CollectAI

close-nse_india_stocks

2026/07/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260729	202.5	206.79	200.3	201.16	132775	201.16	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260729	39.25	39.37	37.92	38.88	26243	38.88	down	down	correct
3MINDIA.NSE	3M India Limited	20260729	35400	35700	35100	35425	1650	35425	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260729	32.5	32.5	31.35	32.28	1042	32.28	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260729	358	358	345.05	348.4	54846	348.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260729	765.9	782	757.6	778.45	375416	778.45	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260729	12.5	13.26	12.32	13.26	304867	13.26	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260729	8.8	9.13	8.71	8.86	221021	8.86	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260729	75.61	76.01	75.61	75.61	7240	75.61
AARON.NSE	Aaron Industries Limited	20260729	141.35	141.43	133	134.78	39637	134.3019	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260729	408.6	415	406.4	411.25	128947	411.25	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260729	477.75	489.5	477.75	485.5	265222	485.5	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260729	384	392.45	383.05	390.5	4670	390.5	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260729	153.8	156.96	150	152.31	31241	150.3557	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260729	1369.4	1393.9	1369.4	1387.3	28681	1387.3	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260729	15	15.49	14.94	15.3	40996	15.3	up	up	correct
ABB.NSE	ABB India Limited	20260729	7247	7458	7085	7314	570622	7228.8985	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260729	27950	28090	27600	27745	9930	27745	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260729	393.8	398.5	389.75	397.6	2985489	397.6	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260729	57.35	58.4	56.9	58.06	3323129	58.06	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260729	41.7	48	41.7	42.98	12004	42.98	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260729	58.33	58.7	58.33	58.6	8552	58.6	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260729	75.52	76.64	75.52	76.2	24805	76.2	up	up	correct
ACC.NSE	ACC Limited	20260729	1332.4	1387.7	1331.8	1370.8	300540	1370.8	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260729	1166.1	1175	1150	1164.8	6856	1164.8	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260729	4.89	5.02	4.73	4.91	58200	4.91	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260729	1080.1	1081.7	1032.6	1051.3	369050	1051.3	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260729	3017.8	3048.3	2972.7	3024.5	1547208	3024.5	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260729	1383.1	1396.6	1354	1373.1	1700509	1373.1	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260729	1785	1792	1705.1	1719.7	5088460	1719.7	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260729	209.27	211.15	207.8	209.52	12560925	209.52	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260729	300.95	307.95	299.2	301.8	99686	301.1373	up	up	correct
ADL.NSE	Archidply Decor Limited	20260729	70.28	70.28	69.91	69.92	156	69.92	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260729	9.72	9.72	9.21	9.55	10561	9.55	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260729	113.5	115.84	112	114.46	114663	112.8633	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260729	52.1	52.64	51.01	51.19	44310	51.19	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260729	315.5	320	305.8	310.8	161050	310.8	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20260729	1635	1669.6	1606.2	1654.3	646435	1654.3	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260729	523.2	533.8	505.2	506.75	162437	506.75	down	down	correct
AGRITECH.NSE	Agri	20260729	115.4	115.4	110.01	110.47	6911	110.47	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260729	29.99	29.99	28	28.63	15292	28.63	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260729	37.25	37.3	36.61	36.82	5360	36.82	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260729	141.01	144.68	141.01	141.79	1107	141.79	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260729	832.75	832.75	813	817.4	27038	817.4	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260729	4603	4675	4594.5	4643.5	46596	4643.5	up	up	correct
AIRAN.NSE	Airan Limited	20260729	15	15.33	14.82	15.04	29078	15.04	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260729	3365	3414	3325.2	3396.5	103607	3365.6674	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260729	127.5	129.93	127.5	128.17	245702	128.17	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260729	3.92	4.05	3.9	3.96	169242	3.96	up	up	correct
AKASH.NSE	Akash Infra	20260729	26.37	28	26.36	27.24	13228	27.24	up	up	correct
AKG.NSE	AKG Exim Limited	20260729	10.84	10.84	9.67	10	7369	10	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260729	240	250	232.21	246.87	5054	246.87	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260729	5.44	5.44	5.44	5.44	81125	5.44
ALANKIT.NSE	Alankit Limited	20260729	7.86	7.94	7.82	7.89	59111	7.89	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260729	694.45	700	683	688.75	2407	683.75	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260729	89.32	90.75	89.32	90.28	166165	87.9164	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260729	683.75	689	664.85	681.35	22399	681.35	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260729	70	71.9	69.4	70.76	3127	69.7481	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260729	5699	5711.5	5654	5672.5	57547	5672.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260729	1819	1835.8	1804	1817.3	27385	1817.3	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260729	8.03	8.14	7.98	8.01	2407017	8.01	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260729	13	15.07	13	15.07	2763547	15.07	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260729	12	12.08	11.81	12	3095678	12
ALPA.NSE	Alpa Laboratories Limited	20260729	69.79	69.79	65.15	67.82	8101	67.82	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260729	208.5	213.69	204.09	205.87	1316	205.87	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260729	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260729	7256	7469	7235	7411.5	241556	7411.5	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260729	24.7	24.7	24.19	24.69	744	24.69	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260729	1670.3	1719	1665	1703	5888	1703	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260729	424.3	443	423.15	435.3	5054536	435.3	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260729	47.05	48.42	46.3	47.48	2812	47.48	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260729	37.75	38.49	37.56	38	7341	37.804	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260729	512	524	511.05	516.8	15537	516.8	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260729	611.95	620.95	607.45	613.4	1555849	612.3938	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260729	63.4	63.54	61.74	62.6	96040	62.0952	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260729	84.1	84.68	83.17	83.87	129487	83.87	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260729	42	43.59	41.19	42.77	5123	42.77	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260729	1.55	1.57	1.5	1.52	15075	1.52	down	down	correct
ANMOL.NSE	Anmol India Limited	20260729	10.3	10.3	9.95	10.04	41272	10.04	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260729	3.21	3.21	3.21	3.21	1925	3.21
ANTGRAPHIC.NSE	Antarctica Limited	20260729	0.76	0.79	0.74	0.75	101783	0.75	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260729	2149.4	2152.4	2085.5	2090.6	18067	2077.1195	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260729	1225	1225.1	1207.5	1214.4	145573	1214.4	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260729	13547	13981	13374	13835	185520	13835	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260729	104.02	105	101.75	102.37	3296	102.37	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260729	600.15	709.3	600.15	681.6	5645793	681.6	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260729	375.25	379.7	374.6	378.45	46352	378.45	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260729	1860	1872.3	1852.2	1869.8	349697	1869.8	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260729	815	818.25	802.6	811.95	81697	811.95	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260729	378.8	385.65	374	383.1	5709811	383.1	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260729	8932	8970	8903.5	8935	164862	8935	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260729	493	508.25	491.35	500.25	102693	500.25	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260729	425.95	431.4	423.1	424.1	426938	424.1	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260729	1205	1217.9	1195	1201.9	128	1201.9	down	down	correct
APTECHT.NSE	Aptech Limited	20260729	92.99	93	89	91.6	30492	91.6	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260729	281.5	283.05	279.55	281.85	333173	281.85	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260729	83.93	83.95	82.02	83.49	3149	83.49	down	down	correct
ARCHIES.NSE	Archies Limited	20260729	14.54	14.54	13.82	13.86	7927	13.86	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260729	42.97	42.97	39.8	40.89	8318	40.89	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20260729	340.05	345.2	340	343.65	9371	343.65	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260729	77.67	77.72	75.52	76.6	166654	76.6	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260729	260.95	262.3	259	259.35	7004	259.35	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260729	1927.9	1941.7	1906	1912	16748	1912	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260729	25.45	25.89	24.61	25.32	7891	25.32	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260729	710	722	694	714.75	10124	714.75	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260729	0.99	1	0.95	0.95	107074	0.95	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260729	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260729	277.95	305	277	298.6	2259691	298.6	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260729	164	164.6	151.9	157.78	2346	157.78	down	down	correct
ARVIND.NSE	Arvind Limited	20260729	515.7	519.25	511.05	517.35	170776	517.35	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260729	458.2	458.25	446	448.9	184222	447.3369	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260729	593.6	603.9	593.5	599.5	17733	597.4332	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260729	873.1	880.2	862.5	878.75	97717	878.75	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260729	352.95	386.95	345	356.35	538492	356.35	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260729	500.2	509.05	500.2	505.35	11395	505.35	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260729	765	772.5	756.25	765.1	22864	765.1	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260729	687	712.2	683.4	707.7	923696	707.7	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260729	388.95	388.95	381.1	383.65	27103	383.65	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260729	18.38	18.38	17.46	18.19	221987	18.19	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260729	123	124.35	122.28	123.67	345725	123.67	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260729	157.97	159.49	156.61	157.96	13880649	157.96	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260729	317.6	317.6	310	312.95	6050	312.95	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260729	2746.2	2864	2718.5	2758.4	3803474	2758.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260729	60.95	68.43	57.26	60.71	104213935	60.71	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260729	243.13	252	237.4	245.07	1732	245.07	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260729	646.1	663.9	638	642.65	20924	642.65	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260729	815.8	827.45	809.8	818.35	593366	818.35	up	up	correct
ASTRAL.NSE	Astral Limited	20260729	1471.8	1480	1460	1474.2	187215	1471.885	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260729	1710	1793.6	1691.2	1773.8	408031	1773.8	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260729	8099.5	8229.5	8060	8185	6734	8148.5975	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260729	3.95	3.96	3.8	3.85	39397	3.85	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260729	648.05	661.2	646	655.9	770640	655.9	up	up	correct
ATUL.NSE	Atul Ltd	20260729	6748	6872.5	6640.5	6798.5	115335	6798.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260729	478.85	498	476.6	495.2	130622	495.2	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260729	1067.9	1068.8	1040	1042.3	1383599	1042.3	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260729	740	745	729.3	731.7	286518	731.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260729	1556.7	1598.7	1554.4	1590.7	1031789	1590.7	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260729	132	142.95	132	136.66	1940	136.66	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260729	1793.3	1819.4	1791.3	1805.2	5958	1774.3155	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260729	88.3	88.3	87	87.41	21045	87.41	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260729	525	528.35	515.2	517.8	19354	517.8	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260729	968.05	974.5	940.1	950.2	359495	939.5547	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260729	70.78	70.78	69.32	69.98	30623	69.5418	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260729	434.35	443.95	428	432.55	109871	431.9985	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260729	1229.5	1237.1	1214.4	1235.4	10110233	1235.4	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260729	588.85	590.15	586.18	589.34	70	589.34	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260729	1499.9	1565.7	1489.1	1565.7	115347	1565.7	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260729	168.6	169.98	168.5	169.58	9868	169.58	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260729	268.85	268.85	267.01	267.83	12725	267.83	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260729	336.07	345.32	336.07	342.66	14375	342.66	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260729	243.04	244.61	234.11	239.94	25232	239.94	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260729	252.71	252.71	252.71	252.71	3090	252.71
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260729	4.58	4.72	4.43	4.47	120280	4.47	down	down	correct
BAJAJ.NSE	AUTO	20260729	11440	11532	11290	11325.5	455484	11325.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260729	535	539.95	528.75	536.5	206275	536.5	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260729	328	331.45	327.1	330.55	69185	330.55	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260729	1940	1945	1908.9	1927	1066741	1927	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260729	16.8	17.01	16.73	16.92	2839839	16.92	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260729	10875	10968	10810	10949	25720	10949	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260729	1056	1065.9	1048.4	1050.1	6444368	1050.1	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260729	82.6	84.47	81.51	84.1	103163	84.1	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260729	2271	2351	2252.5	2271.4	284327	2271.4	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260729	24.2	24.75	24	24.14	11774	24.14	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260729	17.61	18	17.35	17.66	10685	17.66	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260729	2023	2090.1	2023	2081.7	143039	2081.7	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260729	176.74	180.5	175.81	179.12	119319	179.12	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260729	87.05	89.49	87.05	88.1	14755	88.1	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260729	605	608.95	601.3	605.8	138960	605.8	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260729	116.03	121	116	116.56	1773	116.56	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260729	3445	3500	3445	3475.7	342	3475.7	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260729	622	635.5	622	628.3	85709	628.3	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260729	169	174.06	168.05	173.58	19391311	172.0883	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20260729	28.98	29.4	28.55	29.26	8498	29.26	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260729	94	94	90	90.5	1304	90.5	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260729	239.9	244.9	239.35	243.35	10011406	243.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260729	589.3	592.7	589.25	591.74	398246	591.74	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260729	137	138.3	136.44	137.65	8293430	137.65	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260729	129.05	130.49	125	126.23	29046	126.23	down	down	correct
BASF.NSE	BASF India Limited	20260729	3716.2	3764.8	3709.5	3740.7	12912	3715.7	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260729	27	27.49	27	27	64141	26.7488
BATAINDIA.NSE	Bata India Limited	20260729	696.95	704.75	696.3	698.35	168128	698.35	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260729	4240.4	4279.8	4225.4	4248.3	32475	4189.4457	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20260729	2543.6	2590	2520	2572.2	17103	2572.2	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260729	1500.1	1501	1489.2	1498.1	31733	1498.1	down	down	correct
BCG.NSE	Brightcom Group Limited	20260729	9.31	9.43	9.26	9.39	2290898	9.39	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260729	34.62	34.88	34.41	34.66	252112	34.66	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260729	1268.7	1271	1254.6	1261.8	412387	1261.8	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260729	27.71	27.71	26.92	26.94	8896	26.94	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260729	210.16	217.81	208.5	216.29	2761799	216.29	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260729	110.5	110.5	107	107.87	7988	107.87	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260729	390.9	390.95	382.2	387.55	32630643	387.0246	down	down	correct
BEML.NSE	BEML Limited	20260729	1755	1793.4	1751.8	1781.4	225384	1781.4	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260729	113.6	115.66	113.1	114.53	1415362	114.53	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260729	499.35	528.1	497.25	519.5	746012	515.6159	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260729	15.26	16.94	15.26	16.74	1799964	16.74	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260729	454.9	456.3	446.55	451.5	27708	451.5	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260729	574.65	579.15	568.7	575.1	44110	575.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260729	3.12	3.12	3.12	3.12	0	3.12
BGRENERGY.NSE	BGR Energy Systems Limited	20260729	292.2	295	281.5	287.55	36837	287.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260729	208	208.9	203.1	206.25	18380	206.25	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260729	386.7	386.7	386.7	386.7	34780	386.7
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260729	2.85	2.9	2.82	2.88	38609	2.88	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260729	2173.5	2185	2151.2	2171.5	686018	2171.5	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260729	124.9	127	122.31	126.39	12281	125.2568	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260729	1281.5	1290.6	1270	1275.9	8031	1275.9	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260729	197.61	204.1	197.61	201.55	128762	201.55	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260729	1915.2	1957	1913.1	1946	6315728	1946	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260729	408	408.45	395.5	405.15	10523689	405.15	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260729	45.98	46.95	45.5	45.91	30913	45.91	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260729	749.6	758.8	741.9	749.75	15658	749.75	up	up	correct
BIOCON.NSE	Biocon Limited	20260729	434.95	435.5	427.1	431.1	3351508	431.1	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260729	32.89	32.89	32.15	32.67	3430	32.67	down	down	correct
BIRET.NSE	RR	20260729	343.49	344.6	341.22	342.58	205818	342.58	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260729	194.98	199	194.01	198.28	22874	198.28	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260729	880.9	904.8	872.05	889.15	137754	889.15	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260729	130.6	135.88	130.47	131.8	73388	131.8	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20260729	16.35	16.35	15.6	15.82	27100	15.82	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260729	443	469.95	443	456	174456	456	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260729	54.55	54.82	53.7	54.01	290752	54.01	down	down	correct
BLS.NSE	BLS International Services Limited	20260729	237.95	245.45	236.4	241.9	1404200	241.9	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260729	1.82	1.82	1.82	1.82	1101	1.82
BLUEDART.NSE	Blue Dart Express Limited	20260729	5080	5125.2	5046.6	5069.6	8120	5069.6	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260729	1640	1687	1639.8	1680.8	156603	1680.8	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260729	68.5	71.53	66.15	71.53	306835	71.53	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260729	120.7	121.99	120.7	121.03	227352	120.62	up	up	correct
BOROLTD.NSE	Borosil Limited	20260729	229.6	235	229.6	231.88	31562	231.88	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260729	572.5	579.15	571	573.95	282833	573.95	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260729	41355	41630	39705	41065	46738	41065	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260729	320	320.05	315.8	317.4	5132678	317.4	down	down	correct
BPL.NSE	BPL Limited	20260729	53.13	53.68	52.2	52.57	38645	52.57	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260729	562.3	565.9	557.15	564.25	213417	562.305	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260729	5499.5	5582	5488.5	5517.5	356551	5427.1147	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20260729	17.51	17.87	17.32	17.48	31870	17.48	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260729	62.75	62.9	59.65	59.88	55756	59.88	down	down	correct
BSE.NSE	BSE Limited	20260729	3475	3555	3467.9	3541.4	2058479	3541.4	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260729	86.45	88	85.6	86.65	3793	86.65	up	up	correct
BSL.NSE	BSL Limited	20260729	126.81	127	125.01	125.35	1305	125.35	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260729	123.82	124.62	123.82	124.29	170492	124.29	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260729	28.85	28.85	28.04	28.41	1164287	28.41	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20260729	304	322.65	296.65	311	7974181	311	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260729	755	760	721.1	729.15	58679	729.15	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260729	40.6	43.88	40.02	41.6	24224	41.6	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260729	32.2	33.5	32.2	33.5	8110	33.5	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260729	21.64	21.95	21.1	21.2	29267	21.2	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260729	126.1	131.72	126.05	130.15	701790	130.15	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260729	804.3	805.55	789.1	792.4	541450	789.89	down	up	incorrect
CANBK.NSE	Canara Bank	20260729	124.6	125.55	124	124.72	17108935	124.72	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260729	821	828.95	810.3	824	280514	824	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260729	239.9	241.6	236.05	238.11	90049	237.3856	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260729	217.45	219.75	216.5	219.2	206776	219.2	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260729	2590.9	2642.4	2588.1	2613.2	86491	2613.2	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260729	15.98	16.52	14.97	16.49	132477	16.49	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260729	1063.6	1083.8	1052	1056	81553	1053.4881	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260729	1680	1712.5	1664	1689.6	71476	1689.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260729	2989.8	3068.9	2740	2855.7	2518786	2855.7	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260729	184.1	185.2	184	184.95	782644	178.974	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260729	15.7	16.27	14.4	15.7	774340	15.7
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260729	13.25	13.25	12.62	12.69	15264	12.69	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260729	1205	1213.9	1195	1198.6	235994	1195.2699	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260729	1349.9	1361.3	1344.2	1350	1018335	1350	up	up	correct
CEATLTD.NSE	CEAT Limited	20260729	3417	3460	3405.3	3433.8	116214	3399.1051	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260729	6.93	7.34	6.93	7.01	12392	7.01	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260729	606.8	671.65	606.8	611.25	2830320	600.1198	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260729	18.55	18.87	18.3	18.47	69003	18.47	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260729	31.2	31.27	30.96	31.19	4099225	31.19	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260729	23.28	24.15	22.6	23.26	768658	23.26	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260729	3445	3588	3445	3578.5	40710	3573.309	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260729	791.15	805	777.55	782.8	80230	782.8	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260729	6256.5	6297.5	6107	6143	4372	6143	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260729	3.08	3.08	2.92	2.98	50799	2.98	down	down	correct
CESC.NSE	CESC Limited	20260729	163.71	164.95	162.5	164.12	549777	164.12	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20260729	229.95	232.39	219.57	224.7	5648034	224.7	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260729	844.1	845.2	825.5	830	5215606	830	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260729	851	858	821.55	836.7	99579	836.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260729	440.05	453	440.05	452	687613	445.9954	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260729	170.05	175.99	170	174.98	2230	174.98	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260729	179.98	179.98	171	176.05	8817	176.05	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260729	375.6	384.45	375	378.95	2781	377.6444	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260729	201.25	208.31	201.25	203.35	310797	203.35	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260729	1200	1219.9	1176.1	1212.3	908359	1161.6429	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260729	1805	1839.6	1776.2	1798.1	2713486	1798.1	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260729	1528	1577.8	1512.9	1517	388287	1515.805	down	down	correct
CINELINE.NSE	Cineline India Limited	20260729	80.99	81.13	80	80.51	9926	80.51	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20260729	15.45	15.45	14.99	15.12	29356	15.12	down	down	correct
CIPLA.NSE	Cipla Limited	20260729	1451	1491.2	1442	1474.3	2192262	1474.3	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260729	736.45	743.5	726	737.3	170309	737.3	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260729	56.21	58.99	55.56	56.3	16530	56.3	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260729	276.25	279	275.8	278.7	17223	278.7	up	up	correct
CMICABLES.NSE	CMI Limited	20260729	2.84	2.84	2.84	2.84	0	2.84
COALINDIA.NSE	Coal India Limited	20260729	413.05	413.5	406.25	410.05	9914444	410.05	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260729	1389.5	1408	1385.5	1403.6	742837	1403.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260729	30.25	30.99	30.05	30.62	231892	30.62	up	up	correct
COFORGE.NSE	Coforge Limited	20260729	1720	1764.9	1705.2	1707	8196676	1703.0348	down	down	correct
COLPAL.NSE	Colgate	20260729	2145.9	2213.4	2097.6	2166.4	1771147	2166.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260729	1.14	1.18	1.09	1.17	5677	1.17	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260729	13.32	13.41	13.12	13.19	27980	12.9454	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260729	525	530.5	523.05	526	1843068	524.397	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260729	77.9	79.7	77.09	78.28	1713119	78.28	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260729	287	290	276	288.84	24851	288.84	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260729	590.45	594.95	583.1	587.55	17920	587.55	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260729	33.79	35.11	32.38	33.6	190841	33.4012	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260729	204.92	206	202.16	202.48	8254	202.48	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260729	2036.9	2074	2029.6	2037.6	116341	2037.6	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260729	6.36	6.55	6.12	6.2	62890	6.2	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260729	94.27	95.26	93.7	94.03	1019834	94.03	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260729	9300.5	10037	9282.5	9913	429854	9913	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260729	5.98	6.5	5.98	6.02	8851	6.02	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260729	1590	1596	1562.1	1590.4	170179	1590.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20260729	374.95	381.9	371	373.2	1667	372.1749	down	down	correct
CRISIL.NSE	CRISIL Limited	20260729	4499	4540	4388.6	4448.7	50403	4448.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260729	247.7	266.5	247.7	264.25	6188364	264.25	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260729	339.9	341.1	332.5	333	420485	333	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260729	31.61	32.49	30.8	30.88	49328	30.88	down	down	correct
CUB.NSE	City Union Bank Limited	20260729	236	236	224.69	228.86	7988538	228.86	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260729	78	79.19	76.14	76.99	45539	76.99	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260729	5452.5	5477.5	5371.5	5383	453704	5383	down	down	correct
CUPID.NSE	Cupid Limited	20260729	233.8	234.25	226.04	233.77	35604405	233.77	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260729	15.81	16.27	15.42	15.65	33850	15.65	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260729	138.01	141.29	138.01	138.95	10026	138.95	up	up	correct
CYIENT.NSE	Cyient Limited	20260729	848.8	879.7	845	866.85	1337269	866.85	up	up	correct
DABUR.NSE	Dabur India Limited	20260729	427.4	435.3	427	433.7	2039461	433.7	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260729	1814	1840.3	1813.8	1823	126193	1823	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260729	352.25	366.35	352	357.6	102140	357.6	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260729	27.8	28.5	27.8	28.48	4279	28.48	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260729	2.96	2.99	2.82	2.97	169367	2.97	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260729	840	856.45	836.1	839.25	48729	839.25	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260729	208.7	213.2	208	210.57	146062	210.57	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260729	434.2	435.3	429.5	431.15	201585	431.15	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260729	115	115.5	113.2	113.72	288086	113.72	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260729	34.59	34.59	33.26	34.5	366	34.5	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260729	183.9	188.99	182.18	187.99	238723	187.99	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20260729	195.1	195.35	190.64	192.56	1048964	192.56	down	up	incorrect
DCM.NSE	DCM Limited	20260729	90	90	88	89.7	474	89.7	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260729	5.27	5.5	5.07	5.16	4838	5.16	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260729	140.55	142.89	135	139.45	11828	139.45	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260729	1121.1	1187.5	1033.4	1051.2	2643662	1047.2178	down	down	correct
DCW.NSE	DCW Limited	20260729	46.27	47.58	46	47.06	935992	47.06	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260729	546.1	554	545.85	550.35	4642	550.35	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260729	1659	1668	1613.6	1626.3	370340	1615.2825	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260729	1654.6	1686.3	1652.2	1674.6	54921	1674.6	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260729	512.7	559	512.7	542.95	2851084	540.8885	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260729	6.99	6.99	6.52	6.83	90591	6.83	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260729	62.81	63.72	62.68	62.87	634965	62.3508	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260729	59.9	59.9	57.25	58.9	37615	58.9	down	down	correct
DEN.NSE	DEN Networks Limited	20260729	27.6	27.66	27.21	27.58	203466	27.58	down	down	correct
DENORA.NSE	De Nora India Limited	20260729	856.2	871.6	851.05	863.55	2701	863.55	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260729	115	124	114.25	118.36	30591539	118.36	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260729	25.5	25.76	24.11	25.33	15002	25.33	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260729	141.47	141.71	137.11	137.44	223942	137.44	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260729	34.8	35.97	31.11	31.98	11854112	31.98	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20260729	999.8	1022	994.6	1018	55299	1018	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260729	870	870	860.05	863.25	452	860.5862	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260729	1092	1133.9	1070	1126.6	27901	1126.6	up	up	correct
DICIND.NSE	DIC India Limited	20260729	513	527.55	505.6	513.65	3417	513.65	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260729	17.65	18.44	17.65	18.18	53688	18.18	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260729	2.82	2.86	2.8	2.83	745622	2.83	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260729	7428.5	7818.5	7428.5	7784.5	1158131	7784.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260729	13950	14325	13877	14275	423218	14275	up	up	correct
DLF.NSE	DLF Limited	20260729	668	672	662.45	670.25	4053062	670.25	up	up	correct
DLINKINDIA.NSE	D	20260729	450.5	453.3	445	448.3	52935	448.3	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260729	3859.3	3879.8	3826	3848.1	629784	3848.1	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260729	2.78	3.18	2.72	2.95	240488	2.95	up	down	incorrect
DODLA.NSE	Dodla Dairy Limited	20260729	1137	1137	1041	1060.4	69387	1060.4	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260729	255.2	258.05	252.6	256.45	215053	256.45	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260729	84.36	85.45	83.52	83.94	7174	83.94	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260729	1376.85	1428.95	1376.85	1402.65	39402	1402.65	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260729	7.47	7.47	7.2	7.32	55875	7.32	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260729	165	167	162.9	164.62	4999	164.62	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260729	13.63	13.74	13.36	13.58	17689	13.58	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260729	1072	1110	1060.6	1102.4	195638	1102.4	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260729	1144	1147.8	1131.1	1142.3	1280586	1142.3	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260729	1248.9	1255	1216.7	1241.1	91434	1240.5591	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260729	131	131	129	129.07	1705	127.2054	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260729	3.13	3.13	2.81	2.97	213122	2.97	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260729	239	244.83	236	237.5	98274	236.2414	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260729	41	41	37.85	38	2093942	37.9	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260729	10373	10605	10289	10331	5786	10323.6413	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20260729	238.22	255	238.22	251.37	41161	251.37	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260729	6.59	6.75	6.56	6.73	10223676	6.73	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260729	1617	1617	1607.99	1611.95	29793	1611.95	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260729	1434.56	1443.75	1432.62	1442.31	3003	1442.31	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260729	1914.5	1964.4	1864.6	1941.1	335707	1940.0252	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260729	115.5	116.75	113.41	116.1	4015932	116.1	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260729	0.9	0.9	0.9	0.9	0	0.9
EICHERMOT.NSE	Eicher Motors Limited	20260729	7891	7915	7751	7779	522935	7779	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20260729	764.05	784	761.45	778.9	208917	778.9	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260729	309.05	322	307.8	315.9	26125	315.9	up	up	correct
EIHOTEL.NSE	EIH Limited	20260729	326.05	337.9	326.05	335.75	285086	334.2333	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260729	1806.1	1817.9	1783	1791.8	10969	1791.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260729	107.25	109.39	106	107.22	301383	107.22	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260729	416.4	428	416.4	424	477598	424	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260729	71.4	72.5	71.4	71.97	736508	71.0809	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260729	1027.9	1027.9	1001	1008.7	7401	1008.7	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260729	571.1	581	568.1	576.25	111425	576.25	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260729	54.8	59.49	54.8	58.05	37535	58.05	up	up	correct
EMAMILTD.NSE	Emami Limited	20260729	407.4	414.8	406.4	407.85	440494	407.85	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260729	103	111	102	106.48	127672	103.6495	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260729	81	81	76.3	78.55	6971	78.55	down	down	correct
EMBASSY.NSE	RR	20260729	436.2	439.7	435.15	436.4	445889	436.4	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260729	234	241.85	233.85	240.85	20259	239.3556	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260729	88.3	89	85.31	86.51	5426	86.51	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260729	2735	2794	2712.8	2783.3	113244	2771.8861	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260729	16.66	17.39	16.66	16.94	10182	16.94	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260729	223	226.5	222.91	225.56	614767	225.56	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260729	106.41	108	105.51	107.82	7500	107.82	up	up	correct
EPL.NSE	EPL Limited	20260729	238	239.15	234	234.44	263639	234.44	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260729	73.7	74.29	70.61	73.13	9385579	73.13	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260729	1397	1441.9	1383.9	1426.5	369152	1426.5	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260729	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260729	5572.5	5600	5550	5582	1822	5582	up	up	correct
ESCORTS.NSE	Escorts Limited	20260729	3031	3039.9	2986.1	3016.8	131827	3016.8	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260729	20	20.52	20	20.23	66889	20.23	up	up	correct
ESTER.NSE	Ester Industries Limited	20260729	89.83	90.5	88.52	88.95	23368	88.95	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260729	349.15	352	344.5	346.55	93488	344.11	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260729	504	515	492.55	497.9	40959	497.9	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260729	987	999.75	979	991.35	13236	991.35	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260729	424	436.8	420.35	435.65	2846579	435.65	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260729	922.3	971.15	884	925.4	1662306	813.1189	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260729	6.49	6.49	6.26	6.36	176611	6.36	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260729	816	835.1	816	826.5	97790	826.5	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260729	829.9	829.9	829.9	829.9	4857	829.9
FCL.NSE	Fineotex Chemical Limited	20260729	40.99	41.19	39	39.35	6684024	39.35	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260729	0.27	0.27	0.27	0.27	0	0.27
FCSSOFT.NSE	FCS Software Solutions Limited	20260729	1.5	1.53	1.5	1.51	837443	1.51	up	up	correct
FDC.NSE	FDC Limited	20260729	409	416	408.5	414.3	55097	414.3	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260729	359	359.9	356.45	359.15	5713345	357.9272	up	up	correct
FEL.NSE	Future Enterprises Limited	20260729	0.39	0.39	0.38	0.38	162213	0.38	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260729	2.55	2.55	2.33	2.33	1178	2.33	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260729	2330	2350.8	2321	2331.3	16216	2331.3	up	up	correct
FILATEX.NSE	Filatex India Limited	20260729	73	73.56	70.77	71.45	2885803	71.45	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260729	978.9	989.4	973.9	984.9	137633	984.9	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260729	4825.5	4864.5	4783	4794	6077	4783.1872	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260729	163.96	165.75	162.5	165	365445	165	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260729	4.52	4.55	4.34	4.52	43645	4.52
FLFL.NSE	Future Lifestyle Fashions Limited	20260729	1.28	1.3	1.26	1.27	13291	1.27	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260729	4540	4637.9	4472	4582.1	85239	4582.1	up	up	correct
FMGOETZE.NSE	Federal	20260729	487.4	489.45	469.55	474.85	79001	474.85	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260729	9.06	9.28	9.06	9.24	12172	9.24	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260729	17375	17375	17002	17334	74765	17334	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260729	946.9	958.5	944.75	952.05	986990	952.05	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260729	5011	5091	4967	4984	1177	4984	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260729	266	298.5	266	293.58	49403727	293.58	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260729	1418.9	1434.9	1404.9	1414.8	201077	1411.8788	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20260729	157	167.8	156.31	164.31	3688190	164.0175	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20260729	175.5	176	173.5	175.12	8274629	174.613	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260729	1958	1970.6	1915.2	1960.6	25275	1938.4804	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260729	593	603.3	592.85	603.3	49030	603.3	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260729	873.9	883	870.65	874.8	6564	860.2249	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260729	1180	1229.9	1170	1202.95	103391	1202.95	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260729	126.13	128.78	121.1	122.16	1678475	122.16	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260729	1.79	1.79	1.76	1.79	1687840	1.79
GANGESSECU.NSE	Ganges Securities Limited	20260729	116.5	116.5	113.1	114.77	1422	114.77	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260729	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260729	733.1	750.05	720.3	735.55	40144	734.6517	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260729	2.1	2.1	1.88	2	278461	2	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260729	20.39	20.7	19.9	20.12	162978	20.12	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260729	337.3	347	330.5	341.5	1550	341.5	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260729	23.5	23.96	23.01	23.12	32234	22.8418	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260729	40.29	40.39	39.22	39.6	268914	39.6	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260729	282	283.5	272.25	277	512653	277	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260729	12.17	12.8	12.17	12.29	45394	12.29	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260729	315	316.65	312.5	313.6	1003160	313.6	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260729	73.4	76.1	73.4	75.38	354201	75.38	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260729	1388.1	1391.7	1356.1	1370.7	290715	1356.1105	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260729	47.5	47.5	46.8	46.93	14682	46.93	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260729	14.29	14.29	14.29	14.29	0	14.29
GHCL.NSE	GHCL Limited	20260729	437.4	442.6	433.9	439.15	148172	439.15	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260729	147.65	149.29	147.25	148.35	62936	148.35	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260729	359.9	361.35	357.05	358.95	315421	358.95	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260729	88.99	91	87.15	87.92	3745	87.92	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260729	7876.5	7929.5	7795	7892	12593	7828.8514	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260729	45.15	46.63	45.15	45.91	112018	45.91	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260729	162	163.72	161.42	162.65	129408	162.65	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260729	1655	1655	1592.1	1632.8	132	1632.8	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260729	2428.7	2550	2428.7	2543.7	841656	2524.6268	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260729	2645.9	2670	2609	2626.4	59537	2626.4	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260729	2196.4	2267.7	2186.2	2261.7	593720	2259.4518	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260729	5.6	5.78	5.56	5.78	526	5.78	up	up	correct
GLOBAL.NSE	Global Education Limited	20260729	105.5	105.86	101.7	102.01	24040	102.01	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260729	169.8	172.45	165	166.35	17268	166.35	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260729	2.19	2.2	2.13	2.16	138363	2.16	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260729	882	894.95	871.65	876.95	74781	876.95	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260729	894.8	905	892.4	902.5	13636	902.5	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260729	554.7	576.9	554.7	574.15	1122256	574.15	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260729	814.45	818.4	802.5	803.65	33321	803.65	down	down	correct
GNA.NSE	G N A Axles Limited	20260729	514	537.5	507.85	532.15	374601	532.15	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260729	517.5	528	513.9	525.1	515182	525.1	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260729	374.1	396.9	370.1	391	68899	391	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20260729	390	390.85	378	382.95	49489	382.95	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260729	2021.3	2084.6	2013	2076	861418	2046.0708	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260729	570	570	556.35	560.35	198771	560.35	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260729	1071.7	1086.8	1069	1076.5	427345	1076.5	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260729	1309.2	1325.2	1290	1293.3	64640	1293.3	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260729	2159.7	2180	2139.4	2156	770545	2156	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260729	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260729	814.55	830	810	824.75	160147	824.75	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260729	39.47	39.47	38.53	39.21	132901	39.21	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260729	213	224	211.08	223.2	908074	223.2	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260729	116.83	117.15	116.33	116.89	19147325	116.89	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260729	24.84	25.5	23.75	24.73	2975	24.73	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260729	358.7	364.4	350.45	352.8	607428	352.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260729	55.08	56.75	54.3	55.46	15010	55.46	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260729	1541.01	1548	1526.31	1532.01	153102	510.67	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260729	245.65	253	244.4	250.75	1509419	249.7198	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20260729	148.6	150.75	148.6	150.18	712597	145.7373	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260729	122	123.9	121	122.38	96229	122.38	up	up	correct
GRANULES.NSE	Granules India Limited	20260729	855	868.8	837.75	841.85	916692	841.85	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260729	645	668.3	638	666.65	734917	666.65	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260729	3131.8	3149	3105.1	3113	304356	3103.3323	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260729	1646.6	1663	1611.2	1615.2	426423	1615.2	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260729	238.68	242.36	237.1	239.64	608912	239.64	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260729	253.1	258.85	252	254.15	49331	254.15	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260729	191.21	193.79	189.69	191.54	116606	191.0435	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260729	284.5	287.9	278	287.35	240938	286.8463	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260729	9.94	10	9.83	9.89	1376851	9.89	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260729	2043	2125	2040	2118.7	121921	2118.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260729	866.9	888.15	859.55	884.9	15403	884.9	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260729	905	928	890	917.2	94	915.2019	up	up	correct
GRPLTD.NSE	GRP Limited	20260729	2000	2016.7	1956.6	1974.7	2449	1974.7	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260729	2609	2665	2584.1	2626.1	856027	2626.1	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260729	160.49	162.9	159.99	160.64	486881	160.64	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260729	12.29	13.05	11.96	12.44	80942	12.44	up	up	correct
GTL.NSE	GTL Limited	20260729	7.36	7.36	7.21	7.29	107643	7.29	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260729	1.21	1.22	1.2	1.21	24414946	1.21
GTPL.NSE	GTPL Hathway Limited	20260729	60.03	60.84	59.57	59.76	34716	59.76	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260729	387.95	388.8	380.3	382.35	35442	382.2572	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260729	709.95	710	680.4	683.65	87328	683.65	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260729	350.05	357.9	346.6	349.3	3403	349.3	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260729	269.3	276	269.05	273.05	787583	273.05	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260729	39.51	40.99	39.05	39.08	897	39.08	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260729	1045	1069.3	1035	1060.7	66292	1060.7	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260729	47.87	47.87	45.33	45.33	153578	44.9691	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260729	190.61	199.4	188.45	198.15	341296	196.6107	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260729	4600.1	4621	4535	4592	495981	4582.7139	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260729	387.5	393.85	384	385.65	1284743	385.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260729	212.86	219.25	210.64	218.47	7867	218.47	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260729	10.81	10.89	10.75	10.8	957061	10.8	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260729	879.95	888	870.05	885.6	17173	885.6	up	up	correct
HAVELLS.NSE	Havells India Limited	20260729	1230.1	1244.4	1227.9	1237	584475	1237	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260729	1.25	1.31	1.24	1.26	38714	1.26	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260729	46.99	49.4	46.99	49.27	3220	49.27	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260729	21.2	21.45	20.98	21.35	13182576	21.35	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260729	674.55	684.85	670.55	674.75	68321	674.75	up	up	correct
HCL.NSE	INSYS	20260729	11.65	11.65	11.35	11.35	85677	11.35	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260729	1344	1352.7	1323.2	1341	3061520	1341	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260729	2535.1	2557.2	2528.3	2541.9	470968	2541.9	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260729	743	751.25	740.8	748.3	20460659	748.3	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260729	561	561.95	555.6	556.7	1180266	556.7	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260729	1.66	1.69	1.65	1.65	89420	1.65	down	down	correct
HEG.NSE	HEG Limited	20260729	650.05	675	636.15	672.65	2460817	672.65	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260729	156.3	159.36	151.9	155.27	343630	155.27	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260729	134.68	136.8	133.97	134.84	180370	134.84	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260729	180	180.29	176	178.04	23349	178.04	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260729	159.32	159.32	159.32	159.32	0	156.82
HERITGFOOD.NSE	Heritage Foods Limited	20260729	324.05	330.9	322.95	328.75	221069	328.75	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260729	5185	5227.9	5127.7	5149.1	682570	5149.1	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260729	2522.9	2547.9	2451	2496.9	8568	2496.9	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260729	159	159.11	155.15	157.04	11332	157.04	down	up	incorrect
HFCL.NSE	HFCL Limited	20260729	189	195.5	181.05	193.56	40104196	193.56	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260729	544.2	544.2	530.6	533.65	66154	531.7017	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260729	421.15	429.4	421.15	423.85	15231	423.85	up	up	correct
HIKAL.NSE	Hikal Limited	20260729	217.95	224	216.99	221.38	243580	221.38	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260729	21	22.05	20.9	21.61	62651	21.61	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260729	80.72	81.09	79.92	80.62	303059	80.62	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260729	940	964.8	938.15	962.45	2939377	962.45	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260729	426.65	434.9	423.05	428.05	2268	428.05	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260729	22.81	22.89	21.41	22.75	42839	22.75	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260729	474.95	485.4	469	483.45	2384852	483.45	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260729	157.4	159	156.15	157.01	205647	157.01	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260729	399.95	400.05	392.3	392.75	5674023	373.5073	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260729	2050.5	2123	2047	2117.8	5183374	2117.8	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260729	529.8	541.1	527.3	536.7	2538802	536.7	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260729	1311	1337	1275.9	1323.1	94354	1321.717	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260729	148.75	151.9	147.5	148.38	191	147.3988	down	down	correct
HITECH.NSE	Hi	20260729	85.3	86.7	85.07	86.21	243278	86.21	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260729	320.65	324.3	317.05	320	5080	320	down	up	incorrect
HITECHGEAR.NSE	The Hi	20260729	584	584	555	562.5	3496	562.5	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260729	419	432.9	418.1	428	143438	428	up	down	incorrect
HLVLTD.NSE	HLV Limited	20260729	7.03	7.22	7.03	7.12	248003	7.12	up	up	correct
HMT.NSE	HMT Limited	20260729	60.99	60.99	58.51	59.4	8907	59.4	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260729	91.6	95.3	91.6	94.99	69041	94.99	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260729	578.25	580	566.1	568	111112	568	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260729	494.03	495	488.55	491.18	165334	491.18	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260729	1188.2	1201.8	1150	1174.5	229658	1174.5	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260729	37530	41495	37480	40105	55510	40105	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260729	2103.4	2124.9	2089.1	2119.7	2808	2096.6074	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260729	334	338.95	334	336.25	63914	336.25	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260729	753	771.8	750.25	769.9	5770526	769.9	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260729	25	25.19	24.5	24.8	57912	24.8	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260729	191	193.09	189.45	191.52	336704	191.52	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260729	196.22	198.98	194.75	195.21	2302330	192.4406	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260729	301	303	290.67	296.89	803338	296.89	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260729	62.14	62.44	61.41	62.04	2606314	62.04	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260729	41.5	41.5	39.06	41.34	3466	41.34	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260729	852.55	860.15	804.05	807.95	49706	807.95	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260729	39	39.48	39	39.35	110247	39.35	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260729	111.83	115.7	111.83	115.25	260991	115.25	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260729	1442.5	1448.5	1428.5	1437.9	10856166	1425.8791	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260729	1699	1699.7	1643	1648.8	605476	1648.8	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260729	510.1	513.4	507.55	511.65	475310	511.65	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260729	414.8	415	403.3	412.9	186143	411.2697	down	up	incorrect
ICRA.NSE	ICRA Limited	20260729	4725	4840	4725	4775.5	29570	4775.5	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20260729	85.1	85.53	83.89	84.14	4781984	84.14	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260729	13.02	13.19	12.95	13.05	275144288	13.05	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260729	85.75	86.1	84.57	85.02	19050886	84.77	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260729	266.45	268	266.45	267.33	1471	267.33	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260729	132.96	134.76	131.8	134	8086757	134	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260729	990.1	1016.85	975.05	988.55	8260	988.55	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260729	1315.7	1337.4	1313	1331.3	32619	1331.3	up	up	correct
IFCI.NSE	IFCI Limited	20260729	69	71.79	68.43	71.3	19026984	71.3	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260729	195	202.18	193.07	196.14	36525	196.14	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260729	448.5	461.15	448.5	455.85	60191	454.5183	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260729	150.01	153.39	150.01	152.91	898213	152.91	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260729	468	468	460	463.5	13386	458.5	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260729	585.85	602.3	579.2	595.1	2448855	595.1	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260729	134.99	137	132	136.02	92986	136.02	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260729	32.5	33.84	32.5	33.84	30910	33.84	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260729	2.2	2.22	2.09	2.2	17588	2.2
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260729	46.16	46.73	45.65	46.08	392358	46.08	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260729	1361.4	1391.9	1342.1	1372.7	108837	1372.7	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260729	1097.9	1133.9	1080	1102.6	2392	1102.6	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260729	2.5	2.5	2.5	2.5	0	2.5
INCREDIBLE.NSE	Incredible Industries Limited	20260729	33.03	33.94	32.55	33.01	1808	33.01	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260729	33.15	33.15	32.3	32.55	23955	32.55	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260729	737	740.5	731.9	738.2	1155231	738.2	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260729	389.95	400.3	386.55	395.9	208689	395.9	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260729	1147.9	1161.05	1140.6	1143.95	73111	1143.95	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260729	1764	1764	1736.1	1754.9	137081	1754.9	down	down	correct
INDIANB.NSE	Indian Bank	20260729	834.25	839.15	826.05	827.7	772928	827.7	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260729	223.04	227.98	220	222.59	25481	222.59	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260729	377	395.9	372.4	393.85	177726	393.85	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260729	5280	5300	5205	5276.5	668162	5276.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260729	1066.6	1109.9	1066.6	1102.3	73919	1102.3	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260729	1171.2	1186.7	1161.2	1171.9	14637	1171.9	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260729	231	235.7	223	225.05	357016	225.05	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260729	49.5	54.24	49.5	53.24	632024	53.24	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260729	268.6	292	257.6	274.7	1205846	274.7	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260729	3475	3492	3339.1	3463.8	8787	3463.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260729	223	234.89	217	217.94	6586147	217.94	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260729	9.22	9.34	9.01	9.23	48572	9.23	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260729	370.25	371.75	360.95	362.7	447874	362.7	down	down	correct
INDSWFTLAB.NSE	Ind	20260729	238	238	220	223.58	745058	223.58	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260729	29	29	28.02	28.51	37503	28.51	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20260729	995.05	1015	993.55	1012.3	1232625	1012.3	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20260729	385.35	389.4	380.6	386.15	3522014	372.1446	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260729	168.8	172.9	167.5	168.6	660676	168.1	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260729	5.16	5.58	5.16	5.41	6514	5.41	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260729	953.3	968.1	953.3	964.86	4057	964.86	up	down	incorrect
INFY.NSE	Infosys Limited	20260729	1147	1164.5	1128.4	1153.5	34400369	1153.5	up	up	correct
INGERRAND.NSE	Ingersoll	20260729	4230.4	4323.2	4230.4	4285	4114	4285	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20260729	76.94	78.88	76.1	76.6	24060517	76.6	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260729	627.3	639.35	625.1	629.15	12743	629.15	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260729	104.97	104.97	98	98.32	3146	98.32	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260729	728	735.35	716.05	720	654980	720	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260729	89.72	90	87.01	88.71	246890	88.71	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260729	0.92	0.93	0.91	0.91	577383	0.91	down	down	correct
IOB.NSE	Indian Overseas Bank	20260729	34	34.07	33.72	33.79	1478850	33.79	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260729	141.35	141.77	139.55	140	7526333	138.7633	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260729	148	150.48	146.31	147.55	970921	147.55	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260729	1780.1	1808	1760	1774.5	155850	1774.5	down	down	correct
IPL.NSE	India Pesticides Limited	20260729	151.45	153.9	150.9	152.73	139686	151.9134	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260729	19.65	20.16	19.5	19.98	9542643	19.9304	up	up	correct
IRBINVIT.NSE	IV	20260729	62.1	62.17	61.51	62.1	1245214	62.1
IRCON.NSE	Ircon International Limited	20260729	125	128.27	125	126.67	1545863	126.67	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260729	486.95	498.4	486.95	496	844855	496	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260729	87.4	89.64	87.35	89.13	10298238	89.13	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260729	49.04	53	47	49.35	1649151	49.35	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260729	79.98	84.5	76.51	79.29	24976	79.29	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260729	851.4	862	845.05	853.25	15933	853.25	up	up	correct
ITC.NSE	ITC Limited	20260729	285.6	289.05	284.15	286.25	19030590	286.25	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260729	717.35	734.4	714.35	719.5	213617	719.5	up	up	correct
ITI.NSE	ITI Limited	20260729	273.4	278.5	271.5	277.15	177601	277.15	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260729	8.26	8.32	8.16	8.24	76273	8.24	down	down	correct
IVP.NSE	IVP Limited	20260729	154.5	158.5	149.85	151.29	9208	149.79	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260729	2768	2780.73	2760.58	2778.13	214	2778.13	up	up	correct
IZMO.NSE	IZMO Limited	20260729	1095.9	1108.6	1051	1055.4	72997	1055.4	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260729	178.7	182.29	153.2	155	36982212	155	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260729	62.23	63.16	62	62.55	224462	62.55	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260729	224.55	231.9	223.21	229	77095	229	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260729	60.35	61.5	59.5	61.13	261098	61.13	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260729	101.4	102.49	100.7	101.76	189579	101.76	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260729	27.89	27.89	26.52	27.25	13268	27.25	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260729	131.98	133.51	131.55	131.97	602751	131.97	down	down	correct
JASH.NSE	Jash Engineering Limited	20260729	509.7	509.7	492.5	494.55	99535	494.55	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260729	226.37	231.59	221.66	224.29	13203	220.7928	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260729	161.48	166	153	153	782043	152.1788	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260729	89	90	88.44	88.81	2702271	88.81	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260729	81.01	82.7	80.8	82.56	31592	82.56	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20260729	662	679.7	660.1	678.75	238674	678.75	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260729	7.35	7.86	7.31	7.47	39814	7.47	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260729	1061.7	1094.9	1053	1063.1	2864	1063.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260729	642	642.95	631.05	636.95	4723	636.95	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260729	259	260.6	255.1	257.6	570314	257.6	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260729	1054.4	1099.9	1054.2	1088.8	1960722	1086.8538	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260729	585.9	589.25	576	578.05	96028	577.1183	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260729	38.91	39	37.15	37.88	6721023	37.88	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260729	21.7	23	21.51	22	20504	22	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260729	30.43	30.57	29.99	30.13	1202432	30.13	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260729	347	357.3	340.1	353.3	19296	353.3	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260729	5645	5748	5611	5632	52330	5632	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260729	482	485.45	480.2	481.35	50930	481.35	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260729	568.7	568.7	561.1	564.85	81911	564.85	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260729	393.85	396.65	386.4	388.55	442577	384.5178	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260729	403.2	405.2	400.2	401.55	437482	397.55	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260729	89	89	86.01	87.02	4102	84.0933	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260729	123.9	124.92	123	123.26	1147050	123.26	down	up	incorrect
JOCIL.NSE	Jocil Limited	20260729	141.61	147.95	141.61	144.86	842	144.86	up	down	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260729	1026.8	1046	1026.8	1044.5	2081	1044.5	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260729	16.93	17.16	16.89	17.04	25289247	17.04	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260729	733	739.4	725.65	728.65	250436	725.5981	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260729	550	550.95	543.9	545.7	1361191	545.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260729	11050	11199	10961	11163	1892	11163	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260729	1255.7	1279	1243.2	1276.6	1516573	1276.6	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260729	135.89	136	133.32	134.29	123198	133.5765	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260729	434	441.6	432.8	440.1	2657255	440.1	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260729	730	746.15	727.8	738.1	232339	738.1	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260729	965	989.95	965	974.1	124630	974.1	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260729	783.8	784.15	781	783.51	249083	783.51	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260729	736	777.75	730.1	753.7	1344499	753.7	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260729	204.25	208.82	203.89	206.19	739079	206.19	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260729	10.87	11.05	10.75	10.95	2875463	10.95	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260729	399.2	399.2	384.05	390.15	97830	390.15	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260729	1213	1230.2	1200.2	1208	241578	1208	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260729	117.52	122.88	117	120.18	1772	117.2337	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260729	612.4	612.4	596	603.85	582	600.3547	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260729	612	634.7	609.35	628.6	44160878	628.6	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260729	167.39	172.36	167.39	170.37	13705	170.37	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260729	36.45	36.9	34.91	36.69	610815	36.69	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260729	1.49	1.5	1.47	1.48	57307	1.48	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260729	157.25	158.3	150	150.71	20928	150.71	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260729	217.6	223.58	210.96	215.33	29720	214.0825	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260729	198.5	204.05	198.16	199.99	342149	199.99	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20260729	456.6	466	450.05	461.25	33288	461.25	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20260729	38.11	38.89	37.26	37.47	1728	37.47	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260729	341	342.75	338	340.1	1528804	340.1	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260729	900	910	882	909.25	147	909.25	up	up	correct
KAYA.NSE	Kaya Limited	20260729	283.58	288	280.2	283.12	13150	283.12	down	down	correct
KCP.NSE	The KCP Limited	20260729	162.05	164	161.14	162.96	45763	162.96	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260729	30.6	33.33	30.26	32.56	1099257	32.56	up	up	correct
KDDL.NSE	KDDL Limited	20260729	3141.4	3167.2	3095.7	3124.9	8614	3124.9	down	down	correct
KEC.NSE	KEC International Limited	20260729	467.35	479.8	463.3	477.55	1267329	472.0517	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260729	144	146.79	135.2	143.48	291161	143.48	down	down	correct
KEI.NSE	KEI Industries Limited	20260729	4850	4906	4815.5	4853.5	207369	4853.5	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260729	14.21	14.26	14.1	14.14	1121057	14.14	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260729	2312	2312	2150	2196	167560	2196	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260729	11.09	11.57	10.62	11.37	891997	11.37	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260729	255	267.95	255	258.78	1674	258.78	up	up	correct
KHADIM.NSE	Khadim India Limited	20260729	94.86	97	92	95.42	19856	95.42	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260729	48.89	49.31	47.72	48.15	112628	48.15	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260729	132	132	128.5	130	132	130	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260729	16.65	18.5	16.65	17.49	6943	17.49	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260729	5377.5	5479.5	5370.5	5400.5	659	5390.61	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260729	185.36	187	183	186.2	17713	186.2	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260729	799.95	804.9	792.1	798	592073	798	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260729	4992	5084.5	4980	5050.5	3412	5050.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20260729	350.5	366	349.95	361.35	82148	361.35	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260729	404.75	409.5	401.6	408.15	104365	408.15	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260729	479.45	480.95	472.3	474.2	28785	474.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260729	1861.6	1866.5	1840	1854.7	46508	1854.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260729	2203.1	2219.4	2166.1	2180.9	198346	2176.2987	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260729	3777.8	3810	3755	3760.2	3950	3747.239	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260729	145.53	147	145.27	146.56	261166	146.56	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260729	497.7	509	496.25	508	18788	508	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260729	28.02	28.36	27.5	27.74	90263	27.74	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260729	120.4	122	120.4	121.3	299131	121.3	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260729	86.7	86.7	83.31	84.63	20390	84.33	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20260729	394.45	399.45	388	390.1	69752	390.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20260729	197.2	201.6	189.38	191.64	108742	188.4048	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260729	387	392.25	385.15	389.3	9190194	389.3	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260729	25.24	25.8	25.06	25.27	34588	25.27	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260729	132.95	140.9	131.55	138.86	252597	138.86	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260729	67.17	68.84	65.1	65.83	13502	65.83	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260729	610	662.65	606.65	638.75	28550031	633.4	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260729	1050	1064	1043.6	1060.5	115295	1060.5	up	up	correct
KRBL.NSE	KRBL Limited	20260729	345.95	351.65	341.6	348	187366	348	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260729	53.35	54.64	53.35	54.04	5926	54.04	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260729	2.37	2.43	2.3	2.34	56506	2.34	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260729	165.8	174	162.7	164.55	1913117	164.55	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260729	534.65	540.55	531.3	533.45	48095	533.45	down	up	incorrect
KSB.NSE	KSB Limited	20260729	849.95	856.9	832.6	842.6	115181	842.6	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260729	825	835.6	799.65	806.75	106809	806.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260729	906.45	921.95	887.35	890.95	34792	880.8342	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260729	278.05	283	276.1	279	3157848	279	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260729	79	80.8	76.91	77.53	93689	75.0672	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260729	5.1	5.19	5	5.18	613	5.18	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260729	1805.1	1893.6	1802	1882.5	1040066	1882.5	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260729	114.48	114.85	110.8	111.89	1965	111.89	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260729	187.66	191	186	186.54	114387	181.5587	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260729	6.86	7.17	6.66	7.09	28893	7.09	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260729	1762	1797.9	1754.3	1781.3	3000811	1781.3	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260729	15900	16500	15803	16440	4265	16440	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260729	4.39	4.41	4.11	4.36	46445	4.36	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260729	110.8	111.49	109.91	110.15	4118232	110.15	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260729	140.4	141.8	140.4	140.95	460	140.95	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260729	1555.9	1585.9	1545	1576.7	17153	1555.0623	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260729	10.53	10.53	10	10.01	13228	10.01	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260729	262.05	269	262	263.75	44180	263.75	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260729	550	556.9	546.6	553.45	1485850	553.45	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260729	29.67	29.67	29.38	29.48	25593	29.48	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260729	271.56	272.22	271.17	272.03	3829	272.03	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260729	866.75	866.75	866.75	866.75	0	866.75
LICNFNHGP.NSE	LIC Mutual Fund	20260729	274.98	274.98	274.98	274.98	0	274.98
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260729	219.5	228	219.5	223.75	31706	223.75	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260729	582.2	589.15	580.5	581.4	6624	581.4	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20260729	6700	6850	6671	6722.5	20782	6711.1188	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260729	1000.01	1000.01	999.99	1000	2770512	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260729	1000.01	1000.01	999.99	1000	226485	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260729	1290	1344.95	1275.4	1316.35	4953761	1311.7417	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260729	330	334.85	330	331.95	10289	331.95	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260729	124.79	124.79	118.2	119	7446	119	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260729	71.9	71.95	69.27	70.48	10899	70.48	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260729	5.85	6.42	5.81	6.3	76795	6.3	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260729	3895.4	3978.2	3891.1	3931.4	3115802	3931.4	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260729	3636.9	3680	3577.8	3585	121106	3585	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260729	5120	5225	5118	5145	6790	5096.1944	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260729	1484.2	1514	1482.2	1501.6	76854	1496.7359	up	up	correct
LUPIN.NSE	Lupin Limited	20260729	2405	2463	2402	2447	1139331	2447	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260729	1240	1275	1237.5	1245	14567	1245	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260729	197.44	203.8	194	200.51	6271732	200.51	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260729	61.19	62.45	59	59.87	40717	59.87	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260729	4.72	4.85	4.72	4.74	16600	4.74	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260729	3280.1	3321.2	3211.8	3221.8	3693381	3221.8	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260729	375	396	370.15	393.75	8498054	393.75	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260729	114.48	123.5	113.22	119.53	306629	119.53	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260729	1315.4	1428.5	1270	1404.3	166797	1404.3	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260729	34.49	34.5	33.32	33.81	607	33.81	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260729	5.54	5.54	5.1	5.18	25881	5.18	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260729	65.62	67.9	65.62	66.48	77221	66.48	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260729	191.36	191.36	191.06	191.34	354789	191.34	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260729	482	487.6	476.4	480.35	5053	480.35	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260729	19.55	20.3	19.55	19.74	36665	19.74	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260729	80.2	81.23	80.05	80.73	9380013	80.73	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260729	44.04	44.89	43.55	44.24	1320	44.24	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260729	799.1	912	799.1	905.65	16906	905.65	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260729	106.6	108.99	106.41	108.19	19745	108.19	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260729	72.6	73.01	72.6	73	21102	73	up	up	correct
MAHICKRA.NSE	SM	20260729	266.6	266.6	266.6	266.6	750	266.6
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260729	384.05	389.8	380.05	386.8	169028	386.8	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260729	408.2	414.85	406.4	409.45	148178	409.45	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260729	12821	13209	12358	12774	21111	12774	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260729	576.85	585	575	581.95	34576	573.1751	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260729	963.5	981.7	963.5	979.4	16919	979.4	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260729	32.56	33.76	32.5	32.91	28080	32.91	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260729	35.2	36.74	34.8	36.12	63876	36.12	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260729	122.59	125.09	122.59	123.64	99782	123.5904	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260729	55.44	56.28	55.01	55.75	10816	55.75	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260729	66.66	69.5	65.11	69	88576	69	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260729	66.32	66.34	64.8	65.21	197427	65.21	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260729	361.25	372.15	360.7	370.15	5738347	369.0894	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260729	27.5	27.77	26.7	27.14	25640	27.14	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260729	970	970	939.05	943.25	15995	941.6829	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260729	530	534.65	525.25	529.4	96058	529.4	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260729	98.53	98.53	96.01	97.08	556330	97.08	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260729	14.42	14.42	14.42	14.42	5096	14.42
MARALOVER.NSE	Maral Overseas Limited	20260729	56.55	59.8	56.55	59.64	15993	59.64	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260729	384	395	383.75	391.65	67955	391.65	up	up	correct
MARICO.NSE	Marico Limited	20260729	884.9	884.9	871.5	878.7	2912454	878.7	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260729	268.25	275.5	260.1	265.3	705596	265.3	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260729	258.2	264.15	256.85	259.45	705694	258.7359	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260729	13780	13980	13720	13948	515674	13809.3125	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260729	315.05	330.2	306.5	325.3	569069	324.4662	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260729	151	153	151	153	364	153	up	up	correct
MASTEK.NSE	Mastek Limited	20260729	1886.9	1927	1873.4	1903.8	237282	1887.7798	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260729	440	441.9	434.15	439.1	4583	434.0084	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260729	107.52	109.54	107	108.02	67913	108.02	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260729	1112	1120.9	1105	1111.4	1417989	1111.4	down	up	incorrect
MAXIND.NSE	Max India Limited	20260729	171	178.02	171	175.32	102117	175.32	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260729	789.75	804.95	780.8	796.2	63034	790.0442	up	down	incorrect
MAZDA.NSE	Mazda Limited	20260729	212	218.99	210	214	10705	214	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260729	2303	2315	2296.2	2307.8	250953	2303.6413	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260729	161.2	167	159.55	164	2114045	164	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260729	24.82	25.27	24.35	25.06	44029	25.06	up	up	correct
MCDOWELL.NSE	N	20260729	1511.2	1536.8	1493.9	1503.5	1826758	1503.5	down	down	correct
MCL.NSE	Madhav Copper Limited	20260729	52.51	53.89	52.02	53.34	24239	53.34	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260729	51.57	52.95	51.05	51.64	99494	51.64	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260729	2731	2777.9	2699.2	2717.9	1061461	2711.2568	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260729	227.94	231.6	218	219.58	86587	219.58	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260729	0.53	0.54	0.52	0.52	256653	0.52	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20260729	585.5	598.8	583.05	593.85	468565	593.85	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260729	1514	1529.7	1488.2	1515.1	1146452	1515.1	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20260729	16.55	16.55	16	16.3	78771	16.3	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260729	1079	1112.5	1078.3	1105	186206	1105	up	up	correct
MHHL.NSE	SM	20260729	37	37	36.8	36.8	4500	36.8	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260729	218.28	219.4	214	214.93	192083	214.93	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260729	393.75	399.8	393.75	397.25	220151	397.25	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260729	682.75	696.6	676.05	692.25	203258	691.4722	up	up	correct
MINDSPACE.NSE	RR	20260729	496.8	498	494	495.09	107438	495.09	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260729	194.24	198	194.24	195.59	35294	194.5698	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260729	37.27	37.79	37	37.48	146958	37.48	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260729	35	35.4	34.37	35.14	120183	35.14	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260729	0.91	0.98	0.9	0.92	713903	0.92	up	up	correct
MMFL.NSE	M M Forgings Limited	20260729	550.35	555.8	544.1	548.7	39758	548.7	down	down	correct
MMP.NSE	MMP Industries Limited	20260729	280.85	284	278.6	279.95	20760	279.95	down	up	incorrect
MMTC.NSE	MMTC Limited	20260729	60.71	61.8	60.45	61.25	1415410	61.25	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260729	123	128.8	115.5	118.8	4728	118.8	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260729	65.4	65.4	64.96	65	541	65	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260729	22.7	22.95	22.36	22.53	1487	22.53	down	down	correct
MOIL.NSE	MOIL Limited	20260729	269.2	275.45	267.35	274.15	439209	274.15	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260729	10.41	10.41	10.08	10.1	61448	10.1	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260729	56.42	60.29	56.11	56.32	12640005	56.32	down	down	correct
MOLDTECH.NSE	Mold	20260729	136	148.27	134.61	143.77	246844	143.77	up	up	correct
MOLDTKPAC.NSE	Mold	20260729	657.3	666.95	650.55	656.1	85244	656.1	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260729	69	69	67.34	67.85	380227	67.85	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260729	251.3	253.86	251.3	253.36	1522	253.36	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260729	315.36	315.36	315.36	315.36	573197	315.36
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260729	541.55	544.95	530	530.6	67920	530.6	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260729	11.83	11.83	11.83	11.83	0	11.83
MOREPENLAB.NSE	Morepen Laboratories Limited	20260729	55.79	58	55	57.85	6074005	57.85	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260729	858	868.35	850	856.15	802471	856.15	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260729	26.52	27.54	26.52	26.92	12357	26.92	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260729	2455	2472	2345	2361.3	847189	2361.3	down	down	correct
MPSLTD.NSE	MPS Limited	20260729	2595	2750	2595	2683.4	123656	2683.4	up	up	correct
MRF.NSE	MRF Limited	20260729	133500	134925	133495	134200	4642	134200	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260729	161.63	164.55	159	163.41	5477040	163.41	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260729	35.8	37.8	35.8	37.13	592633	37.13	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260729	605.9	620	594.1	614	200947	614	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260729	5270	5467	5194	5194	461474	5194	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260729	1.92	2.01	1.85	1.9	61945	1.9	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260729	26.78	27.3	26.78	27.2	418133	27.2	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260729	138.67	141.49	138.64	139.42	43502	136.501	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260729	58.19	59.98	56.5	59.98	736	59.98	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260729	102	103.59	101.05	101.83	235507	100.9434	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260729	138	138.95	136.75	137.15	24028	132.873	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260729	30.95	31.4	30.3	30.53	6983	30.53	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260729	219.67	224.01	215.1	221.66	15940	221.66	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260729	3016.9	3046.6	2992.3	3017.9	569238	3017.9	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260729	186.27	196.9	185	195.14	717452	195.14	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260729	2.62	2.62	2.62	2.62	0	2.62
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260729	22.11	23.73	22.11	23.02	1344	23.02	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260729	20.55	22.46	20.55	22	11297	22	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260729	249	252.45	245	245.81	1044	245.81	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260729	119.89	119.89	114.55	114.91	8162	114.91	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260729	268	276.6	268	272.8	13901	272.8	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260729	281.05	282.9	275.25	281.2	11234	281.2	up	up	correct
NAM.NSE	INDIA	20260729	1156	1173	1149	1168.1	858982	1168.1	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260729	928.9	942.5	925.95	935.95	171943	934.367	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20260729	163.02	166.94	158	159.96	12071	159.96	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260729	335	346.1	332	344.7	5431501	343.8261	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260729	1249.9	1268.9	1237.15	1247.85	1977359	1247.85	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260729	7598	7634.5	7519	7594.5	104418	7594.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260729	103.9	104.89	102.2	103.11	344374	103.11	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260729	143.8	143.8	137.2	139.83	394469	139.83	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260729	305	308.8	303	303.65	960222	303.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260729	95.5	95.5	94.2	94.48	4086454	93.8313	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260729	2239.9	2291	2195	2204	14340	2203.2181	down	down	correct
NCC.NSE	NCC Limited	20260729	139.47	142.5	138.51	142.15	1548308	139.9891	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260729	188.2	188.2	184	185.27	14647	185.27	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260729	2772	2870	2728	2754.8	102	2752.3837	down	down	correct
NDL.NSE	Nandan Denim Limited	20260729	2.27	2.37	2.27	2.36	887497	2.36	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260729	812.2	820	801	803.05	10034	803.05	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260729	76.25	76.94	75.5	76.2	109543	76.2	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260729	15.28	15.28	14.85	15.24	11772	15.24	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260729	10.39	10.39	10.01	10.22	102074	10.22	down	down	correct
NELCAST.NSE	Nelcast Limited	20260729	116.44	118.45	115.61	116.27	146031	116.27	down	down	correct
NELCO.NSE	Nelco Limited	20260729	967	980.9	924.1	934.1	469803	934.1	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260729	2039.9	2079.9	2003.7	2048.3	128456	2047.3096	up	up	correct
NESCO.NSE	Nesco Limited	20260729	1050	1094	1044.9	1088.5	66987	1088.5	up	up	correct
NETF.NSE	Tata Mutual Fund	20260729	262.05	264	261.89	262.82	3142	262.82	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260729	29.01	29.5	28.77	29.24	2903038	29.24	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20260729	18960	19815	18882	19697	41310	19697	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260729	534.45	585.5	532.6	560.5	10147091	560.5	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260729	3.92	4.25	3.85	4.08	24563	4.08	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20260729	71.35	72.6	71.3	71.99	587140	71.99	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260729	37.54	39.41	35.71	39.41	112491	39.41	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260729	2075.1	2092.9	2059.4	2070.6	152505	2070.6	down	up	incorrect
NHPC.NSE	NHPC Limited	20260729	78.28	79.11	77.69	77.9	11231539	77.6874	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260729	164	165.2	161.76	164.13	613652	164.13	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260729	37.5	37.85	36.63	37.56	54050	37.56	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260729	274.08	276.1	274.08	275.6	7110427	275.6	up	up	correct
NIITLTD.NSE	NIIT Limited	20260729	95.4	99.69	95.36	97.98	996676	96.9187	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260729	7.36	7.54	7.33	7.39	197263	7.39	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260729	11.76	12	11.57	11.86	319717	11.86	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260729	1954	1960	1814.7	1870.4	217447	1870.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260729	320.5	339.3	320.5	325.15	7123	325.15	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260729	29.05	29.1	28.3	28.89	61327	28.89	down	down	correct
NITCO.NSE	NITCO Limited	20260729	103.49	105.48	102.82	103.78	468078	103.78	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260729	535	542	532.55	537.6	27334	537.6	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260729	218.88	224.95	210.25	216.49	1703	216.49	down	down	correct
NKIND.NSE	N.K Industries Limited	20260729	63	63	58.6	59.65	399	59.65	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260729	302	304.2	296.2	296.9	2608479	296.9	down	down	correct
NMDC.NSE	NMDC Limited	20260729	83.75	86.45	83.75	85.85	24493892	85.85	up	up	correct
NOCIL.NSE	NOCIL Limited	20260729	161.7	167.99	160.33	166.35	470775	166.35	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260729	4.64	4.64	4.41	4.45	56434	4.45	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260729	68.89	69.01	66.14	67.57	590	67.57	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260729	283.28	284.8	282.82	282.82	1300	282.82	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260729	457.65	478.4	455	468.6	4048	466.79	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260729	428.1	429.8	416.05	426.95	303252	426.95	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260729	5415.5	5687	5415.5	5524.5	5164	5524.5	up	down	incorrect
NTPC.NSE	NTPC Limited	20260729	343.7	345.35	341.15	343.5	8471125	339.829	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260729	729.2	756.85	727.35	741.1	70208	741.1	up	down	incorrect
NURECA.NSE	Nureca Limited	20260729	313.92	328	311.9	326.79	43634	326.79	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260729	350	356.5	350	351.75	314935	351.75	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20260729	365.6	400	365.6	398.45	91120	397.9265	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260729	1847.4	1847.4	1816.4	1836.5	230937	1836.5	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260729	11401	11695	11368	11427	337103	11427	up	down	incorrect
OIL.NSE	Oil India Limited	20260729	448.85	449.85	440.25	447.9	1787186	447.9	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260729	56.95	57.28	56.02	57	7567	57	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20260729	1320	1338	1320	1330.1	149756	1330.1	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260729	194.14	205.85	194.14	196.05	291411	193.6	up	up	correct
OMAXE.NSE	Omaxe Limited	20260729	86.52	88	84.83	85.53	211957	85.53	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260729	93	95	89.31	89.91	166326	89.91	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260729	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260729	38.98	38.98	36.5	37.19	30572	37.19	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260729	56.04	57	55.11	56.57	656133	56.57	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260729	240	240.02	237.93	238.31	9139712	238.31	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260729	62.98	62.98	61.32	62.1	46031	62.1	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260729	296	305.8	294	297.85	248193	297.85	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260729	619.2	630.4	615.6	624.8	202439	624.8	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260729	242.78	248.9	237.01	243.44	27641	242.94	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260729	982.1	1022	982.1	1001.45	47133	1001.45	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260729	54.5	54.57	52.11	53.95	47663	53.95	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260729	5.3	5.39	5.21	5.27	66546	5.27	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260729	320.85	322.5	316	318.05	6103	318.05	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260729	135.01	139.9	133	137.55	402147	137.55	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260729	171.98	175.5	171	173.66	294419	173.66	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260729	137	137.59	134.6	134.98	133518	134.98	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260729	90.3	90.3	82.16	83.59	72990	83.59	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260729	17.71	17.94	17.22	17.51	260528	17.51	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260729	4100	4200	4001	4036.9	152433	4036.9	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260729	1.86	1.86	1.71	1.79	2147	1.79	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260729	38	39.4	38	38.24	9262	38.24	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20260729	40565	40565	39800	40270	27423	40270	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260729	71.14	72.2	70.38	71.39	10849634	71.39	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260729	86	89.99	85	87.54	3602	87.54	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260729	45	46.2	44	44.8	1660	44.8	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260729	422	426	415.1	423.85	132660	423.85	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260729	406	422.9	405	420	6669	420	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260729	451.35	461.2	439.45	447.75	125453	444.9666	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260729	95.3	98.99	95.3	95.84	6401	95.84	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260729	62.5	64.01	62.5	63.48	977523	63.48	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260729	219.75	221.5	215.16	216.56	291083	216.56	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260729	1.86	1.86	1.86	1.86	293224	1.86
PARTYCRUS.NSE	SM	20260729	90.05	90.05	90.05	90.05	1000	90.05
PATELENG.NSE	Patel Engineering Limited	20260729	27.84	27.99	27.06	27.8	3382034	27.8	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260729	14.07	14.45	13.61	14.34	16596	14.34	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260729	9.3	9.3	9.05	9.1	109472665	9.1	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260729	96.6	101.2	96.6	98.37	322236	97.7192	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260729	17.5	17.5	17.01	17.13	1280	17.13	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260729	164.53	168.8	164.38	167.67	214563	167.67	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260729	16.5	16.5	16.09	16.09	29210	16.09	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260729	5510.4	5589	5460	5462	563293	5462	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260729	278.2	278.5	275.05	277.1	1226262	277.1	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260729	419.9	431.4	419.1	427.1	6586258	418.6097	up	up	correct
PFIZER.NSE	Pfizer Limited	20260729	4735	4839.5	4712.3	4755.1	41592	4755.1	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260729	293.9	311	284.59	308.72	2566594	308.72	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260729	28	28.35	27.72	27.78	1927714	27.78	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260729	588	619.05	585.1	612.45	2208477	612.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260729	9000	9070	8481	8598.5	113815	8533.8456	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260729	6704.5	6730	6553.5	6615.5	24105	6563.8702	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260729	1994.8	2070	1985.8	2060.6	94427	2060.6	up	up	correct
PGINVIT.NSE	IV	20260729	101.97	101.99	101.61	101.67	2477993	98.6614	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260729	1989.9	1996.8	1896	1910.5	2509148	1910.5	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260729	1619.9	1637	1608.9	1630	1117313	1630	up	up	correct
PIIND.NSE	PI Industries Limited	20260729	2716.6	2761	2713	2753.9	260551	2753.9	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260729	4278.4	4319.9	4270	4309.4	904	4309.4	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260729	9.11	9.11	8.44	8.6	25231	8.6	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260729	23.24	23.85	23.24	23.75	28720	23.75	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260729	915.4	962.95	908.5	951.2	36191	951.2	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260729	705.05	705.05	690	690	19	690	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260729	191.79	191.79	187	187.56	26093	184.7349	down	down	correct
PNB.NSE	Punjab National Bank	20260729	112.3	112.3	110.89	111.08	8304814	111.08	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260729	83.9	84.9	83.12	83.78	229039	83.78	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260729	1072.5	1083.9	1055	1056.3	497371	1048.12	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260729	20.21	20.6	19.41	19.92	9022	19.92	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260729	235.1	241.5	233	240.52	364588	240.52	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260729	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260729	250	259.21	249.01	255.41	5841	255.41	up	up	correct
POKARNA.NSE	Pokarna Limited	20260729	923.2	937.9	911.7	920	22712	920	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260729	9155	9169.5	8975	9047	233061	9047	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260729	1654.9	1693	1654.8	1678.5	36747	1675.0697	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260729	1140	1142	1115	1121.1	46831	1121.1	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260729	306.05	311.75	305.95	306.7	5047	306.7	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260729	467	483.75	463.25	481.6	1143996	481.6	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260729	284	284.75	281.05	282.85	12375693	282.85	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260729	31350	31960	30625	31675	156699	31667.4381	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260729	2649.4	2698	2618	2659.8	51736	2659.8	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260729	276	288.8	276	282.5	9671	282.5	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260729	268.4	275	264.5	270.6	14021	270.6	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260729	20.75	21.89	20.25	20.78	48641	20.78	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20260729	302.45	311.95	302.45	310.15	638259	306.6361	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260729	124	127.78	123.73	125.92	271035	125.92	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260729	4	4.12	4	4.01	81499	4.01	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260729	7.15	7.15	6.62	6.62	278908	6.62	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20260729	138.4	142.34	138.03	139.23	79435	139.23	up	up	correct
PRECOT.NSE	Precot Limited	20260729	827.95	827.95	768.1	793.95	3344	789.976	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260729	369.55	370	358.05	360.2	164512	359.6408	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260729	664.95	670	661.1	662.15	282973	662.15	down	down	correct
PREMIER.NSE	Premier Limited	20260729	2.84	2.85	2.77	2.77	3599	2.77	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260729	75.5	76	73	73.6	151379	73.6	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260729	1696	1702.4	1657.4	1673	908875	1670.8965	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260729	664	672.95	656.95	660.55	380128	660.55	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260729	272.05	277	272.05	276.05	11768	276.05	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260729	259.35	266.2	259.35	265.3	78845	265.3	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260729	17.42	17.95	17.25	17.65	53333	17.65	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260729	3629.2	3723.8	3603.6	3707.3	82031	3696.9241	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260729	107.78	108.58	106.45	107.9	70955	107.9	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20260729	23.85	23.91	23.63	23.67	1033148	23.67	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260729	1025	1040	1014.6	1023.7	86072	1023.7	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260729	92.73	93.5	92.55	92.99	1896775	92.99	up	up	correct
PTC.NSE	PTC India Limited	20260729	166.39	169	165.41	167.81	835603	148.8251	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260729	39.4	39.77	39.05	39.15	24284	39.15	down	down	correct
PULZ.NSE	SM	20260729	23.8	23.8	23.3	23.3	6000	23.3	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260729	1161.3	1161.3	1137.1	1150.8	4842	1150.8	down	down	correct
PURVA.NSE	Puravankara Limited	20260729	215.47	218.19	213.35	214.25	127109	214.25	down	down	correct
PVP.NSE	PVP Ventures Limited	20260729	27.31	28	27.15	27.27	220666	27.27	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260729	117.11	117.35	116.83	117.08	71750	117.08	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260729	266.6	267.4	266.4	267.16	1013	267.16	up	up	correct
QUESS.NSE	Quess Corp Limited	20260729	307.75	309.7	303.15	307.4	363773	304.47	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260729	157	160.8	154.01	160	108426	160	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260729	1.44	1.44	1.44	1.44	0	1.44
RADAAN.NSE	Radaan Mediaworks India Limited	20260729	3.55	3.73	2.92	3.31	701034	3.31	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260729	4338.6	4454	4270	4375	1449623	4375	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260729	6.93	7.1	6.53	6.94	228419	6.94	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260729	289.45	296.55	289.45	293.5	789494	292.2163	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20260729	221.36	227.45	220.41	224	3433323	222.9511	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260729	88.09	88.09	86.01	86.73	51479	86.73	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260729	3.26	3.36	3.26	3.31	117260	3.31	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20260729	491	510.95	491	498.9	169791	498.9	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260729	29.2	31.49	29.06	30.01	91570	30.01	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260729	11.76	12	11.72	11.95	6141	11.95	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260729	5.93	5.93	5.93	5.93	0	5.93
RALLIS.NSE	Rallis India Limited	20260729	216.51	220.29	215.41	218.73	924829	218.73	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260729	28.51	29.48	28.5	28.68	8219	28.68	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260729	4.24	4.24	4.1	4.17	2465880	4.17	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260729	912	927.8	912	921.5	51340	921.5	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260729	333.9	339.15	331.2	333.4	93956	332.2395	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260729	601	622.7	581.35	590.05	1071046	590.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260729	372.45	376.7	368	370.05	33264	370.05	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260729	12	12.07	11.83	11.91	82896	11.91	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260729	1751	1751	1724.1	1735.2	4877	1690.901	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260729	2357	2408.7	2357	2389.2	11153	2378.6707	up	up	correct
RAYMOND.NSE	Raymond Limited	20260729	580	595	571.45	587.1	281164	587.1	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20260729	366.2	372.4	363.9	371.15	4168194	371.15	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260729	126.75	129.9	126.57	127.92	1231117	127.92	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260729	0.83	0.84	0.82	0.83	1681727	0.83
RECLTD.NSE	REC Limited	20260729	370	378.7	369.05	374.25	6301213	374.25	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260729	278.5	289.8	275.5	287.45	5142236	287.45	up	up	correct
REFEX.NSE	Refex Industries Limited	20260729	331.3	344.85	310.15	314.95	3555871	314.95	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260729	33.02	33.89	32.5	33	2786	33	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260729	397	417.95	392	409.1	832036	409.1	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260729	1275	1282.4	1268.7	1275.9	9448307	1275.9	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260729	251	253.35	249.2	250.3	228762	250.3	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260729	60.04	60.04	60.04	60.04	0	60.04
REMSONSIND.NSE	Remsons Industries Limited	20260729	78	80.39	78	80.05	48718	80.05	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260729	21.67	21.95	21.62	21.81	2017639	21.81	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260729	385.8	399.7	384.5	394.75	97114	394.75	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260729	65.14	65.14	62	64.79	3016	64.79	down	down	correct
REPRO.NSE	Repro India Limited	20260729	362	380.75	360.6	362.2	26968	362.2	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260729	174.5	175.78	172.1	173.33	95636	173.2273	down	down	correct
RGL.NSE	Renaissance Global Limited	20260729	116.38	124.77	116.25	121.06	1279321	121.06	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260729	1.94	1.96	1.92	1.93	284621	1.93	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260729	392	398	392	395.65	178570	395.65	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260729	142.25	144	139.58	140.14	1014633	139.5454	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260729	732.2	742.95	728.2	737.65	59169	737.65	up	up	correct
RITES.NSE	RITES Limited	20260729	214.69	219.75	214.6	218.96	521673	217.6513	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260729	19.02	19.65	19.02	19.14	6188	19.14	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260729	26.77	27.29	26.07	26.24	11502	26.24	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260729	631.6	645	626.15	642.25	1688630	642.25	up	up	correct
RML.NSE	Rane (Madras) Limited	20260729	1101	1135	1080.1	1115.2	29768	1115.2	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260729	320.7	324	314	318.25	25843	315.6255	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260729	137.9	139.85	136.55	139	445616	139	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20260729	2.31	2.33	2.14	2.25	226747	2.25	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20260729	45.4	45.4	43.61	44.85	9265	44.85	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260729	509	517.6	502.95	506	36814	506	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260729	59.2	60.68	58.01	58.85	19020	58.4334	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20260729	548.8	553.2	541.65	548.55	249595	546.3929	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20260729	2950	3019.7	2768.9	2850.2	53983	2850.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260729	23.46	23.97	23.45	23.56	12003595	23.56	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260729	63.1	63.6	61.8	61.97	30553	61.97	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260729	897.7	941.6	896.35	940.05	71136	940.05	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260729	31.28	31.5	30.02	31.03	32583	31.03	down	down	correct
RSWM.NSE	RSWM Limited	20260729	212.01	217.75	212.01	215.71	29130	215.71	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260729	254.7	268	254.7	264.19	779441	264.19	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260729	32.1	32.15	31.41	31.51	767883	31.51	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260729	8.51	8.56	8.49	8.5	6672738	8.5	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260729	395	400.95	384.8	394.2	6412	394.2	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260729	5.93	6.08	5.86	5.87	17862	5.87	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260729	111.8	111.8	107.8	108.3	45858	108.3	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260729	162.3	164	160.6	161.09	116910	161.09	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260729	45.25	45.25	43.31	44.42	2914	44.42	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260729	224.2	228.4	224.01	224.83	10091069	224.1314	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260729	334	334	315	317.85	4688	317.85	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260729	6.59	6.59	6.59	6.59	767	131.8
SADBHAV.NSE	Sadbhav Engineering Limited	20260729	9.84	10.05	9.42	10.05	1481304	10.05	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260729	2.29	2.4	2.27	2.4	214902	2.4	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260729	1571.5	1622.8	1550	1600.6	36576	1600.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260729	24.61	25.25	23.62	23.93	7675	23.93	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260729	177.93	178.74	174.5	175.39	44076	175.39	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260729	165.86	175.9	165.86	170.96	45760048	170.96	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260729	854.95	874	844	850	84436	850	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260729	16.86	17.18	16.71	16.78	37741	16.78	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20260729	164.9	172.43	164.01	170	1327755	169.4411	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260729	1.67	1.68	1.61	1.63	656579	1.63	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260729	5.9	5.94	5.85	5.87	2766900	5.87	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260729	266	266	241.05	244.05	396	244.05	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260729	60.55	63	60.55	62.62	212402	62.62	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260729	563	583.2	561.7	570.6	43251	567.9933	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260729	6.2	6.43	6.2	6.25	6088	6.25	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260729	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260729	980	980	967	973	223	968.4803	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260729	592	594.6	582.35	590.9	84960	590.9	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260729	597.8	608.7	595.3	598.75	19533	598.75	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260729	438	442.75	432	438.1	220890	436.336	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260729	65.39	65.39	65.39	65.39	29686	65.39
SANOFI.NSE	Sanofi India Limited	20260729	3450	3450	3378.1	3419.9	148369	3419.9	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260729	0.21	0.21	0.2	0.2	244799	0.2	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260729	511.65	529	511.65	523.6	511581	521.5989	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260729	522	535.5	517.05	530.95	628097	530.95	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260729	98.9	100.1	97.61	99.17	47038	99.17	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260729	1769	1829.3	1747.1	1793.8	57763	1793.8	up	up	correct
SATIA.NSE	Satia Industries Limited	20260729	60.84	62.48	60.5	60.69	92177	60.69	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260729	260.3	268.99	257.05	258.46	403234	258.46	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260729	738	745.4	727	739.1	93193	737.624	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260729	662.75	663.45	652.25	660.5	779077	660.5	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260729	124.97	124.97	121	123.95	7517	123.95	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260729	338	348	338	344.61	43062	344.61	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260729	282.55	282.55	279.02	281.45	2252	281.45	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260729	223.06	225.96	220.27	225.95	5125	225.95	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260729	1895	1902.8	1880.4	1894.9	1365116	1894.9	down	down	correct
SBIN.NSE	State Bank of India	20260729	1020	1020.2	1012	1013.7	4792964	1013.7	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260729	4152	4198.5	4125.3	4162	26994	4162	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20260729	148.68	148.68	144.01	146.01	27528	146.01	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260729	1350	1350	1276	1280.9	264639	1280.9	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260729	280.4	282.8	277.7	278.6	1056755	278.6	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260729	70.9	72.14	70.59	71.37	557711	71.37	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260729	1435.3	1465	1428	1439.8	30743	1438.1051	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260729	18.2	18.2	17.41	17.88	3859	17.88	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260729	93.1	94.4	92	92.25	475362	92.25	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260729	238.4	238.9	231	233.36	76789	233.36	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260729	17.9	18	17.9	17.94	16598	17.94	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260729	266.49	266.49	264.26	265.79	673	265.79	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260729	262.5	262.5	258.7	260.58	501433	260.58	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260729	585.59	588	585.04	587.1	14769	587.1	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260729	773.65	781	773.65	779.76	45615	779.76	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260729	0.45	0.45	0.41	0.43	88347	0.43	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20260729	12.5	12.54	12.18	12.42	3111	12.42	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20260729	768	797.85	755.9	789.35	230679	789.35	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260729	596.1	607.95	590.05	593.15	3947	593.15	down	down	correct
SGL.NSE	STL Global Limited	20260729	9.71	9.98	9.65	9.87	1908	9.87	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260729	66.5	68.44	66	66.23	1882	66.23	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260729	520.9	528.85	520.7	523.75	374563	523.75	up	up	correct
SHALBY.NSE	Shalby Limited	20260729	162.12	164	160	162.62	60176	162.62	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260729	67.95	70	64.42	69.42	379454	69.42	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260729	141.4	142.36	138.2	140.3	607983	140.3	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260729	6.89	7.1	6.67	6.73	20672	6.73	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260729	419.6	421	388.45	418.85	254533	418.85	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260729	880.9	885.9	807.55	824.7	953674	815.677	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260729	831	847.15	826.6	843.6	22740	843.6	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260729	181.53	181.88	173.71	173.9	690377	173.9	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260729	466	472.91	462.52	472.02	20904	472.02	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260729	122.45	122.9	118.2	118.38	5715	118.38	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260729	612	616.3	600.1	604.6	382782	604.6	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260729	18.09	18.09	18.05	18.09	54298	18.09
SHIVAMILLS.NSE	Shiva Mills Limited	20260729	61.85	61.85	60.06	61.45	223	61.45	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20260729	151.2	175.5	151.2	161.05	37996	160.4682	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260729	154.49	168.48	153.03	163.44	16773714	163.44	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260729	386.95	394	381.8	392.25	32788	392.25	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260729	34.15	34.8	33.8	33.96	30329	33.3516	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260729	73.5	73.89	71.6	72.21	69505	72.21	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260729	26800	27125	26700	26825	11491	26825	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260729	394.1	399.15	387	389.2	21928	389.2	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260729	38.42	39.5	38.05	38.96	88749	38.96	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20260729	0.34	0.34	0.33	0.33	376792	0.33	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20260729	145.5	145.5	140.01	140.8	2995	139.3005	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260729	4280	4376.9	4250.6	4315.2	37897	4315.2	up	down	incorrect
SHUBHLAXMI.NSE	SM	20260729	19	19	19	19	1000	19
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260729	5.26	5.26	4.9	5.1	26294	5.1	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260729	1035.5	1036.5	1021.2	1033.6	244121	1030.8519	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260729	16	16	16	16	18	16
SIEMENS.NSE	Siemens Limited	20260729	3660	3681.1	3576.1	3651.5	234026	3651.5	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260729	46.75	50.4	45.22	49.43	55389	49.43	up	down	incorrect
SIL.NSE	Standard Industries Limited	20260729	16.42	16.69	16.15	16.45	23296	16.2336	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20260729	71.94	72.93	70.1	70.72	41704	70.72	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20260729	414.2	421	413	414.55	1718	414.55	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260729	17.2	17.2	15.66	15.99	12644	15.99	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260729	6.71	6.79	6.47	6.71	8470	6.71
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260729	235.8	239.4	227.85	234.2	132867	234.2	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260729	84.5	87	83.07	85.51	4849	85.51	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260729	392	404.45	389	402.5	586866	400.5219	up	up	correct
SIS.NSE	SIS Limited	20260729	428.55	431.95	428.55	430.45	65426	430.45	up	up	correct
SITINET.NSE	SITI Networks Limited	20260729	0.32	0.32	0.3	0.3	802171	0.3	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260729	622.3	628.85	615	617.05	17623	617.05	down	down	correct
SJVN.NSE	SJVN Limited	20260729	67.98	69.26	67.86	69.02	1983997	68.6543	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260729	1488.6	1516.9	1470.1	1479.4	29436	1479.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260729	0.96	0.96	0.96	0.96	0	0.96
SKIPPER.NSE	Skipper Limited	20260729	510	531.95	506.5	526.8	546924	526.8	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260729	278.95	296.5	265	273.5	2750564	273.5	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260729	210.56	210.56	201.5	203.23	4668	203.23	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260729	80.47	81.2	78.37	80.03	1416310	80.03	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260729	382.3	398.75	380.35	396.65	228126	396.65	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260729	36.9	36.9	35.83	36.19	65952	36.19	down	down	correct
SOBHA.NSE	Sobha Limited	20260729	1346	1373.2	1341.7	1363.7	83844	1363.7	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260729	509.95	516.5	501.3	506.2	113955	506.2	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260729	18254	18527	18023	18080	72096	18080	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260729	481.1	492.25	480.5	485.9	112839	483.9919	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260729	96.29	99.5	95.51	96.05	9724	96.05	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260729	98	98.01	95.52	95.94	2795	95.94	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260729	718	724.75	711.1	720.5	1817710	720.5	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260729	301.5	323	301.45	317.9	8134430	316.6816	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260729	634.7	634.7	602.05	609.3	265400	604.8755	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260729	47.21	47.47	46.36	46.49	9021635	46.0374	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260729	226.72	231.45	225	229.76	71382	229.76	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20260729	999	1021.9	976.1	1009	84872	1009	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260729	266.95	270.2	261.55	266.65	254247	266.65	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260729	210.16	216.88	209.76	213.17	981764	213.17	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260729	3.39	3.39	3.26	3.34	385424	3.34	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260729	133.14	134.09	131.28	132.05	21719	132.05	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260729	34	34.16	32.81	33.27	30103	33.27	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260729	66	67.86	65.71	66.83	247242	66.83	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260729	30.31	31.1	30	30.29	12099	30.29	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260729	195.1	198	194.75	196.19	80137	196.19	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260729	222	224.23	215.41	216.24	9356	216.24	down	down	correct
SRF.NSE	SRF Limited	20260729	2646	2659	2628	2644.4	168487	2644.4	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260729	483.2	496.75	480	481.45	3093	481.45	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260729	0.33	0.33	0.33	0.33	0	0.33
SSWL.NSE	Steel Strips Wheels Limited	20260729	294.56	299.9	292.5	297.78	760966	297.78	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20260729	1041	1087.2	1041	1060	151300	1055.0597	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20260729	202.55	204	201.89	203.26	60150	203.26	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260729	147.56	149.25	147	148.61	8124	148.61	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260729	118.6	121	118	119	22318	119	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260729	75.08	75.98	75	75.08	4520	75.08
STEELXIND.NSE	Steel Exchange India Limited	20260729	11.25	11.35	11.11	11.23	884311	11.23	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20260729	560	561.9	550	551.25	1761	551.25	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260729	237	242.87	235.1	239.27	10854	236.3081	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260729	511	529	503.55	519.95	3774287	519.95	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260729	796.7	818	796.7	807.2	139000	807.2	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260729	3435	3435	3350	3366.6	25768	3366.6	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260729	12.15	12.25	11.96	12.03	658044	12.03	down	down	correct
SUBROS.NSE	Subros Limited	20260729	777.95	790.95	777.95	786.55	19275	786.55	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260729	1032.5	1045.8	1017.05	1030.8	62506	1026.2158	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20260729	24.69	24.69	24.69	24.69	25037	24.69
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260729	530.45	530.65	497	501.7	966569	501.7	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260729	51.62	53.5	50.21	51.9	3711	51.7	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260729	1485	1515	1480.8	1508	1367	1508	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260729	1.28	1.31	1.27	1.28	189416	1.28
SUNDARMFIN.NSE	Sundaram Finance Limited	20260729	4422.1	4498	4422.1	4480.1	30337	4480.1	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260729	780	794.75	780	794.65	415	794.65	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260729	957.65	970	955.7	960.95	58963	960.95	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260729	359.5	364.55	355.25	359.4	158599	359.4	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260729	1977	1992.7	1960.4	1989.9	2682295	1989.9	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260729	309.25	311.7	307.2	309.1	212633	309.1	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20260729	494	517	494	512.85	1036019	512.85	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260729	156.35	160.99	156.05	158.24	8617	158.24	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260729	5.82	5.82	5.8	5.8	27904	5.8	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260729	489.55	497	480.95	493.5	44810	491.5397	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260729	2.01	2.01	2.01	2.01	65405	2.01
SUPREMEIND.NSE	The Supreme Industries Limited	20260729	3399.1	3507.3	3379.6	3479	296570	3479	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260729	26.45	27.29	26.13	26.37	75744	26.37	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260729	17.66	18	17.66	17.77	70964	17.77	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260729	58.18	58.71	55.52	57.07	5594	57.07	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260729	242	243.85	238.1	238.1	232870	235.382	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260729	169	172.3	161.15	162.33	4190252	162.33	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260729	36.52	39.49	36.52	38.09	40375	38.09	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20260729	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260729	297	314.8	294.2	313.35	1098436	313.35	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260729	2.49	2.58	2.42	2.54	101724	2.54	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260729	48	48.7	45.93	47.45	221723792	47.45	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260729	3.6	3.89	3.6	3.7	28109	3.7	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260729	3560	3574.4	3545	3567.8	6539	3567.8	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260729	609.75	614.1	602.5	608.85	12046	608.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260729	208.8	210.09	207.51	209.27	605406	209.27	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260729	688.6	698	685.95	693.95	54551	692.8753	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260729	412.9	417.5	406	414.25	1219638	414.25	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260729	203.6	203.6	194.99	196.2	4382	193.3	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260729	363.9	363.9	357.6	359.95	54540	357.8052	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260729	21.14	21.14	20.19	20.75	732306	20.75	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260729	396	400.8	391.8	398.1	75481	398.1	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260729	605.2	627.05	603.6	610.9	2136744	610.9	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260729	17.12	17.86	16.27	16.34	57683	16.34	down	down	correct
TARC.NSE	TARC Limited	20260729	131.5	140.28	130.75	134.16	1930170	134.16	up	up	correct
TARMAT.NSE	Tarmat Limited	20260729	51.99	51.99	50.3	50.33	7264	50.33	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260729	8977	9465	8977	9300	3995	9289.993	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260729	680	685.3	673.15	679.05	553165	679.05	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260729	1779.4	1799.1	1761.8	1788.8	210812	1788.8	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260729	1092.5	1106.6	1085.7	1096.1	1130132	1096.1	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260729	3610	3725	3603.3	3674.9	755828	3674.9	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260729	656	690.15	654.5	675.75	887392	675.75	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260729	371.35	379.7	370	377.25	4420793	377.25	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260729	183.5	188.67	183.04	187.5	24872418	187.5	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260729	1740.3	1771	1710.1	1744.4	85006	1744.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260729	289.76	295.7	265.25	274.48	3605689	272.6092	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260729	922	926.9	910.2	917	24140	917	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260729	552.5	554.85	534.05	545.95	34029	545.95	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260729	15.44	15.44	14.11	15.15	20987	15.15	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260729	3240	3285.6	3175	3183.1	2330	3158.6206	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260729	2440	2475.5	2415.1	2446.6	7169419	2446.6	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260729	1120	1124.9	1029.7	1036	4372364	517.4946	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260729	1291.3	1317.7	1290	1299.2	95150	1299.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260729	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260729	1661	1673	1640.1	1644.2	2189575	1644.2	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260729	999.1	1008.7	985	988.8	128138	988.8	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260729	495	532	495	520	5394738	520	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260729	567.9	567.9	555.1	559.9	622900	55.99	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260729	392.45	392.45	380.7	383.55	2588	383.55	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260729	114.21	115	113.72	114.89	94232	114.89	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260729	43.19	43.87	42.25	43.23	7079	43.23	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260729	111	113	110.12	112.36	1573439	112.36	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260729	98.25	101.8	96.93	100.57	42989801	100.0467	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20260729	11.09	11.45	10.8	11.22	28518	11.22	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260729	9.98	11.38	9.56	9.62	182381	9.62	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260729	7229	7229	6452	6452	755621	6452	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260729	96.06	98.48	95.6	96.72	2027	96.72	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260729	109.14	109.14	106.34	107.28	34820	107.28	down	up	incorrect
THERMAX.NSE	Thermax Limited	20260729	4420	4444.5	4267	4379.5	133741	4379.5	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260729	98	100.79	97.75	99.84	534097	99.3891	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260729	302	311.4	294.85	302.05	42148	302.05	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260729	581.2	584.55	574	580	380650	580	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260729	446.3	469.6	443.55	465.4	2469337	465.4	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260729	2574.8	2584.3	2532	2544.2	2760	2544.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260729	2831.9	2859.8	2778.5	2786.7	255465	2785.1821	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260729	4.57	4.88	4.5	4.74	113532	4.74	up	up	correct
TIL.NSE	TIL Limited	20260729	231	271.4	215.5	262.48	38163735	262.48	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260729	211.8	217.19	209.56	216.36	6861801	216.36	up	up	correct
TIMKEN.NSE	Timken India Limited	20260729	3100	3125.9	3075	3105	18667	3102.4919	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260729	171.66	174.6	168.05	169.46	379931	169.46	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260729	73.99	75.5	72	72.67	208429	72.67	down	down	correct
TITAN.NSE	Titan Company Limited	20260729	4849.7	4866.9	4823.2	4850.2	837059	4850.2	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260729	94.13	95.75	93.5	94.12	38659	94.12	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260729	151.15	152.6	149.25	150.38	186120	150.38	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260729	9.75	9.75	8.61	8.88	35914	8.88	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260729	75.83	80.65	75.5	79.1	1348	79.1	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260729	4881.5	4949	4857.2	4878.5	776537	4878.5	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260729	1438	1440	1428	1431.1	118024	1431.1	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260729	49.14	49.78	48.22	48.55	1945	47.6925	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260729	65.11	66.9	65.11	66.16	456	66.16	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260729	78.25	79.75	78.25	79.04	65252	79.04	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260729	6.47	6.47	6.27	6.3	9364	6.3	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260729	140.99	140.99	135.23	136.82	12843	136.82	down	down	correct
TRENT.NSE	Trent Limited	20260729	2940	3010.1	2916.5	3002	1012733	3002	up	up	correct
TRF.NSE	TRF Limited	20260729	229.49	232.5	229.22	230.36	8624	230.36	up	up	correct
TRIDENT.NSE	Trident Limited	20260729	24.85	25.03	24.78	24.89	2419654	24.89	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260729	52.92	54.99	52.92	53.5	41044	53.5	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260729	612.3	621.2	606	615.9	764559	613.7707	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260729	229	239	229	233.85	319836	232.8201	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260729	1045.25	1086.9	1036.15	1045.5	12912	1045.5	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260729	693.75	704.2	673.55	677.15	1709371	677.15	down	down	correct
TTL.NSE	T.T. Limited	20260729	6.17	6.4	6	6.27	82742	6.27	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260729	38.34	40.4	38.34	39.75	1686169	39.75	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260729	484.35	496.45	484.35	490.1	16168	490.1	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260729	4013	4085	3996.8	4055	1925276	4055	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260729	3975.3	4020.9	3922.1	3949.6	2648	3949.6	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260729	115.32	117.27	115.32	115.98	14765	115.98	up	up	correct
TVVISION.NSE	TV Vision Limited	20260729	4.7	4.76	4.46	4.75	11648	4.75	up	up	correct
UBL.NSE	United Breweries Limited	20260729	1440.7	1447	1428	1440.2	78738	1440.2	down	down	correct
UCOBANK.NSE	UCO Bank	20260729	26.7	26.8	26.45	26.51	4294029	26.51	down	down	correct
UFLEX.NSE	Uflex Limited	20260729	479.35	483.1	468.15	478.75	78684	478.75	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260729	66.4	68.66	66.4	66.77	71624	66.77	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260729	41.48	41.93	40.3	40.45	138951	40.45	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260729	94.86	96.17	94.66	95.99	102036	95.99	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260729	70.5	70.92	68.9	70.37	12337108	70.37	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260729	12050	12090	11980	11990	282068	11990	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260729	5.75	5.75	5.5	5.62	4617	5.62	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260729	533.55	544	530	533.25	38032	533.25	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260729	228	228	220	221.88	6103	221.2897	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260729	96.62	97.9	94.25	95.08	17103	95.08	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260729	168.24	171.94	168.14	171.08	12582530	171.08	up	up	correct
UNITECH.NSE	Unitech Limited	20260729	4.2	4.31	4.18	4.28	3255901	4.28	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260729	483	483	467.6	472.45	967	470.2451	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20260729	124.5	131.75	119.5	131.44	293340	131.44	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260729	1316.2	1363	1307.8	1347.3	175736	1347.3	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260729	479.95	479.95	454	468.35	682	468.35	down	down	correct
UPL.NSE	UPL Limited	20260729	602.2	611.6	602.2	609.15	1140985	609.15	up	up	correct
URJA.NSE	Urja Global Limited	20260729	8.95	9.07	8.95	9.02	482776	9.02	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260729	515	520	508.35	511.35	650998	507.537	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260729	902.05	918.5	900	915.05	107263	915.05	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260729	223	225.99	221.7	222.47	37037	222.47	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260729	222	223.59	220	222.05	420275	222.05	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260729	6745	7373	6745	7268.5	52041	7251.8066	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260729	270.7	274.86	265.1	267	378711	265.3137	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260729	7.76	7.76	7.4	7.47	51985	7.47	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260729	6.1	6.16	5.97	6.09	758152	6.09	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260729	265	270	260.3	269.45	9882	269.45	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260729	48.55	48.55	46.3	46.82	233176	45.2704	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260729	6.05	6.23	5.95	5.99	259703	5.99	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260729	664	671	652.1	664.55	125863	663.2	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260729	32	32.06	31.61	31.88	143904	31.88	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260729	51.7	53.47	51.42	52.09	12448	52.09	up	up	correct
VBL.NSE	Varun Beverages Limited	20260729	439.05	448.8	433.5	447.2	13449496	446.7046	up	up	correct
VEDL.NSE	Vedanta Limited	20260729	260.15	265.5	260.1	264.5	4780075	264.5	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260729	1509.1	1524.9	1501	1510.5	21867	1510.5	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260729	1528	1607.2	1471.1	1603.4	35889	1593.14	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260729	35	36	34.2	35.79	30066	35.79	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260729	451.4	454.5	450.9	452.75	28610	452.75	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260729	121.4	122.9	119.55	120.84	12444	120.84	down	up	incorrect
VGUARD.NSE	V	20260729	293.95	316.8	292.6	301.95	8673721	300.5196	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20260729	3466.5	3500.8	3454.2	3462.4	243	3457.2967	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260729	315.1	333	292	300.5	470287	300.5	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260729	1354	1375	1351.1	1372	80746	1372	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260729	9.82	9.82	9.82	9.82	35489	9.82
VIKASECO.NSE	Vikas EcoTech Limited	20260729	1.13	1.13	1.1	1.11	2054185	1.11	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260729	1.28	1.31	1.28	1.29	1460375	1.29	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260729	603	611.8	595.5	599.05	198941	599.05	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20260729	1308.7	1362	1270.5	1309	226678	1309	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260729	1873.1	1898	1855	1885.2	9392	1885.2	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260729	38.92	40	37.46	39.21	74565	39.21	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260729	242.9	248	242	246.05	8343	246.05	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260729	21.99	21.99	21.12	21.21	67253	21.21	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260729	294	299	291.5	296.4	144131	296.4	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260729	12.65	12.69	12.59	12.69	242183	12.69	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260729	83	83.99	82.31	83.23	164129	82.3872	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260729	620.5	625	616.1	617.45	62568	617.1537	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260729	5.21	5.33	5.21	5.26	100866	5.26	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260729	0.51	0.52	0.51	0.51	123802	0.51
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260729	5.2	5.4	4.94	5.29	105794	5.29	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260729	254.65	255.7	252.3	253.55	9592	253.55	down	down	correct
VMART.NSE	V	20260729	718.45	757.2	712.15	748	170102	748	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260729	9324	9385	9258	9319	40472	9319	down	down	correct
VOLTAS.NSE	Voltas Limited	20260729	1311.1	1321.7	1300.5	1316.7	322855	1316.7	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260729	262.95	263.85	257.6	262.52	268051	262.52	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260729	298.5	312	296.45	306.15	166083	303.1573	up	up	correct
VSTIND.NSE	VST Industries Limited	20260729	218	225	215	220	1288670	220	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260729	4389.2	4443.3	4367	4378.8	5884	4378.8	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260729	612.95	634.7	612	630	180184	624.7456	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260729	1904.7	1934.4	1869.2	1876.7	518756	1876.7	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260729	229	229.9	220.8	222.2	776589	222.2	down	down	correct
WANBURY.NSE	Wanbury Limited	20260729	313	317.8	304.35	305.9	360716	305.9	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260729	993.5	993.5	941.1	946.15	2035	946.15	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260729	100	100.35	97.98	98.65	1199682	98.65	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260729	77.5	79.8	77	77.19	2611	77.19	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260729	1645	1700	1626.3	1697	1181435	1697	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260729	596.85	601.35	590	593.15	69078	593.15	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260729	1894.3	1894.3	1890	1890	23	1890	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260729	8340	8379.5	8211.5	8229	6003	8229	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260729	466	492.65	466	489.05	141425	488.712	up	up	correct
WHEELS.NSE	Wheels India Limited	20260729	1418	1445.6	1411.8	1434.5	68725	1434.5	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260729	782	796.6	782	788.85	402362	784.1609	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260729	26.89	26.89	24.64	25	3182	25	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260729	847	870	841.15	858.55	26613	858.55	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260729	277.6	285	275.45	282.9	145865	282.9	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260729	171	171	166.7	167	5779	167	down	down	correct
WIPRO.NSE	Wipro Limited	20260729	183	185.76	181.45	183.61	26147867	183.61	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260729	1901.8	1934	1893.1	1916.5	622248	1916.5	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260729	462.85	470	462	469	27440	467.0692	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260729	62.95	63.9	60.25	61.2	164402	61.2	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260729	570	582	566.3	570.3	96302	567.4442	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260729	66.25	67.99	66	66.82	210548	64.7871	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260729	81.5	82.39	78	79.02	10692	79.02	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20260729	1379.4	1392	1341	1365	9298	1365	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260729	22.87	23	22.75	22.84	45390757	22.84	down	down	correct
YUKEN.NSE	Yuken India Limited	20260729	710.1	715	695	712.25	5402	711.0996	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260729	108.01	108.58	106.26	108.13	10287458	108.13	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260729	8.48	8.68	8.27	8.48	245242	8.48
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260729	7.86	7.99	7.58	7.65	1413437	7.65	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260729	197.01	208.87	196.46	196.46	8	196.46	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260729	5.52	5.64	5.46	5.58	20886	5.58	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260729	529.9	553.1	529	535	4710563	535	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260729	1655	1658.4	1636.2	1646.1	219811	1645.2378	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260729	75.12	78	75.12	76.54	6776	76.54	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260729	1280	1283.9	1236.8	1242.6	27575	1242.6	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260729	228	242.5	228	235.49	482720	235.49	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260729	552.75	583.5	550	579.45	548547	579.45	up	up	correct