295	268.5	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260727	3400	3550	3351.1	3503.4	29769	3503.4	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260727	217	223	216.24	220.09	1498077	220.09	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260727	9.23	9.25	9.03	9.22	64444	9.22	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260727	366.6	371.95	364.6	368.6	108019	368.6	up	up	correct
INDSWFTLAB.NSE	Ind	20260727	228	240.7	228	239.91	478681	239.91	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260727	30.84	30.84	28.64	29.21	6916	29.21	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260727	1003	1015.6	1000.1	1006.65	1979222	1006.65	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260727	396	397.25	382.5	387.4	3923875	373.3492	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260727	159.69	161.8	156.1	157.14	220223	156.68	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260727	5.75	5.75	5.18	5.45	38681	5.45	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260727	957.26	974	952.47	963.34	6686	963.34	up	up	correct
INFY.NSE	Infosys Limited	20260727	1065	1082	1057.4	1078.3	15956349	1078.3	up	up	correct
INGERRAND.NSE	Ingersoll	20260727	4374	4442	4323.1	4378.9	31797	4378.9	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260727	78	78.5	77.21	78.23	7107792	78.23	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260727	616.1	645	610	612.55	46257	612.55	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260727	101.7	101.7	97.07	99.34	2644	99.34	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260727	735.35	748.3	713.25	717.7	545930	717.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260727	90	92.9	88.5	89.02	18288	89.02	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260727	0.9	0.94	0.9	0.91	1402535	0.91	up	up	correct
IOB.NSE	Indian Overseas Bank	20260727	34.35	34.53	34.02	34.12	2152227	34.12	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260727	140.5	142	139.91	142	8260417	140.7456	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260727	150.9	152.9	149.56	151.25	1217772	151.25	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260727	1762.7	1800	1749.6	1777.6	119666	1777.6	up	up	correct
IPL.NSE	India Pesticides Limited	20260727	150.48	152.67	148.93	149.88	110128	149.0786	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260727	19.88	19.95	19.6	19.62	4354101	19.5713	down	down	correct
IRBINVIT.NSE	IV	20260727	63.3	63.95	63.19	63.49	1310922	63.49	up	up	correct
IRCON.NSE	Ircon International Limited	20260727	127.59	128.22	126.1	126.48	660499	126.48	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260727	498	499.8	493.1	494	517297	494	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260727	88.1	88.53	88	88.13	5143354	88.13	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260727	48	49.8	46.35	48.29	1814818	48.29	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260727	79.2	79.2	75.05	77.07	12671	77.07	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260727	861.4	872	854.65	859.25	14481	859.25	down	down	correct
ITC.NSE	ITC Limited	20260727	287.75	287.9	285.5	285.85	19312804	285.85	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260727	740.25	759.5	725.2	735.15	329942	735.15	down	up	incorrect
ITI.NSE	ITI Limited	20260727	277.45	279.85	275.55	276.1	142075	276.1	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260727	8.2	8.36	8.2	8.27	152441	8.27	up	up	correct
IVP.NSE	IVP Limited	20260727	153.8	157.9	153.8	154.28	2136	152.75	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260727	2745	2754.49	2736.32	2752.73	426	2752.73	up	up	correct
IZMO.NSE	IZMO Limited	20260727	1107	1130	1090.1	1104	70875	1104	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260727	174	178.05	172	177.04	3410387	177.04	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260727	63.49	63.69	62.1	62.31	178008	62.31	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260727	221.61	232	217.18	229.9	68559	229.9	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260727	61.44	62.49	60.61	61.34	282117	61.34	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260727	101.2	103	101.2	102.69	222591	102.69	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260727	27.6	27.6	26.23	26.65	1980	26.65	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260727	133.73	136.26	132.67	135.06	1623281	135.06	up	up	correct
JASH.NSE	Jash Engineering Limited	20260727	511	519.9	507.15	516.8	99741	516.8	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260727	222.32	237	219.11	232.68	13851	229.052	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260727	165	169.42	161	169.42	430679	168.5107	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260727	88	88.74	87	87.58	3068361	87.58	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260727	82.38	82.4	80	80.53	19965	80.53	down	down	correct
JBMA.NSE	JBM Auto Limited	20260727	659	672	659	665.4	185743	665.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260727	7.41	7.75	7.34	7.4	57649	7.4	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260727	1090.5	1090.5	1045.1	1063.4	3204	1063.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260727	637.6	646.95	633.3	635.4	7824	635.4	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20260727	257.4	259.5	250	250.85	690623	250.85	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260727	1055	1068.2	1036	1066	2617855	1064.0946	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260727	601.3	602.5	589	594.35	94034	593.392	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260727	38.1	40.4	37.5	39.15	55992502	39.15	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260727	21.78	22.1	21.32	21.92	18803	21.92	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260727	30.5	31.04	30.26	30.43	902016	30.43	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260727	370	373.95	347.15	350.35	36661	350.35	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260727	5699.5	5749	5631	5732	39940	5732	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260727	492.9	496	485.15	489	98303	489	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260727	576.9	578.7	571.5	574.2	59113	574.2	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260727	406.7	419.2	403.7	414.55	2094793	410.248	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260727	396	402.2	394.3	399.6	438325	395.62	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260727	89.5	89.5	86.4	88.88	3391	85.8908	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260727	123	125.74	122.66	124.36	1505925	124.36	up	up	correct
JOCIL.NSE	Jocil Limited	20260727	147.9	149	146.42	148	2251	148	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260727	1026.4	1057.9	1026.4	1043.1	4498	1043.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260727	17.2	17.29	16.95	17.01	28221162	17.01	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260727	720	726.75	710.1	724.2	338590	721.1667	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260727	552	556.9	547.45	549.7	1125093	549.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260727	10867	11105	10822	10999	2154	10999	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260727	1251	1251	1234.3	1244.6	1128386	1244.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260727	132.99	133.81	132.01	133.29	83304	132.5818	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260727	420.8	428.4	420.45	427.45	1229160	427.45	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260727	725.55	755.25	725.3	744.1	445843	744.1	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260727	975	988.75	972.5	973.6	117876	973.6	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260727	780	784.48	777.32	783.45	338305	783.45	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260727	741	741	712.25	718.7	356069	718.7	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260727	200.19	204.19	197.25	201.98	575317	201.98	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260727	11.09	11.14	10.9	10.94	2371702	10.94	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260727	392	408	377.25	404.8	577413	404.8	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260727	1214.9	1252	1212	1218.5	206695	1218.5	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260727	123.9	123.9	120	120.34	554	117.3898	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260727	600.1	624	598.9	604	2464	600.5039	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260727	575.1	585.55	562.45	564.6	16629166	564.6	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260727	169.13	172.35	168.08	169.83	31689	169.83	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260727	36.5	37	35.7	37	836699	37	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260727	1.48	1.55	1.31	1.51	170626	1.51	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260727	162.4	162.45	155	159.73	30418	159.73	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260727	229	229.9	223	224.54	48793	223.2391	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260727	196.68	206.6	194.8	203.95	635135	203.95	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260727	467	468.55	452.65	460.2	36890	460.2	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260727	38.18	39.09	37.72	37.81	4354	37.81	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260727	341	344.75	335.7	339.65	2727470	339.65	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260727	910	920	880	909.5	118	909.5	down	up	incorrect
KAYA.NSE	Kaya Limited	20260727	285	287.99	281.02	282.22	24755	282.22	down	down	correct
KCP.NSE	The KCP Limited	20260727	163.7	165.98	161.66	162.55	98347	162.55	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260727	28.7	32.84	28.21	32.08	3727198	32.08	up	up	correct
KDDL.NSE	KDDL Limited	20260727	3182.2	3219.9	3070	3119	11663	3119	down	down	correct
KEC.NSE	KEC International Limited	20260727	475.95	476	464.05	464.6	947596	459.2508	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260727	126.9	137.33	126.9	137.33	418474	137.33	up	up	correct
KEI.NSE	KEI Industries Limited	20260727	4902	4945	4850	4873	136296	4873	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260727	14.22	14.69	14.02	14.1	1690609	14.1	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260727	2215	2337	2208	2321.2	215636	2321.2	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260727	11.66	12.1	11.14	11.45	637264	11.45	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260727	267.89	267.89	255.1	259.08	1589	259.08	down	down	correct
KHADIM.NSE	Khadim India Limited	20260727	95.8	98.75	93.1	93.71	59802	93.71	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260727	49.4	50.9	48.6	48.86	166939	48.86	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260727	128.8	130.89	128.8	130.83	385	130.83	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260727	17.83	17.83	17	17.2	5348	17.2	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260727	5300	5475	5300	5445.5	1682	5435.52	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260727	181.9	189	175	180.85	54695	180.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260727	801.95	805.95	790.1	800.45	392176	800.45	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260727	5114	5484.5	5101	5128.5	18705	5128.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20260727	352	359.2	352	355.35	63446	355.35	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260727	409	414.2	407	410.8	126856	410.8	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260727	471.2	484.3	468.2	480.95	109886	480.95	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260727	1837	1859.5	1790	1833.5	62726	1833.5	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260727	2190	2298	2141	2283.1	537005	2278.2831	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260727	3851	3855.4	3784.2	3807.2	2617	3794.0769	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260727	147.04	150.97	146.41	146.7	420805	146.7	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260727	509.4	513.45	498	501.95	35517	501.95	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260727	27.81	28.8	27.81	28.33	110779	28.33	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260727	122.25	123.01	121.5	122.58	343142	122.58	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260727	86.7	86.7	83.89	85.86	16269	85.56	down	down	correct
KOLTEPATIL.NSE	Kolte	20260727	398	398	384.6	386.6	38187	386.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20260727	201.9	204	197.99	201.21	51205	197.8133	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260727	386	388.75	383.55	386	16710096	386
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260727	24.15	24.94	24.15	24.84	39790	24.84	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260727	132.36	138.5	132.36	136.07	121244	136.07	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260727	69.8	69.8	67.65	68.25	4791	68.25	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260727	585.7	594.1	580.7	585.2	5068869	580.3	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260727	1076	1079.9	1048.2	1056	225674	1056	down	down	correct
KRBL.NSE	KRBL Limited	20260727	351.45	356	349.5	349.65	157363	349.65	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260727	53.3	56.77	53.3	55.5	4036	55.5	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260727	2.32	2.5	2.32	2.34	69254	2.34	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260727	163.75	169.45	160.55	167.65	2829905	167.65	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260727	545.35	549.9	539.7	542.1	72447	542.1	down	up	incorrect
KSB.NSE	KSB Limited	20260727	874.95	889	859.15	877.4	141045	877.4	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260727	846	847.4	831	832.7	39047	832.7	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260727	895.8	906.8	886.3	895.95	23019	885.7774	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260727	280	287	280	285.55	3550008	285.55	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260727	79.5	83.38	79.5	80.17	213786	77.6233	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260727	5.18	5.2	4.82	5	2402	5	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260727	1800.4	1894.9	1793	1827.2	2106429	1827.2	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260727	114.99	115	111.63	114.21	2211	114.21	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260727	185.51	190.11	184.2	185.87	88612	180.9066	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260727	6.98	7.18	6.76	6.82	22892	6.82	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260727	1624.8	1734.5	1617.1	1713.4	7989771	1713.4	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260727	15799	16249	15670	16218	4554	16218	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260727	4.57	4.57	4.17	4.34	63940	4.34	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260727	110.36	112.9	110.36	111.82	1685106	111.82	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260727	145	149	135.51	144.89	1339	144.89	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260727	1540.4	1575	1536.7	1553.8	17755	1532.4766	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260727	10.55	10.55	10.02	10.12	31100	10.12	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260727	264	272	259.4	269	98288	269	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260727	542.4	553.5	541.1	551.75	763125	540.8898	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260727	29.5	29.73	29.36	29.46	62005	29.46	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260727	268.02	269	267.83	268.51	302	268.51	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260727	840.51	866.91	840.51	866.91	13	866.91	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260727	273.44	275.39	273.44	275.1	129	275.1	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260727	224	236	216.8	230.3	36538	230.3	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260727	584	592.45	578.1	582.1	12914	582.1	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260727	6752	6810	6726	6766.5	17244	6755.0443	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260727	1000.97	1000.97	999.99	999.99	2867011	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260727	999.99	1000.01	999.99	999.99	54978	999.99
LODHA.NSE	Macrotech Developers Limited	20260727	1155	1207	1150.1	1198.7	4971286	1194.5036	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260727	335	339	334.35	335	16831	335
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260727	118.5	125.46	118	118.95	65528	118.95	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260727	72.95	73.4	70.6	71.21	17873	71.21	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260727	6.1	6.42	6	6.11	28889	6.11	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260727	3820	3837.3	3798.7	3806	1454211	3806	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260727	3464	3519	3444.1	3498.1	106805	3498.1	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260727	5198	5272.5	5152.5	5182	6273	5132.8434	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260727	1465.8	1524.8	1465.8	1493.9	106677	1489.0608	up	up	correct
LUPIN.NSE	Lupin Limited	20260727	2371	2432.1	2368.1	2410	1179096	2410	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260727	1228.9	1255	1227.1	1246.6	15993	1246.6	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260727	191	193.98	185.46	193.05	3877963	193.05	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260727	63.99	65.4	63.5	64.41	8337	64.41	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260727	4.71	4.88	4.7	4.74	16484	4.74	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260727	3183	3246.8	3179	3238.6	2264570	3238.6	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260727	361	369	356.6	363	3518187	363	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260727	113.6	116.88	113.6	114.21	26594	114.21	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260727	1348	1399.6	1307	1318.3	9734	1318.3	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260727	33.79	35.42	33.7	33.79	8781	33.79
MADHUCON.NSE	Madhucon Projects Limited	20260727	5.31	5.5	5.15	5.35	4989	5.35	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260727	65.7	67.29	65.7	66.55	38460	66.55	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260727	192.54	192.54	192.54	192.54	201030	192.54
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260727	490.95	503.95	485	489.05	6443	489.05	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260727	19.9	20.25	19.01	19.85	180562	19.85	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260727	81.54	82.29	79.94	80.63	13344525	80.63	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260727	43.07	45	43.07	44.49	7027	44.49	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260727	751.35	787.45	742	769.2	9571	769.2	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260727	105.6	110.38	105.6	108.04	81080	108.04	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260727	73.5	73.5	72.11	73.5	6559	73.5
MAHICKRA.NSE	SM	20260727	264.95	265	264.95	265	1500	265	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260727	380	384.05	373.3	377.9	485785	377.9	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260727	417	431.9	412.95	419.1	920860	419.1	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260727	12651	13158	12651	12986	3651	12986	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260727	574.6	581.4	573.4	576.85	30834	568.152	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260727	965	983	961.8	966.3	22763	966.3	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260727	36	37.4	35	35.2	114211	35.2	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260727	35.58	36.69	34.97	35.2	32269	35.2	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260727	126.01	129.27	125.13	126.11	574875	126.0594	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20260727	55.82	58.97	55.26	56.02	13352	56.02	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260727	73	73.5	69.5	69.97	22889	69.97	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260727	67.75	68.5	66	66.97	665825	66.97	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260727	356	361.5	354.65	359.85	3881990	358.8189	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260727	27.22	27.79	27.07	27.42	8630	27.42	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260727	985.05	997.2	981	984.7	13172	983.064	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260727	533.9	543.75	524.05	526.8	188808	526.8	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260727	97.15	98.93	97.15	98.38	303888	98.38	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260727	13.89	13.89	12.84	13.09	7659	13.09	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260727	56.05	58.8	56.05	58.7	28139	58.7	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260727	386.1	394.5	383.4	388.7	86840	388.7	up	up	correct
MARICO.NSE	Marico Limited	20260727	862	864.6	852	858.65	1006199	858.65	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260727	259.9	271.8	256.25	269.95	1123801	269.95	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260727	248	265.5	247.75	263.4	2396136	262.675	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260727	13579	13760	13501	13730	333477	13593.4801	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260727	316.95	323.8	315.15	318.3	89217	317.4841	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260727	147	153	144	151	203	151	up	up	correct
MASTEK.NSE	Mastek Limited	20260727	1700.2	1750	1700.2	1731.6	67476	1717.0288	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260727	421.85	437.95	421.85	429.3	10255	424.322	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260727	110.2	112.5	108	109.44	42294	109.44	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260727	1086.9	1119.8	1085.4	1114.6	1759824	1114.6	up	up	correct
MAXIND.NSE	Max India Limited	20260727	186.7	189.13	180	184.96	562325	184.96	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260727	792.5	837.85	790	817.65	144191	811.3284	up	up	correct
MAZDA.NSE	Mazda Limited	20260727	215.31	221.99	214	217.8	3958	217.8	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260727	2299	2336.2	2299	2330.3	496352	2326.1008	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260727	150	166.95	147.85	163.95	5234794	163.95	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260727	25.5	26	24.15	24.45	32694	24.45	down	up	incorrect
MCDOWELL.NSE	N	20260727	1477.7	1503.5	1471.7	1483	1154306	1483	up	up	correct
MCL.NSE	Madhav Copper Limited	20260727	53.37	54.2	53.06	53.33	11547	53.33	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260727	54.5	55.95	51.45	52.57	256448	52.57	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260727	2740.4	2766.9	2733.1	2752.8	932313	2746.0715	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260727	214.98	224	207	217.46	100801	217.46	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260727	0.54	0.56	0.54	0.54	84136	0.54
METROPOLIS.NSE	Metropolis Healthcare Limited	20260727	574.95	594	574.95	582	357337	582	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260727	1522.8	1532.6	1500.9	1511.1	556988	1511.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260727	16.12	16.8	16.05	16.64	152886	16.64	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260727	1080.2	1107	1080.2	1098	98882	1080.4958	up	up	correct
MHHL.NSE	SM	20260727	33.85	33.85	33.85	33.85	3000	33.85
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260727	218.85	225.31	218.85	223.83	307825	223.83	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260727	395.35	398.9	394	397.1	296453	397.1	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260727	680	704.6	680	692.55	363763	691.7719	up	up	correct
MINDSPACE.NSE	RR	20260727	486.97	495.8	485	494.07	80710	494.07	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260727	195.98	200.65	192.21	194.68	42494	193.6645	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260727	38.18	38.89	37.51	38.26	131912	38.26	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20260727	35.1	35.9	35	35.14	172855	35.14	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260727	0.91	0.93	0.91	0.91	232131	0.91
MMFL.NSE	M M Forgings Limited	20260727	559.9	565	556.2	559.5	85615	559.5	down	down	correct
MMP.NSE	MMP Industries Limited	20260727	284.25	287.8	281.95	285.05	23515	285.05	up	up	correct
MMTC.NSE	MMTC Limited	20260727	61.84	62.69	61.39	61.66	1108364	61.66	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260727	128.38	129.47	124	126	8306	126	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260727	65.19	65.97	64.9	65.73	2058	65.73	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260727	23	23.35	22.61	22.94	2072	22.94	down	down	correct
MOIL.NSE	MOIL Limited	20260727	270.9	271.8	267.85	268.4	186256	268.4	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260727	10.61	10.99	10.2	10.29	355221	10.29	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260727	55.01	56.2	54.5	55.61	970285	55.61	up	up	correct
MOLDTECH.NSE	Mold	20260727	150	150	137.55	142.39	316159	142.39	down	down	correct
MOLDTKPAC.NSE	Mold	20260727	732.7	744.95	680.5	692.35	822742	692.35	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260727	68.2	68.2	66.51	67.27	278744	67.27	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260727	248.99	252.98	248.81	251.12	3387	251.12	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260727	322.11	322.11	322.11	322.11	202173	322.11
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260727	539.65	552	539.65	546.85	31887	546.85	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260727	12.4	12.4	11.78	11.83	14436	11.83	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260727	54.3	56.9	54.1	56.66	9188433	56.66	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260727	872.05	882.55	862.85	869	1491913	869	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260727	27.5	27.5	26.82	27.39	726	27.39	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260727	2332.1	2368.5	2316.4	2332.7	726071	2332.7	up	up	correct
MPSLTD.NSE	MPS Limited	20260727	2762.5	2768.9	2616	2687.1	138352	2687.1	down	down	correct
MRF.NSE	MRF Limited	20260727	131890	132500	131005	132020	3983	132020	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260727	173.5	174.21	161.5	162.29	11048279	162.29	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260727	36.19	36.9	36	36.14	273518	36.14	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260727	615	616.95	601.05	602.7	119248	602.7	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260727	5741.5	5798	5520	5754.5	153251	5754.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260727	2	2.01	2	2	29309	2
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260727	27.11	27.57	27.1	27.17	402941	27.17	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260727	139.5	142.64	139.5	140.57	74299	137.6269	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260727	53.31	58.68	53.31	58.5	7210	58.5	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260727	100.6	106.1	100.6	104.9	1121215	103.9866	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260727	135.82	138.5	135.82	136.93	33075	132.6598	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260727	30.4	31	30.4	30.66	6283	30.66	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260727	216	221.41	212.16	215.09	32932	215.09	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260727	3020.2	3061.6	3015	3025.9	517845	3025.9	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260727	201	201	190.4	193.1	801321	193.1	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260727	2.62	2.62	2.62	2.62	207865	2.62
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260727	22.65	23.5	22	22.73	8853	22.73	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260727	22.4	23.92	22.4	22.83	9044	22.83	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260727	245.5	250	244.01	244.53	464	244.53	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260727	117.15	118.93	116.01	116.5	3146	116.5	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260727	273.8	283	272	279.55	27752	279.55	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260727	283.9	283.9	277.6	279.65	7379	279.65	down	up	incorrect
NAM.NSE	INDIA	20260727	1123.6	1159.9	1119.2	1153.9	1164795	1153.9	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260727	923.15	938.6	920.5	927.1	230818	925.5319	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20260727	162	165.9	162	164.88	11662	164.88	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260727	345.1	346.05	338.35	339.35	3868006	338.4897	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260727	1171.45	1203	1171.45	1194.3	2342436	1194.3	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260727	7600	7749	7578	7711	145527	7711	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260727	103.3	105.6	102.6	104.17	554802	104.17	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260727	145.1	145.99	143.01	144.54	97402	144.54	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260727	303.85	308	302	303.4	2329997	303.4	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260727	94.5	95.95	94.5	94.89	6593505	94.2385	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260727	2254.9	2254.9	2181.9	2222.4	282	2221.6116	down	down	correct
NCC.NSE	NCC Limited	20260727	141	142.71	138.11	142.14	1809015	139.9792	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260727	185.65	187	183.21	185.59	13681	185.59	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260727	2790	2850	2710.1	2736	23	2733.6002	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260727	2.3	2.36	2.3	2.32	601922	2.32	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260727	813	830.95	813	824.9	10841	824.9	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20260727	77	78.47	77	77.42	66049	77.42	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260727	15.06	15.5	15.06	15.15	18339	15.15	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260727	10.35	10.57	10.35	10.41	56490	10.41	up	up	correct
NELCAST.NSE	Nelcast Limited	20260727	136	137.78	113.5	116.64	2814717	116.64	down	down	correct
NELCO.NSE	Nelco Limited	20260727	948.7	974.35	926.1	933.75	313008	933.75	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260727	2135	2159.7	2042.3	2064.1	149380	2063.102	down	down	correct
NESCO.NSE	Nesco Limited	20260727	1058	1067.5	1001.6	1008.3	243109	1008.3	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20260727	252.44	261	252.44	260.41	1663	260.41	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260727	28.9	29.1	28.62	28.85	2570517	28.85	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260727	18600	19145	18471	18994	27760	18994	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260727	511.8	523.95	504.2	506.3	1031928	506.3	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260727	3.98	4.03	3.81	3.96	3707	3.96	down	down	correct
NFL.NSE	National Fertilizers Limited	20260727	71.3	71.8	70.69	71.04	449042	71.04	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260727	38.05	39.9	36.25	39.04	10044	39.04	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260727	1970.7	2064	1965.1	2054	398068	2054	up	up	correct
NHPC.NSE	NHPC Limited	20260727	79.5	80.04	78.91	79.72	6965651	79.5024	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260727	166.81	169	163.89	165.57	2134634	165.57	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260727	36.99	37.8	36.49	36.91	75798	36.91	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260727	272.28	273.9	272.02	273.9	4597158	273.9	up	up	correct
NIITLTD.NSE	NIIT Limited	20260727	96	96.79	94.6	95.08	279744	94.0501	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260727	7.35	7.78	7.32	7.39	131656	7.39	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260727	12.18	12.23	11.73	12.12	266485	12.12	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260727	1716.9	1801	1667.1	1775.2	115784	1775.2	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260727	328	338	328	333.4	1501	333.4	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260727	28.16	29.39	28.16	28.97	4469	28.97	up	up	correct
NITCO.NSE	NITCO Limited	20260727	106	109	104.2	107.59	350909	107.59	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260727	537	545.9	535.9	539.85	37676	539.85	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260727	225.7	225.7	211	218.95	7201	218.95	down	down	correct
NKIND.NSE	N.K Industries Limited	20260727	61.9	61.9	59.51	59.51	108	59.51	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260727	295	299.75	292.8	298.45	2030451	298.45	up	up	correct
NMDC.NSE	NMDC Limited	20260727	84	84.41	83.31	83.52	11291198	83.52	down	down	correct
NOCIL.NSE	NOCIL Limited	20260727	163.47	164.38	162.04	163.03	158657	163.03	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260727	4.5	4.53	4.22	4.44	187219	4.44	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260727	67	70.65	67	68.06	1649	68.06	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260727	282.47	284.74	282.45	284.31	112	284.31	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260727	520	534.4	472.5	478.6	30020	476.76	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260727	399.3	428	399.3	419.25	359437	419.25	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260727	5470	5527	5410	5445	1249	5445	down	down	correct
NTPC.NSE	NTPC Limited	20260727	353	353	347.8	350.8	12350753	347.051	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260727	738.1	740	730	731.5	15565	731.5	down	down	correct
NURECA.NSE	Nureca Limited	20260727	306.16	317.9	300.61	315.7	41738	315.7	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260727	359.95	360.45	349.7	351.15	372984	351.15	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260727	366	394.9	366	392.45	104430	391.9344	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260727	1852.2	1854.1	1823.3	1832.6	300191	1832.6	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260727	10760	11189	10665	11089	460067	11089	up	up	correct
OIL.NSE	Oil India Limited	20260727	445	446.1	438.1	442	3806947	442	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260727	59.28	59.28	56.5	56.65	50450	56.65	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260727	1342.5	1355	1325	1328.1	221480	1328.1	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260727	215.1	215.1	215.1	215.1	25831	212.41
OMAXE.NSE	Omaxe Limited	20260727	87.52	91.8	87.52	89.95	426419	89.95	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260727	87.25	88.59	86.19	87.04	50494	87.04	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260727	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260727	37.9	37.9	36.1	37.89	145427	37.89	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260727	54.3	56.01	54.3	55.44	645094	55.44	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260727	248	248.17	238.14	238.56	19910285	238.56	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260727	60.7	63	60.7	62.05	84699	62.05	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260727	294	305	291.1	292.75	178828	292.75	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260727	606	614.85	600	610.45	90875	610.45	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260727	243	247	235.5	244.07	7061	243.57	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260727	995	1006.1	979.95	987.95	45685	987.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260727	55.03	55.87	53.9	54.35	23561	54.35	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260727	5.34	5.45	5.27	5.32	21731	5.32	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260727	321.6	332	320.2	327.2	20779	327.2	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260727	133.8	136.5	133.33	136.11	588926	136.11	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260727	170	175.73	169.51	172.98	584946	172.98	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260727	134.62	138.38	133.34	137.35	368592	137.35	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260727	98.49	102.3	92.5	98.44	682320	98.44	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260727	17.76	18.8	17.76	18.21	472111	18.21	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260727	3730	3784.7	3702	3713.3	4123	3713.3	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20260727	1.8	1.84	1.71	1.72	6306	1.72	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260727	38	39.5	37.1	38.77	51731	38.77	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20260727	40300	40565	39790	39970	11464	39750.5353	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260727	70.5	71.18	69.01	70.44	11574048	70.44	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260727	91.4	91.4	89	89.11	1245	89.11	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260727	44.6	47.78	43.24	45.24	7898	45.24	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260727	442.6	447.25	431.05	433.1	125044	433.1	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260727	417.95	428.85	408	426.45	7878	426.45	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260727	499.05	503.5	482.75	487.1	234411	484.072	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260727	96	96.8	94.01	94.35	6057	94.35	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260727	62.25	63.6	62.15	62.9	626892	62.9	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260727	218.49	221.38	215.4	217.41	276144	217.41	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260727	1.92	1.92	1.92	1.92	90716	1.92
PARTYCRUS.NSE	SM	20260727	89	90	87	89.95	10000	89.95	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20260727	28.42	28.62	27.91	27.98	2998015	27.98	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260727	13.99	14.45	13.76	14.14	20637	14.14	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260727	9.49	9.5	9.33	9.35	139047251	9.35	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260727	94.9	99.24	93.98	95.75	718707	95.1165	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260727	17.1	17.89	16.5	17	7420	17	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20260727	164.35	169	163.61	165.16	215484	165.16	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260727	16.09	16.09	15.77	16.09	66875	16.09
PERSISTENT.NSE	Persistent Systems Limited	20260727	5249	5339.5	5237	5273.5	557415	5273.5	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260727	275.1	276.45	272	272.9	1308556	272.9	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260727	412.2	420.7	411	420.1	4447916	411.7489	up	up	correct
PFIZER.NSE	Pfizer Limited	20260727	4623.6	4713	4602.1	4692.6	36458	4692.6	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260727	292.4	295	286	287.75	623243	287.75	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260727	29.28	29.8	29	29.24	326119	29.24	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260727	580	586.8	577	579.7	769994	579.7	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260727	9010	9031	8955.5	8993.5	6458	8925.8755	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260727	6745	6915	6730	6784	5453	6731.0552	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260727	1980	2036.7	1946.1	2016.6	69227	2016.6	up	up	correct
PGINVIT.NSE	IV	20260727	100.73	101.48	100.45	101.33	2347716	98.3315	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260727	2011.4	2053.5	2011.4	2036.6	402381	2036.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260727	1588.9	1622.4	1579.7	1614	1161586	1614	up	up	correct
PIIND.NSE	PI Industries Limited	20260727	2751	2765.9	2735.6	2742.6	72244	2742.6	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260727	4322	4362	4301	4345.2	455	4345.2	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260727	8.88	9.09	8.62	8.73	134970	8.73	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260727	22.49	23.38	21.81	23.04	10875	23.04	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260727	923.2	935	921.8	930.7	18937	930.7	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260727	684.9	700	678	698	72	698	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260727	190.9	194.79	188.81	191.08	70294	188.2019	up	up	correct
PNB.NSE	Punjab National Bank	20260727	111.25	112.23	110.76	111.62	12850732	111.62	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260727	85.59	86.69	85.25	85.44	163759	85.44	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260727	1068	1085.5	1051.6	1078.5	937828	1070.15	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260727	19.74	19.99	19.36	19.6	1317	19.6	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260727	238.83	244.98	237	241.85	405716	241.85	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260727	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260727	265.62	269.98	249.71	252.74	12740	252.74	down	down	correct
POKARNA.NSE	Pokarna Limited	20260727	926	961	926	933.3	44988	933.3	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260727	8956	9050	8956	9010	232047	9010	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260727	1775	1775	1664	1680.7	148378	1677.2652	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260727	1137.4	1174	1131.85	1161.9	117512	1161.9	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260727	314.9	317.95	310.1	311.5	29277	311.5	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260727	457	472	456.2	465.1	664006	465.1	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260727	288.3	290.55	286.55	288.85	12143388	288.85	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260727	31400	31755	30900	31550	125914	31542.4679	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260727	2629	2721.9	2572.6	2692.9	133658	2692.9	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260727	285.1	295	280.01	287.43	13383	287.43	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260727	272	279.95	263	268.6	22966	268.6	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260727	23.14	23.14	21.94	22.11	60742	22.11	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260727	320	322	314.35	316	715781	312.4198	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260727	125	125.95	123.46	125.47	230451	125.47	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260727	4.04	4.35	3.95	4.06	140092	4.06	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260727	7.09	7.11	6.81	7.03	20173	7.03	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260727	139.88	145.9	139.06	139.85	244587	139.85	down	up	incorrect
PRECOT.NSE	Precot Limited	20260727	831.35	860	810	844.5	4729	840.273	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260727	372.5	377.25	370.55	373.95	87364	373.3695	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260727	662.95	673.4	662.5	669.1	127897	669.1	up	down	incorrect
PREMIER.NSE	Premier Limited	20260727	2.84	2.95	2.84	2.94	1471	2.94	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260727	79.3	80	74	74.48	328951	74.48	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260727	1619	1649.8	1604.7	1644.6	652716	1642.5322	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260727	638	671.4	633.2	665.35	1352331	665.35	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260727	273.05	293.95	273.05	274.5	5127	274.5	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260727	263.6	267.3	261.25	265.65	116284	265.65	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260727	18.42	18.44	17.5	17.96	54346	17.96	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260727	3613.4	3655	3585	3623.6	41625	3613.4584	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260727	108.91	109.69	108.2	108.55	50253	108.55	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260727	23.91	24.7	23.32	23.89	1506830	23.89	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260727	1039	1065.4	1029.3	1055.9	79166	1055.9	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260727	94.95	94.95	92.2	93.52	1152191	93.52	down	down	correct
PTC.NSE	PTC India Limited	20260727	165.48	167.8	165.05	166.33	430444	147.5125	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260727	39.26	40.35	39.06	39.42	29842	39.42	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260727	1131	1171	1123.7	1156.1	6941	1156.1	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260727	215.5	219.9	214.74	219.45	113195	219.45	up	up	correct
PVP.NSE	PVP Ventures Limited	20260727	27.72	30.34	27.1	27.4	1123455	27.4	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260727	118.2	119.38	118.2	118.91	196523	118.91	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260727	268.14	268.14	263.2	264.2	7185	264.2	down	down	correct
QUESS.NSE	Quess Corp Limited	20260727	298.35	300	293	295.75	123913	292.94	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260727	153	160	153	155.72	40517	155.72	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260727	1.45	1.45	1.33	1.44	22631	1.44	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20260727	2.88	2.88	2.78	2.79	23468	2.79	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260727	4120	4201	4117.7	4161	515365	4161	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260727	6.5	6.82	6.3	6.58	106089	6.58	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260727	288.4	291	287.4	288.55	291361	287.288	up	up	correct
RAIN.NSE	Rain Industries Limited	20260727	226.45	228	221.17	223.75	3339585	222.7022	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260727	85.07	89.99	85.07	88.46	66769	88.46	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260727	3.36	3.43	3.31	3.33	162977	3.33	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260727	497	519.65	495	504.5	459053	504.5	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260727	30.6	31.39	29.97	30.83	12214	30.83	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260727	11.89	11.98	11.66	11.81	26518	11.81	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260727	5.93	5.95	5.93	5.93	3919	5.93
RALLIS.NSE	Rallis India Limited	20260727	220	227.07	220	221.59	1235821	221.59	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260727	28.74	29.1	28.1	28.52	12069	28.52	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260727	4.29	4.31	4.21	4.24	1689124	4.24	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260727	907	926	907	919.75	58579	919.75	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260727	329.5	345.35	327.1	336.85	261964	335.6775	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260727	668.9	696.3	639.9	639.9	1208773	639.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260727	372.6	381.6	372.6	375.2	40579	375.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260727	11.88	12.05	11.73	11.84	69252	11.84	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260727	1738	1767.8	1731	1762.7	8218	1717.699	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260727	2400.8	2435.7	2395.1	2404.3	17021	2393.7042	up	up	correct
RAYMOND.NSE	Raymond Limited	20260727	598	603.05	585.25	596	781629	596	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260727	352.9	364.1	352.9	362.85	6318621	362.85	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260727	124.91	127	124.91	126.27	511013	126.27	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20260727	0.82	0.86	0.82	0.83	2332156	0.83	up	up	correct
RECLTD.NSE	REC Limited	20260727	357.5	368.85	356.9	368.15	9400642	368.15	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260727	261	279.85	260.2	278.15	8059901	278.15	up	up	correct
REFEX.NSE	Refex Industries Limited	20260727	319.9	334.2	317.7	331.55	777695	331.55	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260727	34	35.4	33.06	33.6	8301	33.6	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260727	403.95	409.55	396.7	401.4	363059	401.4	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260727	1288.2	1288.7	1278	1280	7163132	1280	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260727	259.25	259.25	252.6	255.45	1314228	255.45	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260727	60.04	63.19	60.04	60.04	2206582	60.04
REMSONSIND.NSE	Remsons Industries Limited	20260727	79.7	80.81	79	79.63	25643	79.63	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260727	22.26	22.49	21.81	21.86	2679724	21.86	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260727	388.45	397.2	388.45	391.05	49776	391.05	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260727	66.74	66.74	63.01	63.59	3301	63.59	down	down	correct
REPRO.NSE	Repro India Limited	20260727	371.3	378.95	370	372.8	7224	372.8	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20260727	177	179.49	174.2	175.47	117789	175.366	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20260727	117	119.85	117	118.04	185414	118.04	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260727	1.98	2	1.95	1.96	301361	1.96	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260727	405	411.95	399	401.05	491685	401.05	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260727	140.5	146.6	139.3	145.59	4112427	144.9722	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260727	737.5	742.45	732	736.2	40985	736.2	down	down	correct
RITES.NSE	RITES Limited	20260727	215.45	218.25	214.5	217.15	407264	215.8521	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260727	19.65	19.91	19.4	19.48	11245	19.48	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260727	27.29	28.7	26.5	26.96	35907	26.96	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260727	595	635.55	595	625.45	12147443	625.45	up	up	correct
RML.NSE	Rane (Madras) Limited	20260727	1139.5	1186.6	1125	1149	23632	1132.67	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260727	315.75	323.9	311	322.35	27913	319.6917	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260727	139.73	141.78	135.5	138.5	2182897	138.5	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20260727	2.11	2.27	2.11	2.22	108683	2.22	up	down	incorrect
ROML.NSE	Raj Oil Mills Limited	20260727	45.1	45.1	44.07	44.98	1122	44.98	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260727	491.8	528.4	491.8	519.95	230496	519.95	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260727	58.01	60.83	58.01	58.89	16220	58.4731	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260727	570	571.65	535.35	540.6	1114587	534.5676	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260727	2920.5	2984.9	2900	2928.1	16187	2928.1	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260727	24.06	24.18	23.51	23.76	18164482	23.76	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260727	62.26	64.53	61.5	62.15	19583	62.15	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260727	893.95	909.95	893.95	898.7	10079	898.7	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260727	31.26	32.29	30.5	32.09	11983	32.09	up	up	correct
RSWM.NSE	RSWM Limited	20260727	211.71	218.4	211.71	213.67	47082	213.67	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260727	249	259.75	248.01	252.85	416728	252.85	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260727	32.01	32.46	31.1	32.03	748701	32.03	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260727	8.81	8.84	8.55	8.63	15468021	8.63	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260727	405	414.8	388.1	397.55	13332	397.55	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260727	6.13	6.13	5.41	5.95	150702	5.95	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260727	108.05	112.39	108.05	110.42	91315	110.42	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260727	163.51	166.28	163.51	164	31691	164	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260727	46	46.5	45.13	45.53	11867	45.53	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260727	226.03	227.6	223.56	223.95	3968892	223.2541	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260727	359.4	359.4	331.75	336.8	1473	336.8	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260727	7.29	7.29	7.29	7.29	3088	145.8
SADBHAV.NSE	Sadbhav Engineering Limited	20260727	7.9	8.59	7.9	8.31	372056	8.31	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260727	2.26	2.35	2.23	2.32	106993	2.32	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260727	1541	1600.6	1541	1594.2	14865	1594.2	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260727	26.48	26.48	24.32	24.96	19495	24.96	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260727	180.69	184	174.85	183.15	101734	183.15	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260727	162.9	166.5	162.1	162.62	13672214	162.62	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260727	817.45	835	798	830	110028	830	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260727	17.2	17.47	17.14	17.2	40599	17.2
SAKSOFT.NSE	Saksoft Limited	20260727	170.2	173.01	162.04	164.95	891947	164.4077	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260727	1.67	1.69	1.63	1.66	610676	1.66	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260727	6.01	6.11	5.94	5.96	2052725	5.96	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260727	245	252.8	243.25	245.65	3113	245.65	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260727	58	59.54	58	59.54	197903	59.54	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20260727	585	592	571.45	573.85	37291	571.2285	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260727	6.25	6.64	6.15	6.33	36534	6.33	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260727	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260727	979	1010	969.8	974.55	1183	970.0231	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260727	601.9	607	593.5	599.55	88230	599.55	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260727	625.1	625.95	610.2	612.55	22980	612.55	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260727	460.45	465	446.7	450	353824	448.188	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260727	62.86	62.86	62.86	62.86	35261	62.86
SANOFI.NSE	Sanofi India Limited	20260727	3429	3429	3351.5	3368.8	9673	3368.8	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260727	0.21	0.21	0.2	0.2	294149	0.2	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260727	505.5	513.9	504.75	512.3	252108	510.342	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260727	502.7	518	494.2	516	625299	516	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260727	100.6	102.19	99.18	100.58	43638	100.58	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20260727	1871	1911.9	1800	1819	29549	1819	down	down	correct
SATIA.NSE	Satia Industries Limited	20260727	61.4	63.8	61.08	62.13	177018	62.13	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260727	271	274.14	260.1	261.51	864860	261.51	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260727	755.7	764.45	741	742.25	113371	740.7677	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260727	630.65	647.25	627.95	645	2047438	645	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260727	122.78	122.78	121	122.62	5293	122.62	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260727	326.67	327.61	319.05	326.09	21983	326.09	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260727	280	281	278.39	279.71	47807	279.71	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260727	217.9	223	217.04	222.01	1953	222.01	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260727	1860	1870.7	1836.2	1866.8	1098594	1866.8	up	down	incorrect
SBIN.NSE	State Bank of India	20260727	1020.3	1023.7	1015.9	1020.6	6093002	1020.6	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20260727	4107.8	4213.2	4082.1	4177.9	88323	4177.9	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20260727	147.69	149.8	146.55	147.86	15004	147.86	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260727	1360	1368.8	1320	1352	190172	1352	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260727	277.15	287.1	275.4	283.8	2204031	283.8	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260727	73.5	74.4	71.5	71.98	663692	71.98	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20260727	1435	1462	1402	1411.2	48371	1409.5388	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260727	18.45	18.45	17.21	17.51	26703	17.51	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260727	97.64	97.64	95.31	95.6	402420	95.6	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260727	253	264	233.32	237.29	3834474	237.29	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260727	17.75	18.01	17.75	18	67306	18	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260727	264.89	266.74	263.63	266.5	11881	266.5	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260727	256.26	258.99	256.26	258.69	681087	258.69	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260727	587.4	588.71	585	587.2	93554	587.2	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260727	774.5	778.99	771.5	777.91	28560	777.91	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260727	0.42	0.46	0.42	0.43	36211	0.43	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260727	12.04	12.39	12.04	12.18	26474	12.18	up	up	correct
SFL.NSE	Sheela Foam Limited	20260727	767.9	777.3	760	767.2	180984	767.2	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260727	602.4	608.95	595	599.75	7999	599.75	down	down	correct
SGL.NSE	STL Global Limited	20260727	9.75	10.49	9.75	9.86	8368	9.86	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260727	67.01	68.89	66	66.33	11571	66.33	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260727	533	538.95	524.1	529.5	1075712	528.48	down	down	correct
SHALBY.NSE	Shalby Limited	20260727	165.99	167.77	163.17	163.48	52497	163.48	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260727	72.1	75.75	67.15	69.57	1020167	69.57	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260727	140.07	141.98	140.07	140.87	59276	140.87	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260727	7.07	7.2	6.68	6.87	16941	6.87	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260727	423.4	423.4	414.3	416.6	59845	416.6	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260727	877	892.55	877	888.6	99553	878.8779	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260727	834	847	831.3	834.55	17392	834.55	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260727	197	197.36	186	186	1931245	186	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260727	453.94	464.52	453.94	460.4	4713	460.4	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260727	121	123.89	116.25	118.97	9905	118.97	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260727	615	626.5	607.1	620.6	305420	620.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260727	17.4	17.4	17.4	17.4	1833	17.4
SHIVAMILLS.NSE	Shiva Mills Limited	20260727	60.88	60.88	57	59.55	218	59.55	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20260727	152.4	154.8	150.5	154.75	12670	154.191	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260727	141.65	149.5	141.65	148.26	897665	148.26	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260727	377.7	388.65	374.55	385.85	74429	385.85	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260727	35.79	35.79	34.5	34.51	23358	33.8917	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260727	75	75.5	72.31	73.18	191765	73.18	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260727	26960	27040	26620	26860	12362	26860	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260727	390.05	395.4	383	388.15	31992	388.15	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260727	39.26	41.8	39.26	39.8	70193	39.8	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260727	0.35	0.35	0.33	0.33	285016	0.33	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20260727	141	146	139.23	143	10292	141.4771	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260727	4172.5	4279	4172.5	4241.8	37326	4241.8	up	down	incorrect
SHUBHLAXMI.NSE	SM	20260727	20.5	20.5	20.5	20.5	4000	20.5
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260727	5.44	5.44	5.15	5.22	28097	5.22	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260727	1026.1	1044.9	1015.65	1035.1	215142	1032.3479	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260727	15.9	16.01	15.9	16.01	496	16.01	up	up	correct
SIEMENS.NSE	Siemens Limited	20260727	3721	3745	3690	3712.4	273869	3712.4	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260727	45.39	46.97	44.5	45.78	10379	45.78	up	down	incorrect
SIL.NSE	Standard Industries Limited	20260727	15.89	16.39	15.81	16.22	18124	16.0066	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20260727	74.06	75.3	73.81	74.31	110292	74.31	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20260727	411.1	428	411.1	416.8	572	416.8	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260727	15.55	16.99	15.5	16.6	7218	16.6	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260727	7.05	7.14	6.71	6.85	17464	6.85	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260727	239.25	242.7	235.55	237.95	33878	237.95	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260727	80.4	81.7	80.01	81.37	1780	81.37	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260727	399	403	396.25	397.75	263633	395.7952	down	down	correct
SIS.NSE	SIS Limited	20260727	440	440	431.75	435.4	53598	435.4	down	down	correct
SITINET.NSE	SITI Networks Limited	20260727	0.32	0.33	0.32	0.32	182100	0.32
SIYSIL.NSE	Siyaram Silk Mills Limited	20260727	609.7	626.6	609.7	624.7	29239	624.7	up	up	correct
SJVN.NSE	SJVN Limited	20260727	67.69	68.3	67.69	68.04	1134315	67.6795	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260727	1500	1500	1470	1481.4	37000	1481.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260727	0.96	0.96	0.88	0.96	81485	0.96
SKIPPER.NSE	Skipper Limited	20260727	534	543.9	510.2	520.65	627753	520.65	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260727	325.55	330	315	318.8	363976	318.8	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260727	201.9	211.5	198	210.6	6291	210.6	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260727	76	77.65	75.41	76.31	323030	76.31	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260727	385.95	396.35	385	391.9	98936	391.9	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260727	36.2	37	36.01	36.35	76393	36.35	up	up	correct
SOBHA.NSE	Sobha Limited	20260727	1373.7	1385	1354	1361.2	102281	1361.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260727	493	509.15	471.55	505	579028	505	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260727	18612	18706	18350	18628	55560	18617	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260727	499	518.2	490	491.85	82778	489.9185	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260727	105.55	105.55	98.42	99.53	12803	99.53	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260727	96.6	98.04	96.6	97.22	2298	97.22	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260727	728.8	728.8	714.5	720.9	2803460	720.9	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260727	289.45	300.3	289.45	293.55	1008207	292.4249	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260727	657.95	665	633.3	649.35	555851	644.6347	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260727	47	48.26	46.8	47.9	15756388	47.4336	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260727	238	238.49	231.15	235.31	59299	235.31	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260727	1020	1027.9	993	1014.4	48101	1014.4	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260727	269.9	272.9	263.85	266	394494	266	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260727	217.49	219.1	212.25	214.91	940079	214.91	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260727	3.53	3.6	3.43	3.44	400917	3.44	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260727	137.87	139.8	131	132.03	60151	132.03	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260727	33.07	34.39	32.12	33.46	102442	33.46	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260727	65.61	66.43	65.54	66.15	145392	66.15	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260727	31.01	31.9	30.8	30.92	12261	30.92	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260727	200.9	203.22	197	198.57	105665	198.57	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20260727	233.9	233.9	222	222.71	8964	222.71	down	up	incorrect
SRF.NSE	SRF Limited	20260727	2694	2694.3	2631.7	2639	1098350	2639	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260727	481.4	497.6	481.4	487.1	2326	487.1	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260727	0.34	0.35	0.33	0.33	300139	0.33	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20260727	291.8	304.08	289.21	293.95	1751734	293.95	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20260727	1022.6	1053.4	1022	1043	248701	1038.1389	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20260727	204.14	206.79	201.1	202.83	283032	202.83	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260727	152.43	157.72	149.2	150.53	62899	150.53	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260727	119	120.75	118	118.4	20013	118.4	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260727	74.01	75.84	74.01	75.57	3413	75.57	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260727	11.6	11.74	11.5	11.58	987072	11.58	down	down	correct
STEL.NSE	STEL Holdings Limited	20260727	555.3	565.1	546.95	558.6	2644	558.6	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260727	244	244	236	241.83	11595	238.8364	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260727	587	592.35	548	555.4	3815968	555.4	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260727	771.05	814.7	771.05	795.9	211211	795.9	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260727	3466.2	3609.9	3401	3415.2	107652	3415.2	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260727	12.6	12.84	12.21	12.31	842199	12.31	down	down	correct
SUBROS.NSE	Subros Limited	20260727	785	795.9	783.55	788	25232	788	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260727	1058.15	1067.95	1049.35	1056.35	108653	1051.6522	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20260727	27.34	27.34	27.34	27.34	15398	27.34
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260727	522	551.9	517.95	538.85	1891044	538.85	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260727	54.72	54.72	51.99	52.05	45218	51.85	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260727	1495	1509.9	1485	1496.5	1177	1496.5	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260727	1.3	1.3	1.26	1.28	240203	1.28	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260727	4447.8	4489	4380	4416.8	45216	4416.8	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260727	786.5	814.45	786	786	232	786	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260727	941.35	964	933.5	958.3	42536	958.3	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260727	352.9	368	352.9	362.15	253363	362.15	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260727	1948.5	1977	1933	1973.7	5414380	1973.7	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260727	311	314.65	308	310.75	220959	310.75	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20260727	490	493.4	485.35	488.7	194633	483.6954	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260727	154.2	162.89	154.2	157.12	29541	157.12	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260727	5.51	5.61	5.51	5.61	29281	5.61	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260727	484.45	497	482.35	491.4	51535	489.4481	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260727	1.95	1.95	1.95	1.95	183287	1.95
SUPREMEIND.NSE	The Supreme Industries Limited	20260727	3483.2	3505	3320	3340	184892	3340	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260727	28.5	30.5	27.61	27.9	1016676	27.9	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260727	18.68	18.9	18.11	18.12	37999	18.12	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260727	58.78	59.8	55.51	56.8	3003	56.8	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260727	240.05	246.25	237.65	240.25	306470	237.5074	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260727	191.2	197.2	183.4	184.62	7154365	184.62	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260727	38.99	38.99	37.25	38.13	33575	38.13	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20260727	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260727	319	319.85	310.05	311.65	511043	311.65	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260727	2.5	2.56	2.28	2.41	184448	2.41	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260727	52.5	53.2	52.22	53.15	45205048	53.15	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260727	4.05	4.05	3.8	3.8	47256	3.8	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260727	3623.7	3623.7	3577	3605.4	5972	3605.4	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260727	616.6	625	605.5	607.85	7163	607.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260727	209.5	213	207.1	208.27	898320	208.27	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260727	676.85	689.9	675	678.95	66975	677.8985	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260727	410	415.95	403.8	413.85	530732	413.85	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260727	203.21	208.67	203	204.11	1581	201.1	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260727	359.9	365	357.1	360.1	45792	357.9543	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260727	20.84	21.2	20.45	20.84	750641	20.84
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260727	399	406.4	384.65	386.85	192371	386.85	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260727	606.95	614.6	583.65	587.1	1295942	587.1	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260727	18.25	18.25	17.67	17.74	15607	17.74	down	up	incorrect
TARC.NSE	TARC Limited	20260727	132.05	135.47	130.82	132.93	1167549	132.93	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20260727	50.95	52.09	50.2	50.44	3513	50.44	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260727	9020	9185	8850	8873.5	1070	8863.9519	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260727	694.4	702	688	698.9	279049	698.9	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20260727	1787.7	1796.9	1713	1739.5	387586	1739.5	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260727	1115.1	1123.4	1096.6	1107.4	2360635	1107.4	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260727	3555.8	3583	3520.7	3555	512981	3555	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260727	634	651	634	649.95	222641	649.95	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260727	376.75	379	374.45	377.35	2369047	377.35	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260727	183.6	184.89	183.33	184.48	11857396	184.48	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260727	1750.8	1835	1710.4	1800.1	242226	1800.1	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260727	260.39	283	260.39	280.22	2863637	278.3101	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260727	932.75	936	918	932.3	22111	932.3	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260727	561.45	568.9	557.9	561.35	17695	561.35	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260727	14.61	15.65	14.61	15.17	10626	15.17	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260727	3278.4	3298.9	3200	3208.7	1811	3184.0238	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260727	2286	2315	2272.4	2295.6	4007292	2295.6	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260727	1121	1153.8	1111.1	1141.5	673028	570.1932	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260727	1320	1324.4	1286.2	1294	67591	1294	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260727	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260727	1576	1599.6	1571	1575	1513324	1575	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260727	999.8	1006	988	997.2	132972	997.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260727	501	516.9	492.8	513.05	2141738	513.05	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260727	534	560.3	534	552.3	3162730	55.23	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260727	395.1	406.95	390.1	392.85	7717	392.85	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260727	112.62	114	112	113.2	119740	113.2	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260727	45.48	45.48	42.95	43.47	11906	43.47	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260727	111.11	113.99	111	112.77	1120929	112.77	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260727	89	95.25	87.75	94.8	43311808	94.3067	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260727	11.19	11.35	10.58	11.17	13657	11.17	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260727	8.82	9.51	8.64	9.04	91333	9.04	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260727	6999	7344.5	6915.5	7309.5	301466	7309.5	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260727	96	97	94.1	96.4	3215	96.4	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260727	110.64	112.81	107.35	107.93	33238	107.93	down	down	correct
THERMAX.NSE	Thermax Limited	20260727	4560	4571	4394	4447	152455	4447	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260727	98.64	101.66	98.1	98.45	705450	98.0054	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260727	316	340.45	312.6	315.15	75894	315.15	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260727	573.6	617.45	571	584.05	3960893	584.05	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260727	446.95	455.3	444.75	446.7	404982	446.7	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260727	2598	2610	2549.9	2593	4643	2593	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260727	2793.7	2865.8	2754.6	2849.3	262758	2847.748	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260727	4.8	4.81	4.37	4.47	103922	4.47	down	down	correct
TIL.NSE	TIL Limited	20260727	211.17	217.35	208.84	214.06	97237	214.06	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260727	202.25	211.3	200.64	206.75	4606690	206.75	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20260727	3144.6	3168.6	3100.1	3152	19146	3149.454	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260727	170	173.45	168.23	172.09	1162625	172.09	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260727	73.5	77	69.94	75.31	466189	75.31	up	up	correct
TITAN.NSE	Titan Company Limited	20260727	4686.9	4749.1	4686.9	4740.1	500721	4740.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260727	95	97.66	93.1	94.14	119079	94.14	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260727	152.1	158.1	152.04	156.04	639163	156.04	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260727	9.14	9.29	8.86	9.09	56569	9.09	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260727	81.49	84.1	80.2	81.38	2054	81.38	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260727	4985	5070	4961.8	5019.5	267708	5019.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260727	1434.3	1446.5	1427.8	1440	342490	1440	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260727	50	50.1	47.56	48.1	7949	47.2504	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260727	67.29	67.29	65.4	67	816	67	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260727	78.44	80.59	77.2	78.34	126845	78.34	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260727	6.39	6.48	6.25	6.46	21205	6.46	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260727	141.94	141.94	136.82	138.01	4237	138.01	down	down	correct
TRENT.NSE	Trent Limited	20260727	2918.9	2953.5	2907.1	2938	789065	2938	up	up	correct
TRF.NSE	TRF Limited	20260727	236.7	239.69	231.01	232.67	75520	232.67	down	down	correct
TRIDENT.NSE	Trident Limited	20260727	25.2	25.43	25	25.1	3437030	25.1	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260727	53.2	54.99	52.62	53.41	39125	53.41	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260727	614.9	627	610.05	623.4	1575560	621.2448	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260727	237.3	247.5	236.3	240	1325944	238.943	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260727	1064	1167	1061	1088.8	102563	1088.8	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260727	640.1	664.8	640	655.35	67198	648.35	up	down	incorrect
TTL.NSE	T.T. Limited	20260727	6.37	6.4	6.19	6.27	87429	6.27	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260727	40.5	40.5	39.39	39.48	1352435	39.48	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260727	498	507.45	493	494	24104	494	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260727	3905	3905.1	3850	3881.9	576740	3881.9	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260727	3970	4079	3968	3972.5	2661	3972.5	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260727	117	119	116.3	117.6	20370	117.6	up	up	correct
TVVISION.NSE	TV Vision Limited	20260727	4.7	4.77	4.52	4.65	5169	4.65	down	down	correct
UBL.NSE	United Breweries Limited	20260727	1418	1457	1410.1	1428.7	334806	1428.7	up	up	correct
UCOBANK.NSE	UCO Bank	20260727	26.25	27.09	26.21	26.66	16555999	26.66	up	up	correct
UFLEX.NSE	Uflex Limited	20260727	480.55	488.9	470.6	476.45	119911	476.45	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260727	67.21	71.45	67.21	68.45	100698	68.45	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260727	40.01	44.47	39.26	43.49	870227	43.39	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260727	94.68	97	93.63	95.65	180061	95.65	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260727	71.5	73.29	71.1	71.57	49027357	71.57	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260727	11905	12000	11752	11892	250956	11892	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260727	5.55	5.55	5.14	5.36	13427	5.36	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260727	548.9	552.3	538	539.95	51339	539.95	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260727	229.99	229.99	220.01	226.07	958	225.4685	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260727	100	102.87	96.25	97.64	19064	97.64	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260727	172	173.46	169.5	170.11	13706219	170.11	down	down	correct
UNITECH.NSE	Unitech Limited	20260727	4.4	4.44	4.29	4.3	4565887	4.3	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260727	479.35	479.5	468.25	472.95	660	470.7428	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260727	125	126.9	123.66	124.88	105507	124.88	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260727	1238	1268.9	1210.1	1256.2	126439	1256.2	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260727	475.75	490	475	489.05	2015	489.05	up	up	correct
UPL.NSE	UPL Limited	20260727	605.45	610.95	603.25	608.5	1543100	608.5	up	down	incorrect
URJA.NSE	Urja Global Limited	20260727	9.22	9.27	9.05	9.1	710420	9.1	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260727	495.7	505	494.8	502.1	309401	498.356	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260727	895	905.95	888.35	904	210439	904	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260727	228.46	231.11	228.15	228.71	21010	228.71	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260727	220.76	226.64	219.75	223.46	600559	223.46	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260727	6710.5	6791	6700.5	6761.5	5183	6745.971	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260727	255	267.22	252.8	264.6	675981	262.9288	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260727	8	8.14	7.38	7.72	60695	7.72	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260727	5.85	6.26	5.81	6.09	3112375	6.09	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260727	263.1	270.9	261.1	262.4	7957	262.4	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260727	41.99	44.04	41.8	44.04	38088	42.5824	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260727	6.15	6.3	6.03	6.15	181219	6.15
VARROC.NSE	Varroc Engineering Limited	20260727	644	667.95	642.75	665.7	158687	664.35	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260727	32.33	33	32.33	32.53	76045	32.53	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260727	53.01	53.75	52.12	52.68	34446	52.68	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20260727	460.95	465.4	454	464.5	5407996	463.9854	up	down	incorrect
VEDL.NSE	Vedanta Limited	20260727	267.05	268.1	264	264.65	7084059	264.65	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260727	1513.5	1533	1491.9	1503.7	68141	1503.7	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260727	1649	1699	1566.6	1572	70003	1561.94	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260727	35.58	36	35	35.55	39973	35.55	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260727	450.05	457.65	449.2	450.95	32405	450.95	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260727	122.8	123.99	120.29	121.14	11860	121.14	down	up	incorrect
VGUARD.NSE	V	20260727	294.6	300.45	292	294.4	272931	293.0054	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260727	3452	3579	3452	3503.3	773	3498.1364	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260727	314.85	320	310	315.15	27107	315.15	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260727	1322	1357.8	1308.2	1350.8	84864	1350.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260727	9.45	9.45	9.45	9.45	151251	9.45
VIKASECO.NSE	Vikas EcoTech Limited	20260727	1.12	1.16	1.11	1.12	2595664	1.12
VIKASLIFE.NSE	Vikas Lifecare Limited	20260727	1.33	1.34	1.24	1.27	3656429	1.27	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260727	576.45	593	574.25	587.15	272440	587.15	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260727	1329	1329	1306.1	1313.6	20783	1313.6	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260727	1905	1920.3	1870	1907.5	17478	1907.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260727	37.15	39.9	37.15	38.87	49004	38.87	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260727	244	256.65	243.8	251.2	18149	251.2	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260727	21.79	21.87	21.37	21.83	14288	21.83	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260727	295.5	299.55	295.1	296.25	44743	296.25	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260727	11.52	11.52	11.52	11.52	64638	11.52
VISAKAIND.NSE	Visaka Industries Limited	20260727	80.43	85.4	80.43	82.29	320941	81.4568	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260727	638	652	630.2	636.3	121792	635.9947	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260727	5.2	5.29	5.2	5.25	78228	5.25	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260727	0.53	0.55	0.52	0.52	311186	0.52	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260727	5.18	5.4	5.15	5.26	38270	5.26	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260727	252.55	256.7	252.55	254.35	10140	254.35	up	up	correct
VMART.NSE	V	20260727	724.65	725.4	682.65	714.95	258775	714.95	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260727	9219	9242	9078	9183	26700	9183	down	down	correct
VOLTAS.NSE	Voltas Limited	20260727	1327.9	1340.4	1310.2	1313	314808	1313	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260727	260.99	267.87	250.65	262.75	2163637	262.75	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260727	297.8	304.95	295.7	297.3	64711	294.3938	down	down	correct
VSTIND.NSE	VST Industries Limited	20260727	234.5	235.9	232	234.7	308790	234.7	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260727	4491	4491	4416.7	4430.2	4646	4430.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260727	617.9	632.75	617	627	141054	621.7706	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260727	2055	2069	1951	1977.5	821451	1977.5	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260727	240.15	242.75	231.4	233.5	678336	233.5	down	down	correct
WANBURY.NSE	Wanbury Limited	20260727	335	343	327.4	329.25	188536	329.25	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260727	954.85	996.25	945	958.95	3098	958.95	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260727	101.88	102.53	98.12	99.01	1999850	99.01	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260727	77.31	79.49	77.31	77.41	1952	77.41	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260727	1665	1668.8	1595.1	1599.8	944994	1599.8	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260727	600.1	617.8	590.85	596.8	795444	596.8	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260727	1860	1980	1805.8	1931.9	467	1931.9	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260727	8300	8600	8100	8302.5	48101	8302.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260727	459.9	471.35	459	464.5	85823	464.179	up	up	correct
WHEELS.NSE	Wheels India Limited	20260727	1461	1505	1445.4	1495.6	78256	1495.6	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260727	775	804.8	774	794.8	443562	790.0755	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260727	25.27	26.78	25	25.45	1940	25.45	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260727	871	874	853	857.5	23569	857.5	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260727	292.35	298.95	278.35	281.9	99640	281.9	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260727	165.06	172	163.25	169.07	323	169.07	up	up	correct
WIPRO.NSE	Wipro Limited	20260727	177.5	178.78	175.61	178.53	12504426	178.53	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260727	1855.9	1881.9	1853.3	1865.2	269719	1865.2	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260727	474.85	475.15	466.1	467.75	29812	465.8243	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260727	62.33	65.89	61.49	62.4	121079	62.4	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260727	560.5	590	560.5	581.7	542425	578.7871	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260727	64.04	65.33	63.96	64.19	49616	62.2372	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260727	83.98	83.98	78.11	79.32	10235	79.32	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260727	1399	1406	1378.2	1394.1	32790	1394.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260727	23.05	23.18	22.9	22.94	47752439	22.94	down	down	correct
YUKEN.NSE	Yuken India Limited	20260727	718.8	718.8	701	710.55	5937	709.4023	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260727	106	109.5	105.8	108.86	15284220	108.86	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260727	8.03	8.35	7.88	8.16	319916	8.16	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260727	8	8.14	7.9	7.96	823511	7.96	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260727	205	205	201	205	26	205
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260727	5.83	6.14	5.61	5.72	92940	5.72	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260727	510.1	521.5	502.2	515	2237749	515	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260727	1613.6	1717.5	1613.6	1688.2	1617808	1687.3157	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260727	76.5	76.98	75.6	75.84	931	75.84	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260727	1277.6	1298.3	1262.1	1283.1	39042	1283.1	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260727	221.6	227.23	220.36	222.1	62715	222.1	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260727	568.65	573.85	549.5	559.35	183505	559.35	down	down	correct