CollectAI

close-bse_india_stocks

2023/01/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230102 0 17.55 17.55 16.55 17.5 1309 17.5 down down correct
500002.BSE ABB India Limited 20230102 0 2675.2 2712.9 2662.95 2681 6022 2681 up up correct
500003.BSE Aegis Logistics Limited 20230102 0 348.2 348.85 338.6 345.8 80208 345.8 down down correct
500014.BSE Apple Finance Limited 20230102 0 5.71 5.96 5.51 5.69 108345 5.69 down down correct
500016.BSE Aruna Hotels Limited 20230102 0 14.65 14.91 13.25 13.6 27351 13.6 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230102 0 79 80.65 78.9 79.8 69789 79.8 up up correct
500023.BSE Asian Hotels (North) Limited 20230102 0 83.1 83.1 78.6 80.15 1429 80.15 down down correct
500028.BSE ATV Projects India Limited 20230102 0 9.8 9.82 9.36 9.63 9197 9.63 down down correct
500031.BSE Bajaj Electricals Limited 20230102 0 1210.05 1222.55 1188.1 1194.6 9501 1194.6 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230102 0 17.1 17.5 17.1 17.2 1506603 17.2 up down incorrect
500033.BSE Force Motors Limited 20230102 0 1390 1501.45 1390 1466 22333 1466 up up correct
500038.BSE Balrampur Chini Mills Limited 20230102 0 396.75 404.1 394 399.1 35502 399.1 up up correct
500040.BSE Century Textiles and Industries Limited 20230102 0 715 732.55 713.65 727.15 8281 727.15 up up correct
500041.BSE Bannari Amman Sugars Limited 20230102 0 2791.05 2822.2 2785.05 2821.1 28 2821.1 up up correct
500042.BSE BASF India Limited 20230102 0 2825 2837.5 2800 2808.15 287 2808.15 down down correct
500048.BSE BEML Limited 20230102 0 1485.9 1534 1477.25 1522.9 9025 1522.9 up up correct
500049.BSE Bharat Electronics Limited 20230102 0 100.65 101.2 99.9 100.25 473316 100.25 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230102 0 106 110.8 106 107.75 85519 107.75 up up correct
500058.BSE Bihar Sponge Iron Limited 20230102 0 10.6 10.97 10.5 10.97 79861 10.97 up up correct
500067.BSE Blue Star Limited 20230102 0 1192.55 1200.5 1181.15 1194 983 1194 up up correct
500068.BSE Disa India Limited 20230102 0 7940.05 8011 7940.05 8003.05 102 8003.05 up up correct
500069.BSE BNK Capital Markets Limited 20230102 0 223.05 225.45 216.6 217.6 667 217.6 down down correct
500074.BSE BPL Limited 20230102 0 63.8 65.35 63.5 64.65 7771 64.65 up up correct
500078.BSE Oriental Aromatics Limited 20230102 0 421 422 403.35 407.8 1335 407.8 down down correct
500083.BSE Century Extrusions Limited 20230102 0 10.24 10.24 9.93 10 19767 10 down down correct
500084.BSE CESC Limited 20230102 0 76.55 77.85 76.3 77.65 83792 77.65 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230102 0 312.85 316 310.15 314.2 109694 314.2 up up correct
500087.BSE Cipla Limited 20230102 0 1083.95 1083.95 1064.55 1070.95 17936 1070.95 down down correct
500089.BSE DIC India Limited 20230102 0 388.8 394.4 387.2 387.7 153 387.7 down up incorrect
500092.BSE CRISIL Limited 20230102 0 3061 3061 2978.2 2987.85 1555 2987.85 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230102 0 265.6 272.65 265 270.9 106063 270.9 up up correct
500096.BSE Dabur India Limited 20230102 0 562.95 562.95 558.15 561.75 10260 561.75 down down correct
500101.BSE Arvind Limited 20230102 0 90.1 91.65 89.5 90.5 80866 90.5 up up correct
500102.BSE Ballarpur Industries Limited 20230102 0 1.13 1.15 1.11 1.14 544486 1.14 up up correct
500103.BSE Bharat Heavy Electricals Limited 20230102 0 79.7 81.65 79.25 80.1 1290338 80.1 up down incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20230102 0 237 238.5 234 237.2 41792 237.2 up up correct
500106.BSE IFCI Limited 20230102 0 13.75 14.2 13.7 14.11 3186603 14.11 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230102 0 26.35 26.6 25.8 26.2 806777 26.2 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230102 0 56.15 58.1 56.15 57.7 357796 57.7 up up correct
500111.BSE Reliance Capital Limited 20230102 0 8.69 9.58 8.68 8.82 1030902 8.82 up up correct
500113.BSE Steel Authority of India Limited 20230102 0 83.15 89.4 83.05 88.9 3547073 88.9 up up correct
500116.BSE IDBI Bank Limited 20230102 0 54.7 55.6 54.4 55.1 1452327 55.1 up up correct
500117.BSE DCW Limited 20230102 0 51.1 53.2 51.05 51.95 243584 51.95 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230102 0 243.75 250.15 243.75 248.2 15915 248.2 up up correct
500120.BSE Diamines and Chemicals Limited 20230102 0 464.3 470.05 452 459.9 4975 459.9 down down correct
500123.BSE ELANTAS Beck India Limited 20230102 0 4343.95 4351 4170.4 4326.7 309 4326.7 down up incorrect
500125.BSE E.I.D.- Parry (India) Limited 20230102 0 571.35 587.35 565.65 584.1 17924 584.1 up up correct
500128.BSE Electrosteel Castings Limited 20230102 0 39.2 40.55 38.55 39.75 230775 39.75 up up correct
500133.BSE ESAB India Limited 20230102 0 4134.25 4240 4134.25 4225.8 95 4225.8 up up correct
500135.BSE EPL Limited 20230102 0 170.5 174.4 169 172.65 13690 172.65 up up correct
500142.BSE FGP Limited 20230102 0 7.84 7.84 7.22 7.5 4490 7.5 down down correct
500144.BSE Finolex Cables Limited 20230102 0 549 560.15 543.65 550.75 11839 550.75 up down incorrect
500148.BSE Uflex Limited 20230102 0 566.95 567 558.35 563.55 6182 563.55 down down correct
500153.BSE Ganesh Benzoplast Limited 20230102 0 144.2 145 139.3 140.95 10675 140.95 down down correct
500160.BSE GTL Limited 20230102 0 8.15 8.25 8.03 8.16 81683 8.16 up up correct
500163.BSE Godfrey Phillips India Limited 20230102 0 1960.05 2017.85 1960.05 2008.1 7164 2008.1 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230102 0 438.7 442.7 435.3 436.3 2402 436.3 down down correct
500166.BSE Goodricke Group Limited 20230102 0 200 204.85 200 202.55 1723 202.55 up down incorrect
500168.BSE Goodyear India Limited 20230102 0 1119 1123 1103.1 1107.2 654 1107.2 down down correct
500170.BSE GTN Industries Limited 20230102 0 42.95 43.25 42.4 43.25 14881 43.25 up up correct
500171.BSE GHCL Limited 20230102 0 510.2 521 510.2 518.45 9296 518.45 up up correct
500173.BSE GFL Ltd. 20230102 0 68.7 68.7 65.55 66.75 1131 66.75 down down correct
500183.BSE HFCL Limited 20230102 0 74.1 76.65 73.35 75.6 615639 75.6 up up correct
500185.BSE Hindustan Construction Company Limited 20230102 0 20.45 21.3 19.9 21.1 9346878 21.1 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230102 0 136.05 143.15 136.05 140.95 27177 140.95 up up correct
500187.BSE HSIL Limited 20230102 0 330.95 334 321.1 324.1 12208 324.1 down down correct
500191.BSE HMT Limited 20230102 0 35.95 36 34.25 34.9 5693 34.9 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230102 0 2.45 2.5 2.41 2.45 145 2.45
500206.BSE Margo Finance Limited 20230102 0 23.55 23.6 23.1 23.2 1002 23.2 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230102 0 1923.1 1951.95 1921.1 1943.2 735 1943.2 up down incorrect
500213.BSE International Travel House Limited 20230102 0 212 214.9 208.6 211.25 3341 211.25 down down correct
500214.BSE Ion Exchange (India) Limited 20230102 0 2739.55 2843.4 2715 2791.25 3105 2791.25 up up correct
500220.BSE Jasch Industries Limited 20230102 0 170 178 167.15 173.1 6832 173.1 up up correct
500223.BSE JCT Limited 20230102 0 3.26 3.32 3.22 3.25 694549 3.25 down up incorrect
500227.BSE Jindal Poly Films Limited 20230102 0 769.95 807.6 736.85 784.95 18054 784.95 up down incorrect
500228.BSE JSW Steel Limited 20230102 0 768.1 783.35 766.1 774.8 86276 774.8 up up correct
500231.BSE Umang Dairies Limited 20230102 0 61.05 62.25 60.3 61.95 4840 61.95 up up correct
500236.BSE Kanel Industries Limited 20230102 0 2.25 2.39 2.18 2.3 3950 2.3 up up correct
500239.BSE K G Denim Limited 20230102 0 33.45 33.45 31.75 32.7 10891 32.7 down down correct
500241.BSE Kirloskar Brothers Limited 20230102 0 329.95 329.95 314.5 315.45 4903 315.45 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230102 0 351.6 369.7 351.6 363.55 77900 363.55 up up correct
500248.BSE Krishna Filament Industries Limited 20230102 0 5.22 5.22 5 5 636 5 down down correct
500249.BSE KSB Limited 20230102 0 1940.8 1940.8 1910.25 1914.3 610 1914.3 down down correct
500257.BSE Lupin Limited 20230102 0 731.05 735.45 723 732.75 13621 732.75 up up correct
500264.BSE Mafatlal Industries Limited 20230102 0 63.6 64.5 61.5 64.1 14629 64.1 up up correct
500265.BSE Maharashtra Seamless Limited 20230102 0 324 324.85 317.35 320.6 15964 320.6 down down correct
500266.BSE Maharashtra Scooters Ltd 20230102 0 4584.2 4720.9 4584.2 4701.55 248 4701.55 up down incorrect
500267.BSE Majestic Auto Limited 20230102 0 132.05 136.4 131.4 134.8 2489 134.8 up up correct
500271.BSE Max Financial Services Limited 20230102 0 691.05 691.05 674.45 684.55 8812 684.55 down down correct
500280.BSE Century Enka Limited 20230102 0 415 422 413 418.35 4124 418.35 up up correct
532505.BSE UCO Bank 20230102 0 31.8 32.1 31.1 31.35 4135103 31.35 down down correct
500284.BSE Lords Chloro Alkali Limited 20230102 0 235.65 235.65 225 228.35 4409 228.35 down down correct
500285.BSE SpiceJet Limited 20230102 0 39.35 39.35 38.5 38.95 301454 38.95 down up incorrect
500288.BSE Morepen Laboratories Limited 20230102 0 38.1 38.1 35.9 36.05 810069 36.05 down down correct
500298.BSE National Peroxide Limited 20230102 0 1440.4 1440.4 1405 1424.3 1919 1424.3 down down correct
500300.BSE Grasim Industries Limited 20230102 0 1720.05 1748 1720.05 1730.8 10328 1730.8 up up correct
500304.BSE NIIT Limited 20230102 0 312.15 315.15 309.6 312.2 14876 312.2 up down incorrect
500306.BSE Jaykay Enterprises Limited 20230102 0 59 59 56.25 56.7 25791 56.7 down down correct
500307.BSE Nirlon Limited 20230102 0 316.75 341 316.45 338.9 13293 338.9 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230102 0 147.6 150.7 147.3 150.4 1125693 150.4 up up correct
500313.BSE Oil Country Tubular Limited 20230102 0 17.4 18.8 17.4 17.55 3571 17.55 up up correct
500314.BSE Oriental Hotels Limited 20230102 0 73.25 73.9 72 72.8 184378 72.8 down down correct
500317.BSE Oswal Agro Mills Limited 20230102 0 40.55 42.2 40.25 41.95 25824 41.95 up up correct
500319.BSE Indian Sucrose Limited 20230102 0 62.35 62.5 60.5 61.65 3508 61.65 down up incorrect
500330.BSE Raymond Limited 20230102 0 1470 1523.35 1464.7 1499.2 55551 1499.2 up up correct
500331.BSE Pidilite Industries Limited 20230102 0 2560 2560.85 2511 2529.25 21891 2529.25 down down correct
500333.BSE Pix Transmissions Limited 20230102 0 860.55 869.85 859 864.25 794 864.25 up up correct
500335.BSE Birla Corporation Limited 20230102 0 980.15 996 980.15 990.25 3474 990.25 up down incorrect
500336.BSE Surya Roshni Limited 20230102 0 493.4 518.6 493.4 516.8 44979 516.8 up up correct
500338.BSE Prism Johnson Limited 20230102 0 103.6 105.75 103.25 103.7 20903 103.7 up up correct
500339.BSE Rain Industries Limited 20230102 0 173.8 179.65 170.8 178.8 200125 178.8 up up correct
500343.BSE AMJ Land Holdings Limited 20230102 0 29.75 29.75 27.05 27.65 12030 27.65 down down correct
500346.BSE Punjab Communications Limited 20230102 0 30.95 30.95 29.95 30.35 19 30.35 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230102 0 62.25 62.25 57.55 58.35 49555 58.35 down down correct
500355.BSE Rallis India Limited 20230102 0 247.75 247.75 243 246.9 8579 246.9 down up incorrect
500356.BSE Shree Rama Newsprint Limited 20230102 0 15.1 16.25 15.1 16.05 28540 16.05 up down incorrect
500357.BSE Rama Paper Mills Limited 20230102 0 24.35 24.35 22.7 22.75 1840 22.75 down down correct
500360.BSE Rapicut Carbides Limited 20230102 0 54.25 54.25 51 51.5 718 51.5 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230102 0 16.3 16.95 16.3 16.65 72588 16.65 up up correct
500366.BSE Rolta India Limited 20230102 0 4.05 4.05 3.97 4.02 32947 4.02 down down correct
500367.BSE Rubfila International Limited 20230102 0 80.35 80.35 78.3 79.25 50287 79.25 down down correct
500370.BSE Salora International Limited 20230102 0 37.6 37.6 36 37.1 4508 37.1 down down correct
500380.BSE JK Lakshmi Cement Limited 20230102 0 819.05 824.1 792.05 796.4 20217 796.4 down down correct
500387.BSE Shree Cement Limited 20230102 0 23200.15 23500.2 23146.3 23442.35 715 23442.35 up up correct
500390.BSE Reliance Infrastructure Limited 20230102 0 138.75 139.6 137 137.8 99241 137.8 down down correct
500402.BSE SPML Infra Limited 20230102 0 26.7 27.75 26.4 27.75 1985 27.75 up down incorrect
500403.BSE Sundram Fasteners Limited 20230102 0 970 978 964.25 968.05 3759 968.05 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230102 0 113 124.5 113 122.5 261651 122.5 up up correct
500405.BSE Supreme Petrochem Limited 20230102 0 809 809 786 788.35 8242 394.175 down down correct
500407.BSE Swaraj Engines Limited 20230102 0 1560.6 1584 1560.6 1572.7 56 1572.7 up down incorrect
500408.BSE Tata Elxsi Limited 20230102 0 6354.95 6380 6262.95 6293.45 19610 6293.45 down down correct
500410.BSE ACC Limited 20230102 0 2432.1 2467.7 2432.1 2439.95 5303 2439.95 up up correct
500411.BSE Thermax Limited 20230102 0 1959 1977.55 1940.1 1962.3 2260 1962.3 up up correct
500412.BSE Thirumalai Chemicals Limited 20230102 0 203.95 205.35 199.45 200.1 18236 200.1 down down correct
500414.BSE Timex Group India Limited 20230102 0 147.05 155 147 154 81999 154 up up correct
500418.BSE Tokyo Plast International Limited 20230102 0 99.85 99.85 99.85 99.85 10 99.85
500420.BSE Torrent Pharmaceuticals Limited 20230102 0 1540.05 1553.95 1531.95 1548.8 1346 1548.8 up up correct
500422.BSE Transchem Limited 20230102 0 29.5 31.5 28.55 29.55 14305 29.55 up up correct
500425.BSE Ambuja Cements Limited 20230102 0 525.7 530.8 523.1 526.45 133848 526.45 up up correct
500426.BSE UTL Industries Limited 20230102 0 3.43 3.43 3.25 3.37 27170 3.37 down down correct
500429.BSE Uniphos Enterprises Limited 20230102 0 133.75 136.95 132.85 135.45 5139 135.45 up up correct
500456.BSE Pasupati Acrylon Limited 20230102 0 35.7 35.7 33.6 33.85 22040 33.85 down up incorrect
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230102 0 14245.25 14529 14200 14294 380 14294 up up correct
500460.BSE Mukand Limited 20230102 0 136.8 140 135 136.15 32548 136.15 down up incorrect
500463.BSE AGC Networks Limited 20230102 0 131.75 135.5 131.65 135 2459 135 up up correct
500464.BSE Ucal Fuel Systems Limited 20230102 0 127 129.95 126 129 618 129 up up correct
500472.BSE SKF India Limited 20230102 0 4465.3 4557.5 4456.45 4539.95 949 4539.95 up up correct
500540.BSE Premier Limited 20230102 0 3.5 3.5 3.23 3.29 50891 3.29 down up incorrect
500550.BSE Siemens Limited 20230102 0 2861.45 2861.45 2817.65 2828.3 3599 2828.3 down up incorrect
500620.BSE The Great Eastern Shipping Company Limited 20230102 0 673.7 684 670.35 675.35 5415 675.35 up down incorrect
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230102 0 715.8 722 702.15 708.45 31237 708.45 down down correct
500655.BSE Garware Polyester Limited 20230102 0 674 686.95 654.4 676.7 836 676.7 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230102 0 1306.65 1324.4 1306.65 1317.1 3035 1317.1 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230102 0 562.5 567.75 553.4 562.8 38299 562.8 up up correct
500672.BSE Novartis India Limited 20230102 0 675 683.95 671.05 671.85 767 671.85 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230102 0 140.95 142.8 138.7 141.95 371815 141.95 up up correct
500696.BSE Hindustan Unilever Ltd 20230102 0 2571 2574.95 2538 2558.5 17175 2558.5 down down correct
500730.BSE NOCIL Limited 20230102 0 233.2 235.4 232.8 234 16409 234 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20230102 0 93.5 93.5 91 91.75 10177 91.75 down down correct
500790.BSE Nestlé India Limited 20230102 0 19611.05 19678.7 19511 19563.95 671 19563.95 down down correct
500800.BSE Tata Consumer Products Limited 20230102 0 768.65 771.05 758 762.4 137255 762.4 down up incorrect
500825.BSE Britannia Industries Limited 20230102 0 4379.8 4379.8 4280 4292.3 3508 4292.3 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230102 0 1537 1543.45 1513.15 1520.65 12250 1520.65 down down correct
500875.BSE ITC Limited 20230102 0 331.5 333.95 329.65 332.75 324483 332.75 up up correct
500890.BSE Modi Rubber Limited 20230102 0 70 71.8 70 71.8 16 71.8 up up correct
500940.BSE Finolex Industries Limited 20230102 0 186.95 189.95 183 188.2 86540 188.2 up up correct
501148.BSE Dalal Street Investments Limited 20230102 0 239.2 239.2 239.2 239.2 1 239.2
501150.BSE Centrum Capital Limited 20230102 0 25.5 26.05 24.6 24.7 37979 24.7 down down correct
501242.BSE TCI Finance Limited 20230102 0 4.09 4.09 3.89 3.89 287 3.89 down up incorrect
501298.BSE Industrial & Prudential Investment Company Limited 20230102 0 1870 1875 1830.6 1875 77 1875 up up correct
501301.BSE Tata Investment Corporation Limited 20230102 0 2120.05 2137.25 2113.6 2121.35 1009 2121.35 up up correct
501370.BSE Walchand PeopleFirst Limited 20230102 0 121.55 121.55 111.3 112.8 273 112.8 down down correct
501391.BSE W.H. Brady & Company Limited 20230102 0 262.4 276.35 253 276.2 1400 276.2 up up correct
501421.BSE TechNVision Ventures Limited 20230102 0 261.15 268.55 250 264 22 264 up up correct
501423.BSE Shaily Engineering Plastics Limited 20230102 0 1552.95 1601.8 1552.95 1601.7 43 1601.7 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230102 0 918.2 943.15 907.3 933.8 4412 933.8 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230102 0 745 750 732.15 749.75 252 749.75 up up correct
BSOFT.BSE BSOFT 20230102 0 300.55 300.55 293.85 297.3 192374 297.3 down down correct
501700.BSE IndiaNivesh Limited 20230102 0 48.75 52 46.55 49.45 5061 49.45 up up correct
501831.BSE Coastal Corporation Limited 20230102 0 239.05 240.2 236 236.85 1920 236.85 down down correct
502137.BSE Deccan Cements Limited 20230102 0 494.8 511.4 493 500.95 1296 500.95 up up correct
502168.BSE NCL Industries Limited 20230102 0 177.25 179 176.25 177.9 9204 177.9 up down incorrect
502175.BSE Saurashtra Cement Limited 20230102 0 59.5 59.8 57.5 58.25 62821 58.25 down up incorrect
502180.BSE Shree Digvijay Cement Company Ltd 20230102 0 73.5 73.5 69.35 70.5 81723 70.5 down down correct
502281.BSE Triveni Glass Limited 20230102 0 22.8 24.05 22.5 24.05 111957 24.05 up up correct
502294.BSE Nilachal Refractories Limited 20230102 0 42.4 42.4 39 41.8 753 41.8 down down correct
502330.BSE Andhra Paper Limited 20230102 0 411.7 426.15 411.7 423.85 2404 423.85 up up correct
502448.BSE Rollatainers Limited 20230102 0 1.42 1.45 1.4 1.41 256989 1.41 down up incorrect
502450.BSE Seshasayee Paper and Boards Limited 20230102 0 297 297 280.05 283.1 2388 283.1 down down correct
502589.BSE Vapi Enterprise Limited 20230102 0 55.2 56.5 55.2 56.5 41 56.5 up up correct
502820.BSE DCM Limited 20230102 0 81.95 85.1 81.05 82.7 851 82.7 up up correct
502865.BSE Forbes & Company Limited 20230102 0 674.9 690 651.6 657.35 1906 657.35 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230102 0 110.65 110.65 103.6 108.9 1134 108.9 down down correct
502901.BSE Jamshri Realty Limited 20230102 0 3732 3750 3700 3710 6 3710 down down correct
502986.BSE Vardhman Textiles Limited 20230102 0 328.35 334.45 321.4 324.25 17577 324.25 down down correct
503100.BSE The Phoenix Mills Limited 20230102 0 1420 1438.55 1416.9 1425.1 2963 1425.1 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230102 0 230 240 227.85 235.05 2432 235.05 up up correct
503127.BSE Raja Bahadur International Limited 20230102 0 3820 3979.95 3815 3979.95 59 3979.95 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230102 0 187 207.55 186.2 196.15 4013 196.15 up up correct
503229.BSE Simplex Realty Limited 20230102 0 82.5 90 82.5 84.9 104 84.9 up up correct
503310.BSE Swan Energy Limited 20230102 0 306.85 319.95 301.6 315.15 41750 315.15 up up correct
503349.BSE The Victoria Mills Limited 20230102 0 2794 2849 2790 2790 16 2790 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230102 0 12.5 12.85 12.11 12.72 36660 12.72 up up correct
503722.BSE Banswara Syntex Limited 20230102 0 119.85 120 118.75 119.2 7135 119.2 down up incorrect
503804.BSE Shri Dinesh Mills Limited 20230102 0 629.9 629.9 552.5 579.25 554 579.25 down down correct
503806.BSE SRF Limited 20230102 0 2299.95 2308.25 2276.05 2293.05 11997 2293.05 down down correct
503811.BSE Siyaram Silk Mills Limited 20230102 0 530 540.7 529.25 535.45 8581 535.45 up up correct
503816.BSE Swadeshi Polytex Limited 20230102 0 30.3 31.35 30.3 31.35 2340 31.35 up up correct
503960.BSE Bharat Bijlee Limited 20230102 0 2463.75 2469.55 2385 2403.9 1018 2403.9 down up incorrect
504028.BSE GEE Limited 20230102 0 71.8 73.05 62.65 63.3 415565 63.3 down down correct
504058.BSE Indo National Limited 20230102 0 399.35 409.55 394 401.8 1044 401.8 up up correct
504067.BSE Zensar Technologies Limited 20230102 0 213.1 215 211.8 214.45 38111 214.45 up up correct
504076.BSE Jyoti Limited 20230102 0 18.85 18.85 17.95 18.25 27411 18.25 down down correct
504084.BSE Kaycee Industries Limited 20230102 0 8800.95 8999 8750 8782 25 8782 down down correct
504092.BSE Indokem Limited 20230102 0 132 136.3 123.25 128.6 23433 128.6 down up incorrect
504093.BSE Panasonic Energy India Co. Ltd 20230102 0 256.95 258.5 254.1 255.1 3395 255.1 down down correct
504112.BSE Nelco Limited 20230102 0 715.9 716.35 692.6 698.6 8642 698.6 down down correct
504132.BSE Permanent Magnets Limited 20230102 0 651.85 681.95 651.85 675.8 5045 675.8 up up correct
504176.BSE High Energy Batteries (India) Limited 20230102 0 319.1 329 314 328.35 4699 328.35 up up correct
504180.BSE The Standard Batteries Limited 20230102 0 29.7 30 28.05 28.75 5212 28.75 down up incorrect
504220.BSE W.S. Industries (India) Limited 20230102 0 16.05 16.05 16.05 16.05 110 16.05
504240.BSE Delton Cables Limited 20230102 0 68.5 73.5 67.3 72.65 3436 72.65 up down incorrect
504258.BSE Lakshmi Electrical Control Systems Limited 20230102 0 892.8 904.4 877.65 890.75 1041 890.75 down down correct
504286.BSE Delta Manufacturing Limited 20230102 0 73 80.05 73 77 4337 77 up up correct
504340.BSE Confidence Finance and Trading Limited 20230102 0 10.18 10.18 10.18 10.18 1250 10.18
504351.BSE Empower India Limited 20230102 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230102 0 6.78 6.78 6.56 6.64 37492 6.64 down up incorrect
504605.BSE Uni Abex Alloy Products Limited 20230102 0 638 649 602.25 637.6 268 637.6 down up incorrect
504614.BSE Sarda Energy & Minerals Limited 20230102 0 1034.55 1125 1030.1 1114.95 9584 1114.95 up up correct
504646.BSE Bhagwati Autocast Limited 20230102 0 277 282.9 262.2 262.2 1015 262.2 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230102 0 1.95 1.99 1.94 1.95 6567 1.95
504786.BSE Investment & Precision Castings Limited 20230102 0 270 283.45 270 280.75 14020 280.75 up up correct
504810.BSE Informed Technologies India Limited 20230102 0 43 44 42 43 1781 43
504840.BSE Kaira Can Company Limited 20230102 0 2479.9 2495 2439 2465 49 2465 down down correct
504879.BSE Orient Abrasives Limited 20230102 0 28.25 29.25 28.25 29.05 12634 29.05 up up correct
504882.BSE National Standard (india) Ltd 20230102 0 4150 4150 4030.05 4035 40 4035 down down correct
504908.BSE Duncan Engineering Limited 20230102 0 372 437.9 368 385.6 5066 385.6 up down incorrect
504959.BSE Stovec Industries Limited 20230102 0 2301 2309 2268.85 2293.9 132 2293.9 down down correct
504961.BSE Tayo Rolls Limited 20230102 0 73.35 75.85 73 73.3 2682 73.3 down down correct
504966.BSE The Tinplate Company of India Limited 20230102 0 332.05 353.35 332.05 352.15 90112 352.15 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230102 0 552.05 568.75 552.05 559.65 5712 559.65 up up correct
504988.BSE Welcast Steels Limited 20230102 0 836.35 842.15 815 842.1 88 842.1 up down incorrect
505036.BSE Automobile Corporation of Goa Limited 20230102 0 914.55 929.9 914 915 50 915 up up correct
505075.BSE Setco Automotive Limited 20230102 0 11.8 11.87 11.58 11.7 13262 11.7 down down correct
505141.BSE Scooters India Limited 20230102 0 31.05 31.05 29.6 29.75 3199 29.75 down down correct
505160.BSE Talbros Automotive Components Limited 20230102 0 579.95 585 565 567.05 11657 567.05 down up incorrect
505163.BSE ZF Steering Gear (India) Limited 20230102 0 504.5 504.5 480 499.1 4264 499.1 down down correct
505192.BSE SML Isuzu Limited 20230102 0 676.95 810.5 676.95 810.5 4946 810.5 up down incorrect
505196.BSE TIL Limited 20230102 0 214 218.1 197.4 217.95 32527 217.95 up up correct
505200.BSE Eicher Motors Limited 20230102 0 3215.2 3248.7 3203.55 3229 15489 3229 up up correct
505216.BSE Alfred Herbert (India) Limited 20230102 0 714.95 714.95 687.6 700 209 700 down up incorrect
505242.BSE Dynamatic Technologies Limited 20230102 0 2436.75 2452 2414.1 2435.45 309 2435.45 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230102 0 67.8 73 66.05 66.9 740 66.9 down down correct
505255.BSE GMM Pfaudler Limited 20230102 0 1573.95 1599.75 1560 1577.85 8215 1577.85 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230102 0 660 683.9 650 677.45 35 677.45 up up correct
505355.BSE Nesco Limited 20230102 0 612.15 618.65 611 615.85 2406 615.85 up up correct
505358.BSE Integra Engineering India Limited 20230102 0 98.6 98.6 91 92.45 23157 92.45 down down correct
505368.BSE Revathi Equipment Limited 20230102 0 1080 1097 1069.2 1096.1 397 1096.1 up up correct
505509.BSE Responsive Industries Limited 20230102 0 116 123 116 119.5 1961 119.5 up up correct
505523.BSE Maharashtra Corporation Limited 20230102 0 1.84 1.84 1.84 1.84 368338 1.84
505714.BSE Gabriel India Limited 20230102 0 188.85 196.8 186 190.05 110771 190.05 up down incorrect
505533.BSE Westlife Development Limited 20230102 0 789.55 800.5 769.55 775.55 9807 775.55 down down correct
505590.BSE SVP Global Ventures Limited 20230102 0 28.25 30.25 28.25 29.05 6947 29.05 up down incorrect
505650.BSE Skyline Millars Limited 20230102 0 10.14 10.5 10.03 10.49 6728 10.49 up up correct
505681.BSE Bimetal Bearings Limited 20230102 0 454.05 461 433.65 445.5 1068 445.5 down up incorrect
505693.BSE La Tim Metal & Industries Limited 20230102 0 10.5 10.79 10.4 10.62 86305 10.62 up up correct
505700.BSE Elecon Engineering Company Limited 20230102 0 365.7 379.6 365.7 378.7 24965 378.7 up up correct
505712.BSE Him Teknoforge Limited 20230102 0 92.7 96.75 91 93.25 9996 93.25 up up correct
505720.BSE Hercules Hoists Limited 20230102 0 221 222.35 213.4 215.5 8791 215.5 down down correct
505726.BSE IFB Industries Limited 20230102 0 907.6 994.45 899.25 938 23830 938 up down incorrect
505729.BSE Singer India Limited 20230102 0 81.05 82.25 80.1 80.95 63785 80.95 down down correct
505737.BSE International Combustion (India) Limited 20230102 0 339 339 327.7 333.45 277 333.45 down down correct
505750.BSE Jost's Engineering Company Limited 20230102 0 470.15 490.5 460.75 469.4 416 469.4 down down correct
505790.BSE Schaeffler India Limited 20230102 0 2729.95 2750.25 2697.1 2726.75 2004 2726.75 down down correct
505800.BSE Rane Holdings Limited 20230102 0 900 918 892.95 916.9 1363 916.9 up up correct
505827.BSE SNL Bearings Limited 20230102 0 293 293.85 286 291.05 11051 291.05 down up incorrect
505840.BSE Jaipan Industries Limited 20230102 0 30.6 32.5 30.6 32.5 1050 32.5 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230102 0 115 118.5 115 115 11650 115
505854.BSE TRF Limited 20230102 0 172.75 179.8 172.75 179.8 13633 179.8 up up correct
505872.BSE WPIL Limited 20230102 0 1177.05 1195 1152.2 1184.55 2366 1184.55 up up correct
505890.BSE Kennametal India Limited 20230102 0 2162.05 2280 2162.05 2273.8 740 2273.8 up up correct
505893.BSE Hindustan Hardy Limited 20230102 0 240 251.9 228 234.3 644 234.3 down down correct
505978.BSE Triton Valves Limited 20230102 0 1855 1919.95 1855 1867.3 199 1867.3 up up correct
506022.BSE Prakash Industries Limited 20230102 0 54.75 59.4 54.7 58.4 215914 58.4 up up correct
506074.BSE Arshiya Limited 20230102 0 8.46 8.46 8.46 8.46 50458 8.46
506076.BSE Grindwell Norton Limited 20230102 0 1778.05 1841.55 1778.05 1834.05 2981 1834.05 up up correct
506079.BSE Lakshmi Precision Screws Limited 20230102 0 5.95 5.95 5.66 5.75 1297 5.75 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230102 0 79.5 81.95 79.5 81.95 340 81.95 up up correct
506109.BSE Genesys International Corporation Limited 20230102 0 468 470 461 461.5 330 461.5 down up incorrect
506146.BSE Visagar Polytex Limited 20230102 0 1.18 1.25 1.18 1.23 553614 1.23 up up correct
506184.BSE Kanani Industries Limited 20230102 0 9 9.5 9 9.27 17371 9.27 up down incorrect
506194.BSE Arihant Superstructures Limited 20230102 0 224.45 225.95 220 222.4 2054 222.4 down down correct
506197.BSE Bliss GVS Pharma Limited 20230102 0 73.5 73.5 72.25 72.6 6922 72.6 down down correct
506222.BSE INEOS Styrolution India Limited 20230102 0 791.7 791.7 777 780.4 1038 780.4 down down correct
506235.BSE Alembic Limited 20230102 0 70.2 72.55 70.2 71.95 6379 71.95 up up correct
506248.BSE Amines & Plasticizers Limited 20230102 0 92.5 99 92.5 98.1 11293 98.1 up up correct
506260.BSE Anuh Pharma Limited 20230102 0 89.3 90.65 89.3 90.1 13419 90.1 up down incorrect
506261.BSE Modison Metals Limited 20230102 0 66.55 68 66.3 67.85 5162 67.85 up down incorrect
506285.BSE Bayer CropScience Limited 20230102 0 4945.6 5031.7 4875 4894.65 648 4894.65 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230102 0 41 41 40.75 40.75 56 40.75 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230102 0 272.35 285.5 271.55 284.85 1294 284.85 up up correct
506480.BSE GOCL Corporation Limited 20230102 0 371.2 378.35 363.7 369.5 5047 369.5 down down correct
506520.BSE Jayshree Chemicals Limited 20230102 0 6.98 6.98 6.65 6.93 33415 6.93 down down correct
506522.BSE J. L. Morison (India) Limited 20230102 0 1665 1741.95 1655.85 1731.55 30 1731.55 up up correct
506528.BSE Keltech Energies Limited 20230102 0 673.75 673.95 650 660.75 2912 660.75 down down correct
506532.BSE Nitta Gelatin India Limited 20230102 0 615 666 614 640.9 14378 640.9 up down incorrect
506590.BSE Phillips Carbon Black Limited 20230102 0 131 133.7 129.5 131.95 100824 131.95 up up correct
506605.BSE Polychem Limited 20230102 0 888.3 888.4 888.3 888.4 5 888.4 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230102 0 120.1 120.55 118.15 120.55 56454 120.55 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230102 0 390 393 387 387.8 7148 387.8 down down correct
506687.BSE Transpek Industry Limited 20230102 0 1575 1600 1542.2 1576.8 1342 1576.8 up up correct
506690.BSE Unichem Laboratories Limited 20230102 0 311.6 317.85 297 308.5 13711 308.5 down up incorrect
506734.BSE Mysore Petro Chemicals Limited 20230102 0 123 124.95 123 124.5 273 124.5 up up correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230102 0 56.8 56.8 55.15 56.8 23710 56.8
506820.BSE AstraZeneca Pharma India Limited 20230102 0 3285.15 3369.9 3285.15 3352.6 140 3352.6 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230102 0 78.7 78.85 77.1 77.65 56805 77.65 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230102 0 35.5 35.5 35.5 35.5 500 35.5
506879.BSE Gujarat Themis Biosyn Limited 20230102 0 787.95 792 774.05 778.55 6435 778.55 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230102 0 73.95 73.95 71.3 72.7 1082 72.7 down down correct
506919.BSE Makers Laboratories Limited 20230102 0 125.95 125.95 118.1 120.25 2820 120.25 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230102 0 129 134 127.5 129.05 401 129.05 up up correct
507155.BSE Jagatjit Industries Limited 20230102 0 88.7 88.7 88.7 88.7 3260 88.7
507180.BSE Kesar Enterprises Limited 20230102 0 81.8 81.8 77 77.6 375 77.6 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230102 0 11.85 12.25 11.3 11.88 9801 11.88 up up correct
507488.BSE G.M. Breweries Limited 20230102 0 634.95 635.5 623 630.1 1300 630.1 down down correct
507490.BSE Rana Sugars Limited 20230102 0 27 27.35 26.4 26.55 193142 26.55 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230102 0 21.05 22.1 21 21.85 37075 21.85 up up correct
507508.BSE Riga Sugar Company Limited 20230102 0 8 8.1 7.37 7.8 12296 7.8 down up incorrect
507514.BSE Som Distilleries & Breweries Limited 20230102 0 120.85 120.95 117.5 118.95 26961 118.95 down up incorrect
507526.BSE Associated Alcohols & Breweries Limited 20230102 0 418.1 433.55 418.1 425.7 716 425.7 up up correct
507552.BSE Foods and Inns Limited 20230102 0 116.05 124.95 116.05 124.95 53801 124.95 up up correct
507580.BSE IVP Limited 20230102 0 126.55 129.5 126.35 127.5 584 127.5 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230102 0 125.35 125.95 120 122.3 2982 122.3 down down correct
507621.BSE Milkfood Limited 20230102 0 583.4 583.4 555.1 574 373 574 down up incorrect
507645.BSE Polson Limited 20230102 0 10300 10300 10300 10300 1 10300
507685.BSE Wipro Limited 20230102 0 392.75 393.8 390.45 393.1 398207 393.1 up up correct
507690.BSE Orient Beverages Limited 20230102 0 141.1 148.9 141.1 147.5 4002 147.5 up up correct
507717.BSE Dhanuka Agritech Limited 20230102 0 719.8 742.85 707.5 718.65 1778 718.65 down down correct
507747.BSE TTK Healthcare Limited 20230102 0 1012.35 1030.05 1004.9 1020.3 998 1020.3 up up correct
507753.BSE TGV SRAAC Limited 20230102 0 131 137 131 132.4 85848 132.4 up up correct
507759.BSE Lime Chemicals Limited 20230102 0 26.85 26.85 22.1 23.85 23246 23.85 down down correct
507779.BSE Kanpur Plastipack Limited 20230102 0 92.7 97.6 92.7 96.85 915 96.85 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230102 0 116 129 114.25 125 64390 125 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230102 0 371.95 377.7 367.1 368.35 853 368.35 down down correct
507813.BSE National Oxygen Limited 20230102 0 162.45 162.45 162.45 162.45 11 162.45
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230102 0 78.7 79 77 77.4 19756 77.4 down down correct
507815.BSE Gillette India Limited 20230102 0 5028.95 5044.2 4990 5012.3 132 5012.3 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230102 0 154.4 157.15 142.25 142.25 1505 142.25 down down correct
507828.BSE Ansal Housing Limited 20230102 0 4.44 4.5 4.2 4.46 108168 4.46 up up correct
507836.BSE Mac Charles (India) Limited 20230102 0 439 447.8 426.75 438.1 234 438.1 down up incorrect
507864.BSE Pioneer Investcorp Limited 20230102 0 36.4 37.35 34.5 36 1650 36 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230102 0 40 42.5 40 41.15 921 41.15 up down incorrect
507878.BSE Unitech Limited 20230102 0 1.8 1.82 1.78 1.8 837335 1.8
507880.BSE VIP Industries Limited 20230102 0 669.05 689 666.95 686.85 6300 686.85 up up correct
507910.BSE Fiberweb (India) Limited 20230102 0 39.9 39.9 36.4 36.65 1551 36.65 down down correct
507912.BSE LKP Finance Limited 20230102 0 95.4 95.65 90.1 91.4 6125 91.4 down up incorrect
507944.BSE Bajaj Steel Industries Limited 20230102 0 885 885 803.65 858.8 3096 858.8 down down correct
507948.BSE Key Corp Limited 20230102 0 51.35 51.5 49.65 50.45 2115 50.45 down down correct
507960.BSE Gujarat Hotels Limited 20230102 0 143.95 143.95 138.05 141.65 279 141.65 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230102 0 35.95 35.95 34.95 34.95 4 34.95 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230102 0 38.95 38.95 37.45 37.95 5664 37.95 down down correct
507981.BSE Jindal Hotels Limited 20230102 0 40 41.15 40 40.6 1239 40.6 up up correct
507998.BSE Simmonds Marshall Limited 20230102 0 56.85 56.85 53.65 54.7 533 54.7 down down correct
508136.BSE B & A Limited 20230102 0 300 305 300 302.5 908 302.5 up down incorrect
508494.BSE Warren Tea Limited 20230102 0 71.75 71.8 70.05 71.8 1264 71.8 up down incorrect
508664.BSE Best Eastern Hotels Limited 20230102 0 55.55 55.55 50.35 54.55 1200 54.55 down down correct
508807.BSE IST Limited 20230102 0 514.95 514.95 484.45 506.15 369 506.15 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230102 0 4470.1 4514.05 4445.05 4451.25 99519 4451.25 down down correct
508905.BSE SMIFS Capital Markets Limited 20230102 0 44.3 44.3 43 44.15 3 44.15 down down correct
508906.BSE Everest Industries Limited 20230102 0 825 825 774.45 776.95 593 776.95 down up incorrect
508918.BSE Greycells Education Limited 20230102 0 31.5 33.05 30.05 33 1405 33 up up correct
508941.BSE Panasonic Carbon India Co. Limited 20230102 0 383 390 383 387.75 2940 387.75 up up correct
508954.BSE Finkurve Financial Services Limited 20230102 0 69.7 69.7 65.65 65.75 5014 65.75 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230102 0 5.1 5.26 5.03 5.19 31687 5.19 up down incorrect
508989.BSE Navneet Education Limited 20230102 0 123.85 125.15 121 121.35 11632 121.35 down down correct
508996.BSE Satra Properties (India) Limited 20230102 0 1.1 1.1 1.04 1.08 20219 1.08 down down correct
509009.BSE Ausom Enterprise Limited 20230102 0 74.55 74.55 71.5 72.15 3754 72.15 down down correct
509040.BSE Netlink Solutions (India) Limited 20230102 0 50.7 50.7 46 47.1 1054 47.1 down down correct
509048.BSE Lancor Holdings Limited 20230102 0 28.45 29.95 26.35 28.65 48051 28.65 up up correct
509053.BSE Banas Finance Limited 20230102 0 15.5 16.4 15.5 16 209152 16 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230102 0 19.2 20.8 19.2 20.3 7391 20.3 up up correct
509077.BSE Pressman Advertising Limited 20230102 0 41.9 44.55 41.9 44.55 13405 44.55 up up correct
509079.BSE Gufic Biosciences Limited 20230102 0 228.85 232.5 226.65 228.75 20923 228.75 down down correct
509152.BSE GRP Limited 20230102 0 2011.6 2214 2011.6 2200.2 636 2200.2 up up correct
509162.BSE Indag Rubber Limited 20230102 0 79.8 84 79.7 80.85 11482 80.85 up up correct
509196.BSE M M Rubber Company Limited 20230102 0 111.2 115.85 111 112.45 598 112.45 up up correct
509220.BSE PTL Enterprises Limited 20230102 0 32.8 32.8 32.1 32.45 1772 32.45 down down correct
509243.BSE TVS Srichakra Limited 20230102 0 3098.9 3183.7 3084 3169.05 1378 3169.05 up up correct
509438.BSE Benares Hotels Limited 20230102 0 2774.95 2774.95 2600 2697.75 234 2697.75 down up incorrect
509449.BSE Bhagawati Oxygen Limited 20230102 0 55.55 55.55 55.55 55.55 1370 55.55
509470.BSE Bombay Oxygen Investments Limited 20230102 0 12126.15 13000 12126.15 12448.8 46 12448.8 up up correct
509472.BSE Cravatex Limited 20230102 0 428.9 438 404.8 432.4 172 432.4 up up correct
509480.BSE Berger Paints India Limited 20230102 0 586.65 586.65 573.45 577.2 40445 577.2 down down correct
509486.BSE Caprihans India Limited 20230102 0 121.8 126 120 124.55 44320 124.55 up up correct
509488.BSE Graphite India Limited 20230102 0 375.45 392.85 372.55 387.5 81969 387.5 up up correct
509525.BSE Empire Industries Limited 20230102 0 675.05 685.5 675 683.85 1279 683.85 up up correct
AMAL.BSE Amal Ltd 20230102 0 306 306.95 297.1 297.45 1353 297.45 down down correct
509546.BSE Graviss Hospitality Limited 20230102 0 21.95 21.95 20 20.95 640 20.95 down down correct
509557.BSE Garware Technical Fibres Limited 20230102 0 3053.5 3175.05 3051.7 3087.6 658 3087.6 up up correct
509563.BSE Garware Marine Industries Limited 20230102 0 10.84 11.35 10.31 10.9 6569 10.9 up up correct
509567.BSE Goa Carbon Limited 20230102 0 534.65 549 519 541.1 6361 541.1 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230102 0 478.55 478.55 456.1 456.1 21 456.1 down down correct
509631.BSE HEG Limited 20230102 0 1039.2 1091 1027.35 1081.7 54341 1081.7 up up correct
509635.BSE Hindustan Composites Limited 20230102 0 300 307 296.05 306.3 1683 306.3 up up correct
509709.BSE International Conveyors Limited 20230102 0 56.95 57 55.8 56.45 7438 56.45 down up incorrect
509715.BSE Jay Shree Tea & Industries Limited 20230102 0 94.45 95.75 93.05 94.75 11780 94.75 up up correct
509820.BSE Huhtamaki India Limited 20230102 0 196.9 207.55 196.9 205.15 3187 205.15 up up correct
509835.BSE Premier Synthetics Limited 20230102 0 23.8 25.1 23.8 24.25 90 24.25 up up correct
509895.BSE Hindoostan Mills Limited 20230102 0 242 256.7 240.1 253.85 125 253.85 up up correct
509930.BSE The Supreme Industries Limited 20230102 0 2454.95 2480.05 2396.05 2411.3 2311 2411.3 down down correct
509966.BSE VST Industries Limited 20230102 0 3325.8 3332.95 3280 3295.35 286 3295.35 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230102 0 6.79 7 6.56 6.67 82158 6.67 down down correct
511012.BSE Yamini Investments Company Limited 20230102 0 0.9 0.9 0.86 0.89 939879 0.89 down down correct
511066.BSE Sakthi Finance Limited 20230102 0 34.15 36.7 34.15 35.5 2332 35.5 up up correct
511076.BSE Sat Industries Limited 20230102 0 67 69.55 66.85 67.35 17797 67.35 up up correct
511108.BSE Shiva Texyarn Limited 20230102 0 122.1 122.1 119.3 120 584 120 down down correct
511116.BSE Quadrant Televentures Limited 20230102 0 1.47 1.5 1.42 1.47 424336 1.47
511131.BSE Kamanwala Housing Construction Limited 20230102 0 10.25 12.25 9.36 12.11 30958 12.11 up down incorrect
511147.BSE Wall Street Finance Limited 20230102 0 30.05 33.95 30.05 32.75 4183 32.75 up down incorrect
511196.BSE Can Fin Homes Limited 20230102 0 539.95 550.6 534.45 546.05 67368 546.05 up up correct
511355.BSE India Cements Capital Limited 20230102 0 10.62 10.89 10.15 10.62 3227 10.62
511359.BSE Ad-Manum Finance Limited 20230102 0 54.45 54.5 49.55 54.45 938 54.45
511377.BSE Mehta Integrated Finance Limited 20230102 0 19.95 19.95 19.5 19.5 62 19.5 down up incorrect
511411.BSE Shristi Infrastructure Development Corporation Limited 20230102 0 26.25 27.5 25 27.5 1137 27.5 up down incorrect
511413.BSE Crest Ventures Limited 20230102 0 197.3 199.7 194 196.05 2162 196.05 down down correct
511431.BSE Vakrangee Limited 20230102 0 27.95 28.4 27.65 27.95 370950 27.95
511441.BSE Gujarat Credit Corporation Limited 20230102 0 24.2 24.25 23.45 23.55 454 23.55 down down correct
511451.BSE Dharani Finance Limited 20230102 0 7 7 7 7 102 7
511463.BSE Alexander Stamps and Coin Limited 20230102 0 18.15 18.25 17 17.95 38597 17.95 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230102 0 33.4 33.4 32.25 32.75 41909 32.75 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230102 0 27.15 27.95 26.4 27.35 921 27.35 up up correct
511505.BSE Capital Trust Limited 20230102 0 75.25 80.3 72.9 78.6 453 78.6 up up correct
511509.BSE Vivo Bio Tech Limited 20230102 0 30.9 31.9 29 30.55 24179 30.55 down down correct
511523.BSE Veerhealth Care Limited 20230102 0 23.45 24.3 22.75 23.9 70381 23.9 up up correct
511525.BSE Pan India Corporation Limited 20230102 0 2.75 2.83 2.65 2.75 119419 2.75
511533.BSE Sahara Housingfina Corporation Limited 20230102 0 49.7 49.7 44.9 46.75 251 46.75 down down correct
511543.BSE GSB Finance Limited 20230102 0 10.6 10.65 10.6 10.65 390 10.65 up down incorrect
511549.BSE Morarka Finance Limited 20230102 0 113.95 113.95 108.8 110.9 1297 110.9 down down correct
511551.BSE Monarch Networth Capital Limited 20230102 0 347 352 340.55 340.9 428 340.9 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230102 0 1.48 1.48 1.37 1.46 571599 1.46 down down correct
511559.BSE Times Guaranty Limited 20230102 0 53.8 58.6 53.6 56.1 1266 56.1 up down incorrect
511571.BSE Som Datt Finance Corporation Limited 20230102 0 153.65 153.65 153.65 153.65 806 153.65
511593.BSE Libord Finance Limited 20230102 0 9 9.73 8.82 9.5 3229 9.5 up down incorrect
511601.BSE Yash Management & Satellite Ltd 20230102 0 10.55 10.9 9.9 10.41 5402 10.41 down down correct
511605.BSE Arihant Capital Markets Limited 20230102 0 65.8 66.25 63.35 64.3 5899 64.3 down down correct
511609.BSE ISL Consulting Limited 20230102 0 24.6 24.6 24.6 24.6 1000 24.6
511611.BSE DCM Financial Services Limited 20230102 0 5.45 5.65 5.45 5.5 7506 5.5 up up correct
511628.BSE IM+ Capitals Limited 20230102 0 139.15 147.9 139.15 142.65 2051 142.65 up up correct
511658.BSE Nettlinx Limited 20230102 0 105.55 109.95 103 107.1 18092 107.1 up down incorrect
511672.BSE Scan Steels Limited 20230102 0 36.4 39.4 36.4 38 51477 38 up up correct
511676.BSE GIC Housing Finance Limited 20230102 0 215.3 247.7 214.5 238.75 450290 238.75 up up correct
511702.BSE Parsharti Investment Limited 20230102 0 20.05 21.05 19.1 21.05 162 21.05 up up correct
511714.BSE Nimbus Projects Limited 20230102 0 37.7 42 37.7 40.9 27 40.9 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230102 0 19.25 21 19.25 19.7 102753 19.7 up up correct
511726.BSE Vipul Limited 20230102 0 16.9 17.85 16.9 17.85 3539 17.85 up down incorrect
511736.BSE Ushdev International Limited 20230102 0 1.9 1.9 1.8 1.85 59726 1.85 down down correct
511742.BSE Ugro Capital Limited 20230102 0 151.1 153.95 150 150 981 150 down down correct
511754.BSE Shalibhadra Finance Limited 20230102 0 170 170 162 163.1 475 163.1 down up incorrect
511764.BSE Upasana Finance Limited 20230102 0 15.49 16 14.51 15.64 1611 15.64 up up correct
511766.BSE Muthoot Capital Services Limited 20230102 0 263 280.05 263 275.05 1595 275.05 up up correct
511768.BSE Master Trust Limited 20230102 0 112 124 109.5 122.5 11573 122.5 up up correct
512018.BSE Cni Research Limited 20230102 0 2.8 2.8 2.62 2.68 119672 2.68 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230102 0 3000 3049.95 2600 2776.3 265 2776.3 down down correct
512048.BSE Luharuka Media & Infra Limited 20230102 0 2.95 3.05 2.88 3.01 369661 3.01 up down incorrect
512068.BSE Deccan Gold Mines Limited 20230102 0 38.7 39.45 38.2 39.3 88125 39.3 up up correct
512093.BSE Cranes Software International Limited 20230102 0 3.8 3.8 3.63 3.67 66322 3.67 down down correct
512175.BSE Vama Industries Limited 20230102 0 7.09 7.09 6.74 6.87 58316 6.87 down down correct
512179.BSE Sunteck Realty Limited 20230102 0 330.2 349.7 327.1 340.85 25278 340.85 up up correct
512247.BSE Ashirwad Capital Limited 20230102 0 5.9 5.95 5.8 5.89 65850 5.89 down up incorrect
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230102 0 2.87 3.07 2.87 2.92 89004 2.92 up up correct
512267.BSE Media Matrix Worldwide Limited 20230102 0 12.85 12.85 12.85 12.85 324429 12.85
512279.BSE N2N Technologies Limited 20230102 0 10.15 10.15 9.9 10.15 1270 10.15
512296.BSE Bhagyanagar India Limited 20230102 0 45.65 46.85 45 46.65 5442 46.65 up up correct
512379.BSE Cressanda Solutions Limited 20230102 0 27.25 27.25 26 26.45 379003 26.45 down down correct
512393.BSE Shardul Securities Limited 20230102 0 107 107 107 107 26 107
512437.BSE Apollo Finvest (India) Limited 20230102 0 530 530 500.5 518.95 156 518.95 down up incorrect
512453.BSE Shri Jagdamba Polymers Limited 20230102 0 740 750 722.6 743.35 1399 743.35 up down incorrect
512455.BSE Lloyds Metals and Energy Limited 20230102 0 250.1 257.55 250.1 257.55 577642 257.55 up down incorrect
512463.BSE Shree Global Tradefin Limited 20230102 0 7.75 8.01 7.46 8.01 4443238 8.01 up down incorrect
512477.BSE Betex India Limited 20230102 0 67.05 71.95 67.05 69.3 292 69.3 up up correct
512493.BSE Garnet International Limited 20230102 0 42.9 42.9 36.65 40.3 27004 40.3 down down correct
512499.BSE Shalimar Productions Limited 20230102 0 0.51 0.51 0.5 0.51 2856387 0.51
512519.BSE Donear Industries Limited 20230102 0 84.9 96.95 84.9 95.45 115615 95.45 up up correct
512527.BSE Super Sales India Limited 20230102 0 810 819.95 791.3 812.9 290 812.9 up up correct
512529.BSE Sequent Scientific Limited 20230102 0 87.8 89.25 87.8 88.4 85838 88.4 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230102 0 90.25 92.9 90.2 91.75 7543 91.75 up up correct
512553.BSE Zenith Exports Limited 20230102 0 82 82 81.3 81.3 147 81.3 down down correct
512573.BSE Avanti Feeds Limited 20230102 0 386.45 391.5 384.8 390.05 13549 390.05 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230102 0 39.2 39.2 35.25 36.5 441 36.5 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230102 0 6 6 5.91 5.94 32838 5.94 down down correct
512618.BSE RLF Limited 20230102 0 5.95 6.33 5.87 6.33 2583 6.33 up up correct
512626.BSE Orbit Exports Limited 20230102 0 155.2 159.45 153.8 154.9 7997 154.9 down down correct
512634.BSE Savera Industries Limited 20230102 0 69.1 71.95 69.1 71.5 1003 71.5 up up correct
513005.BSE VBC Ferro Alloys Limited 20230102 0 57.35 57.4 55.1 55.2 3621 55.2 down down correct
513023.BSE Nava Bharat Ventures Limited 20230102 0 248.85 260.75 246.8 258.65 215878 258.65 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230102 0 49.95 50 44.55 47.85 2981 47.85 down down correct
513059.BSE G.S. Auto International Limited 20230102 0 16.35 16.75 16 16.4 11511 16.4 up up correct
513063.BSE Trans Freight Containers Limited 20230102 0 20 20.65 20 20 161 20
513097.BSE Shivalik Bimetal Controls Limited 20230102 0 419.25 419.25 401.55 402.75 7158 402.75 down up incorrect
513119.BSE ABC Gas (International) Limited 20230102 0 60.7 60.7 58.05 60.3 1120 60.3 down down correct
513121.BSE Oricon Enterprises Limited 20230102 0 26.7 27.3 26.6 26.8 24064 26.8 up up correct
513252.BSE Jay Ushin Limited 20230102 0 741.05 803.5 741.05 792.85 748 792.85 up up correct
513295.BSE IMEC Services Limited 20230102 0 2.17 2.17 2.09 2.1 39542 2.1 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230102 0 310 310.9 303.4 305.15 8761 305.15 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230102 0 271.2 280 262.05 280 22635 280 up up correct
513361.BSE India Steel Works Limited 20230102 0 2.15 2.15 2.04 2.11 114927 2.11 down up incorrect
513369.BSE Rajkumar Forge Limited 20230102 0 46.9 49.9 45.3 45.55 954 45.55 down down correct
513375.BSE Carborundum Universal Limited 20230102 0 853.7 888.35 853.7 880.05 1686 880.05 up down incorrect
513377.BSE MMTC Limited 20230102 0 38.25 38.75 37.65 38.5 269420 38.5 up up correct
513397.BSE Vallabh Steels Limited 20230102 0 5.45 5.84 5.45 5.84 100 5.84 up up correct
514045.BSE BSL Limited 20230102 0 185.4 199 185.4 193.95 640 193.95 up up correct
513401.BSE Ashiana Ispat Limited 20230102 0 42.75 44.3 42 42.4 38350 42.4 down down correct
513418.BSE Smiths & Founders (India) Limited 20230102 0 4.85 4.85 4.7 4.75 34508 4.75 down down correct
513434.BSE Tata Metaliks Limited 20230102 0 799.85 844.05 799.85 840.75 46358 840.75 up down incorrect
513456.BSE Kanishk Steel Industries Limited 20230102 0 32 35.4 31.55 35.1 10152 35.1 up up correct
513472.BSE Simplex Castings Limited 20230102 0 48.5 50 47.75 48.5 4176 48.5
513488.BSE Shree Steel Wire Ropes Limited 20230102 0 26 28 26 26.95 3081 26.95 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230102 0 62.95 62.95 57 57.15 2291 57.15 down down correct
513509.BSE Kalyani Forge Limited 20230102 0 259.75 259.75 241.9 246.65 862 246.65 down down correct
513511.BSE Panchmahal Steel Limited 20230102 0 144.9 144.9 137.5 143.8 1886 143.8 down down correct
513513.BSE Aditya Ispat Limited 20230102 0 9.52 9.55 9.52 9.52 601 9.52
513515.BSE S.R. Industries Limited 20230102 0 2.09 2.09 1.93 1.93 14202 1.93 down down correct
513517.BSE Steelcast Limited 20230102 0 463.35 465 450.3 463.45 899 463.45 up up correct
513519.BSE Pitti Engineering Limited 20230102 0 318.8 326.7 318.45 320.5 5657 320.5 up up correct
513528.BSE Glittek Granites Limited 20230102 0 2.82 2.82 2.61 2.82 7304 2.82
513532.BSE Pradeep Metals Limited 20230102 0 137.5 140.95 133.75 139.8 8675 139.8 up up correct
513536.BSE Gujarat Natural Resources Limited 20230102 0 15.75 16.5 15.6 15.85 15627 15.85 up up correct
513548.BSE Sharda Ispat Limited 20230102 0 68 71.5 68 69.35 183 69.35 up down incorrect
513554.BSE Mahamaya Steel Industries Limited 20230102 0 70.95 74.5 70.95 72.4 9582 72.4 up up correct
513642.BSE Axel Polymers Limited 20230102 0 45.4 48 45.4 48 101 48 up up correct
513683.BSE NLC India Limited 20230102 0 86.05 87.7 85.8 86.6 453962 86.6 up up correct
513687.BSE Spectra Industries Limited 20230102 0 7.5 7.5 7.5 7.5 9 7.5
513693.BSE K I C Metaliks Limited 20230102 0 41.1 45.7 41.1 44.7 42273 44.7 up up correct
513699.BSE Solid Stone Company Limited 20230102 0 37.5 39 37.5 39 633 39 up up correct
513709.BSE Shilp Gravures Limited 20230102 0 108.85 114.45 103.1 107.1 3366 107.1 down down correct
513713.BSE White Organic Agro Limited 20230102 0 14.37 14.6 14.02 14.28 204737 14.28 down up incorrect
514010.BSE Himachal Fibres Limited 20230102 0 5.6 5.63 5.27 5.49 13785 5.49 down down correct
514030.BSE Deepak Spinners Limited 20230102 0 248.7 258 243 255.1 11110 255.1 up up correct
514034.BSE JBF Industries Limited 20230102 0 9.47 9.47 8.99 9.24 38814 9.24 down down correct
514036.BSE Loyal Textile Mills Limited 20230102 0 748.1 770 741.25 765.6 333 765.6 up up correct
514043.BSE Himatsingka Seide Limited 20230102 0 83 84.45 82.85 83.6 10690 83.6 up up correct
514087.BSE PBM Polytex Limited 20230102 0 103 110.7 103 110.05 1744 110.05 up up correct
514138.BSE Suryalata Spinning Mills Limited 20230102 0 315 315 302.3 307.3 2628 307.3 down down correct
514142.BSE T.T. Limited 20230102 0 89.25 93.4 89.05 89.5 3226 89.5 up up correct
514162.BSE Welspun India Limited 20230102 0 77.2 77.65 76.55 76.7 73814 76.7 down up incorrect
514165.BSE Indian Acrylics Limited 20230102 0 12 12.47 12 12.31 64509 12.31 up up correct
514171.BSE Ceeta Industries Ltd 20230102 0 28.95 30.3 27.6 30.15 2298 30.15 up up correct
514175.BSE Vardhman Polytex Limited 20230102 0 19.8 20.1 19.05 19.75 3843 19.75 down down correct
514211.BSE Sumeet Industries Limited 20230102 0 4.77 4.77 4.77 4.77 225480 4.77
514215.BSE Binny Limited 20230102 0 307.95 314.95 301.25 309.75 1074 309.75 up down incorrect
514264.BSE Seasons Textiles Limited 20230102 0 10 10 9.89 9.89 812 9.89 down down correct
514266.BSE Zenith Fibres Limited 20230102 0 71.3 73.45 70 71.15 4201 71.15 down up incorrect
514272.BSE Bhilwara Spinners Limited 20230102 0 43.75 43.75 41 43.45 1875 43.45 down down correct
514300.BSE Pioneer Embroideries Limited 20230102 0 43.65 43.65 42 42.7 2928 42.7 down down correct
514302.BSE Vippy Spinpro Limited 20230102 0 122.05 130.7 122 123.5 1490 123.5 up up correct
514322.BSE Kamadgiri Fashion Limited 20230102 0 66 70.9 64.6 69.7 1526 69.7 up down incorrect
514330.BSE One Global Service Provider Limited 20230102 0 32.55 33 32.55 33 1976 33 up down incorrect
514332.BSE Neo Infracon Limited 20230102 0 15.4 15.9 14.55 15.2 6754 15.2 down down correct
514418.BSE Mangalam Organics Limited 20230102 0 518.3 523.4 508 520.8 1022 520.8 up up correct
514428.BSE Hindustan Adhesives Limited 20230102 0 292 295 283.9 286.6 1470 286.6 down down correct
514442.BSE Sri KPR Industries Limited 20230102 0 21.45 21.45 19.85 20.25 1347 20.25 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230102 0 1249.95 1259.95 1227 1242.2 5662 1242.2 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230102 0 262.9 269.25 256.2 258.6 4344 258.6 down down correct
514470.BSE Winsome Textile Industries Limited 20230102 0 76.5 82 76.5 79.6 3998 79.6 up up correct
515030.BSE Asahi India Glass Limited 20230102 0 522 530 516.05 520.6 6196 520.6 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230102 0 103.65 105.85 102.85 103.85 39871 103.85 up up correct
515055.BSE Anant Raj Limited 20230102 0 112 112.8 107 108.3 182797 108.3 down up incorrect
515059.BSE Madhusudan Industries Limited 20230102 0 22.85 23.95 22.85 23.4 559 23.4 up up correct
515085.BSE Restile Ceramics Limited 20230102 0 4.08 4.09 3.74 4.09 24329 4.09 up down incorrect
515127.BSE Ramasigns Industries Limited 20230102 0 4.77 4.78 4.49 4.5 25012 4.5 down down correct
515147.BSE Haldyn Glass Limited 20230102 0 68.85 69.65 67.55 67.95 68896 67.95 down down correct
516003.BSE Duroply Industries Limited 20230102 0 148.05 153 144.05 149.45 4380 149.45 up up correct
516016.BSE Shreyans Industries Limited 20230102 0 160 164.55 157.65 160.3 13682 160.3 up up correct
516020.BSE Agio Paper & Industries Limited 20230102 0 4.9 4.9 4.75 4.77 1956 4.77 down up incorrect
516022.BSE Star Paper Mills Limited 20230102 0 188.45 190.75 188.1 190.35 3229 190.35 up up correct
516062.BSE National Plywood Industries Limited 20230102 0 8.4 8.4 7.6 8.14 928 8.14 down up incorrect
516064.BSE Arrow Greentech Limited 20230102 0 179 185 179 181.7 1863 181.7 up up correct
516072.BSE Vishnu Chemicals Limited 20230102 0 1511 1514.7 1470 1485.3 8525 297.06 down down correct
516082.BSE N R Agarwal Industries Limited 20230102 0 295.25 299.05 288.4 289.05 611 289.05 down down correct
516096.BSE Sangal Papers Limited 20230102 0 173.2 178.4 173.2 175 46 175 up up correct
516106.BSE Shree Karthik Papers Limited 20230102 0 7.6 7.99 7.4 7.85 1411 7.85 up up correct
516108.BSE The South India Paper Mills Limited 20230102 0 122.5 125 121 121 6943 121 down down correct
516110.BSE Scandent Imaging Limited 20230102 0 14.58 14.9 14 14.08 206022 12.9163 down down correct
517015.BSE Vindhya Telelinks Limited 20230102 0 1598.2 1731.2 1598.2 1711.5 3554 1711.5 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230102 0 381.85 381.85 366 369.55 3343 369.55 down down correct
517041.BSE Ador Welding Limited 20230102 0 860 884 836.95 858.4 2486 858.4 down down correct
517044.BSE International Data Management Limited 20230102 0 13.6 13.6 13.6 13.6 12 13.6
ACE.BSE Action Construction Equipment Limited 20230102 0 304.05 314.4 304.05 306.95 83299 306.95 up down incorrect
517059.BSE Salzer Electronics Limited 20230102 0 244.95 258.85 243.3 257.45 15137 257.45 up down incorrect
517063.BSE Jetking Infotrain Limited 20230102 0 42.9 42.9 40.95 41.4 1237 41.4 down down correct
517096.BSE Aplab Limited 20230102 0 20.5 21.25 20.5 21.1 2021 21.1 up up correct
517119.BSE PCS Technology Limited 20230102 0 16.25 16.6 15.75 16.2 4295 16.2 down down correct
517166.BSE SPEL Semiconductor Limited 20230102 0 51.35 51.35 48.15 50.25 24920 50.25 down up incorrect
517168.BSE Subros Limited 20230102 0 297.75 312.2 297.75 306.85 899 306.85 up down incorrect
517201.BSE Switching Technologies Gunther Limited 20230102 0 30.65 33.1 30.65 31.55 522 31.55 up up correct
517206.BSE Lumax Industries Limited 20230102 0 1706.3 1733.3 1697.9 1720.15 140 1720.15 up up correct
517236.BSE Calcom Vision Limited 20230102 0 130.8 131.4 122.6 126.25 11001 126.25 down down correct
517238.BSE Dynavision Limited 20230102 0 151 164.9 151 163.6 336 163.6 up up correct
517246.BSE BCC Fuba India Limited 20230102 0 24.25 24.25 22 22.1 6226 22.1 down down correct
517258.BSE Precision Electronics Limited 20230102 0 43.55 45.9 42.3 45.9 244 45.9 up up correct
517264.BSE Fine-Line Circuits Limited 20230102 0 49.4 54.35 49.35 49.35 2250 49.35 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230102 0 83.5 84.8 82.75 83.4 20880 83.4 down down correct
517330.BSE CMI Limited 20230102 0 17.45 20.75 17.15 20.65 52916 20.65 up up correct
517334.BSE Motherson Sumi Systems Limited 20230102 0 74.15 76.1 74.1 75.65 1497316 75.65 up up correct
517344.BSE Mindteck (India) Limited 20230102 0 137.35 140 135.25 138.95 2889 138.95 up up correct
517354.BSE Havells India Limited 20230102 0 1109.35 1112.2 1099.3 1100.8 7488 1100.8 down down correct
517356.BSE ACI Infocom Limited 20230102 0 1.01 1.03 0.99 1.01 364795 1.01
517370.BSE Incap Limited 20230102 0 40 40 40 40 100 40
517372.BSE Gujarat Intrux Limited 20230102 0 135.35 135.35 134.5 134.85 6566 134.85 down up incorrect
517399.BSE VXL Instruments Limited 20230102 0 8.67 8.68 8.17 8.56 4310 8.56 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230102 0 8.7 8.98 8.7 8.97 44041 8.97 up down incorrect
517417.BSE Patels Airtemp (India) Limited 20230102 0 277.6 279 268.1 276.9 10279 276.9 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230102 0 1570.25 1574.15 1540 1551.25 403 1551.25 down down correct
517429.BSE Athena Global Technologies Limited 20230102 0 68 68.65 62.35 63.1 877 63.1 down down correct
517437.BSE Dutron Polymers Limited 20230102 0 130 139 130 137.5 116 137.5 up down incorrect
517447.BSE R S Software (India) Limited 20230102 0 25 25.4 24.8 25 2046 25
517449.BSE Magna Electro Castings Limited 20230102 0 389 392.35 378.05 387.7 2158 387.7 down up incorrect
517467.BSE Marsons Limited 20230102 0 4.26 4.26 4.26 4.26 4699 4.26
517477.BSE Elnet Technologies Limited 20230102 0 216 219 205.05 211 29384 211 down down correct
517494.BSE Accel Limited 20230102 0 15.6 16.5 15.6 16.05 13943 16.05 up up correct
517498.BSE Websol Energy System Limited 20230102 0 95.1 96.85 95 95.5 8038 95.5 up down incorrect
517500.BSE Roto Pumps Limited 20230102 0 451.05 468.7 446.45 464.5 2143 464.5 up up correct
517506.BSE TTK Prestige Limited 20230102 0 805 805.65 792 798.55 6147 798.55 down down correct
517522.BSE Rajratan Global Wire Limited 20230102 0 908 908 887.35 892.05 8018 892.05 down down correct
517536.BSE Onward Technologies Limited 20230102 0 307.85 312.8 304.6 306.55 594 306.55 down down correct
517544.BSE Centum Electronics Limited 20230102 0 723.9 729 701.9 711.65 582 711.65 down down correct
517546.BSE Alfa Transformers Limited 20230102 0 12.45 12.45 11.55 11.75 3650 11.75 down down correct
517548.BSE Starlite Components Limited 20230102 0 2.96 3.25 2.96 3.19 1056 3.19 up up correct
517554.BSE NHC Foods Limited 20230102 0 32.3 33.65 31.35 31.35 58710 31.35 down down correct
517569.BSE KEI Industries Limited 20230102 0 1465.65 1508 1465.65 1480.8 12320 1480.8 up down incorrect
517571.BSE IMP Powers Limited 20230102 0 6.55 6.55 6.25 6.36 10596 6.36 down down correct
518011.BSE Keerthi Industries Limited 20230102 0 149.95 150 149.95 150 600 150 up up correct
518029.BSE Gujarat Sidhee Cement Limited 20230102 0 37.25 38.45 37.2 38.25 11389 38.25 up up correct
518075.BSE Suraj Products Limited 20230102 0 137.5 139.45 128.05 137.45 5266 137.45 down down correct
518091.BSE Anjani Portland Cement Limited 20230102 0 212 212.05 204.4 205.6 1012 205.6 down down correct
519003.BSE Modi Naturals Limited 20230102 0 198.6 207.45 198.6 204.65 2871 204.65 up down incorrect
519091.BSE Tasty Bite Eatables Limited 20230102 0 10482.75 10575.45 10482.75 10536.25 5 10536.25 up up correct
519097.BSE Ritesh International Ltd 20230102 0 69.65 69.65 63.3 69.1 7707 69.1 down down correct
519105.BSE AVT Natural Products Limited 20230102 0 107.75 109.9 106.75 108.65 2200 108.65 up up correct
519126.BSE Hindustan Foods Limited 20230102 0 613 621.4 605.4 615.05 2756 615.05 up up correct
519152.BSE Vadilal Enterprises Limited 20230102 0 3599.7 3599.7 3306.1 3580 17746 3580 down up incorrect
519216.BSE Ajanta Soya Limited 20230102 0 36.6 36.65 35.85 36.3 98488 36.3 down down correct
519230.BSE Richirich Inventures Limited 20230102 0 4.52 4.52 4.52 4.52 1101 4.52
519260.BSE Sanwaria Consumer Limited 20230102 0 0.7 0.72 0.7 0.71 295907 0.71 up up correct
519262.BSE Prima Agro Limited 20230102 0 25.4 27.4 25.4 26.75 5452 26.75 up up correct
519285.BSE Tarai Foods Limited 20230102 0 6.35 6.6 6.1 6.12 1525 6.12 down down correct
519287.BSE Modern Dairies Limited 20230102 0 23.2 23.55 22.05 23.2 234148 23.2
519295.BSE Bambino Agro Industries Limited 20230102 0 401 403 385 385.7 4487 385.7 down down correct
519307.BSE Vikas WSP Limited 20230102 0 1.84 1.85 1.77 1.83 80724 1.83 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230102 0 61 61 54.3 57.95 2863 57.95 down up incorrect
519383.BSE Anik Industries Limited 20230102 0 38.05 40.95 38 40.15 40990 40.15 up up correct
519397.BSE Sharat Industries Limited 20230102 0 47 47.8 46 47.8 2957 47.8 up up correct
519421.BSE KSE Limited 20230102 0 1806.5 1889.95 1806.5 1880 1202 1880 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230102 0 57 60.85 57 59.2 171 59.2 up up correct
519457.BSE Virat Crane Industries Limited 20230102 0 38 38 34.65 36.55 15184 36.55 down up incorrect
519475.BSE Chordia Food Products Limited 20230102 0 72.1 76 72.1 75.45 710 75.45 up down incorrect
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230102 0 49.4 49.5 45.1 48.2 381 48.2 down down correct
519532.BSE Asian Tea and Exports Ltd 20230102 0 14 14.25 13.7 13.86 10917 13.86 down down correct
519552.BSE Heritage Foods Limited 20230102 0 359 362 352.75 357.95 7327 357.95 down up incorrect
519566.BSE Simran Farms Limited 20230102 0 130 134.8 129 133.8 5299 133.8 up up correct
519588.BSE DFM Foods Limited 20230102 0 457.55 459.4 457.15 459.25 1165 459.25 up down incorrect
519600.BSE CCL Products (India) Limited 20230102 0 530.25 553.55 529.15 543.55 31865 543.55 up up correct
519612.BSE Mahaan Foods Limited 20230102 0 26.85 26.85 25.1 25.25 4057 25.25 down down correct
520021.BSE Omax Autos Limited 20230102 0 56.95 67 56.4 67 132278 67 up up correct
520051.BSE Jamna Auto Industries Limited 20230102 0 105.05 106.25 104.7 104.95 54007 104.95 down down correct
520059.BSE Munjal Auto Industries Limited 20230102 0 47.7 48.75 47.7 48.5 5182 48.5 up up correct
520073.BSE RACL Geartech Limited 20230102 0 749.4 750 711.6 726.25 3904 726.25 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230102 0 152.5 152.55 145.1 148.7 2826 148.7 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230102 0 1955 2001 1950.1 1998.1 2154 1998.1 up up correct
520113.BSE Vesuvius India Limited 20230102 0 1604.5 1621.3 1588.8 1611.25 363 1611.25 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230102 0 355.3 375 355.3 372.7 1079 372.7 up down incorrect
520123.BSE ABC India Limited 20230102 0 83.25 84.5 83.25 84.5 111 84.5 up up correct
520127.BSE Balurghat Technologies Limited 20230102 0 13.89 13.89 12.75 13.5 9296 13.5 down down correct
520141.BSE Sibar Auto Parts Limited 20230102 0 9 9.19 8.43 9.17 5795 9.17 up up correct
521016.BSE Indo Count Industries Limited 20230102 0 135.3 135.6 130.65 133.65 13393 133.65 down down correct
521034.BSE Soma Textiles & Industries Limited 20230102 0 9.05 9.4 8.78 9.1 1748 9.1 up up correct
521054.BSE Kakatiya Textiles Limited 20230102 0 62.7 63 57 62.9 25715 62.9 up up correct
521080.BSE Pasari Spinning Mills Limited 20230102 0 6.7 6.85 6.21 6.31 7630 6.31 down up incorrect
521097.BSE Amarjothi Spinning Mills Limited 20230102 0 186.9 186.9 183 183.15 2497 183.15 down down correct
521113.BSE Suditi Industries Limited 20230102 0 26 26 25 26 1561 26
521141.BSE Aditya Spinners Limited 20230102 0 22.05 22.5 21.05 21.85 7310 21.85 down down correct
522001.BSE Cranex Limited 20230102 0 24.1 27.5 24.1 27.15 11094 27.15 up up correct
521149.BSE Prime Urban Development India Limited 20230102 0 6.29 6.29 6.29 6.29 250 6.29
521151.BSE Dhanlaxmi Fabrics Limited 20230102 0 50 52.7 49.1 49.55 1981 49.55 down down correct
521163.BSE Zodiac Clothing Company Limited 20230102 0 99.05 101 97.95 98.6 1075 98.6 down down correct
521206.BSE Samtex Fashions Limited 20230102 0 3.24 3.24 2.61 2.87 177176 2.87 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230102 0 74.25 78.25 74.25 77.2 458 77.2 up up correct
521226.BSE Uniroyal Industries Limited 20230102 0 15.95 16 15.2 15.85 3425 15.85 down down correct
521228.BSE Tatia Global Vennture Limited 20230102 0 1.56 1.56 1.56 1.56 599989 1.56
521234.BSE Sri Nachammai Cotton Mills Limited 20230102 0 41.6 41.6 38.2 40.7 1210 40.7 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230102 0 154.85 164.95 152 156.5 2023 156.5 up down incorrect
522004.BSE Batliboi Limited 20230102 0 49.2 49.2 47.2 47.55 4626 47.55 down down correct
522005.BSE Austin Engineering Company Limited 20230102 0 116.5 122.65 111.6 115.85 4604 115.85 down down correct
522014.BSE United Drilling Tools Limited 20230102 0 250 265.65 250 264.7 809 264.7 up up correct
522017.BSE Fluidomat Limited 20230102 0 233 236.9 222.25 231.85 3193 231.85 down down correct
522034.BSE Shanthi Gears Limited 20230102 0 343.1 347.15 336.85 340.4 8904 340.4 down down correct
522064.BSE Honda India Power Products Limited 20230102 0 2294.85 2294.85 2166.05 2240.9 3736 2240.9 down up incorrect
522073.BSE The Hi-Tech Gears Limited 20230102 0 264 264 256.35 258.25 1146 258.25 down down correct
522074.BSE ELGI Equipments Limited 20230102 0 423.05 426.3 415.65 420.35 33898 420.35 down up incorrect
522091.BSE United Van Der Horst Limited 20230102 0 78.65 83.95 77.05 77.1 114 77.1 down down correct
522101.BSE Kilburn Engineering Limited 20230102 0 82.5 82.5 79.2 80 134659 80 down down correct
522105.BSE Birla Precision Technologies Limited 20230102 0 42.3 43.5 41.25 41.5 56908 41.5 down down correct
522108.BSE Yuken India Limited 20230102 0 518.55 560 507 550.25 3786 550.25 up up correct
522122.BSE Voith Paper Fabrics India Limited 20230102 0 1150 1150 1116.5 1122.15 543 1122.15 down down correct
522134.BSE Artson Engineering Limited 20230102 0 78.25 78.4 76 77.65 44923 77.65 down down correct
522152.BSE Solitaire Machine Tools Limited 20230102 0 50.65 50.65 50.65 50.65 103 50.65
522183.BSE ITL Industries Limited 20230102 0 183.95 192.95 183.95 190.2 10573 190.2 up up correct
522195.BSE Frontier Springs Limited 20230102 0 484.85 484.85 454 470 4475 470 down down correct
522205.BSE Praj Industries Limited 20230102 0 357 360.6 352.2 358.4 64029 358.4 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230102 0 93.9 93.9 87.8 91.95 2262 91.95 down up incorrect
522209.BSE Yogi Infra Projects Limited 20230102 0 4.1 4.1 3.78 4.1 17685 4.1
522229.BSE Taneja Aerospace and Aviation Limited 20230102 0 116.6 116.6 114 114.2 16700 114.2 down down correct
522231.BSE Conart Engineers Limited 20230102 0 42.9 44.65 42.1 42.95 6050 42.95 up up correct
522241.BSE M M Forgings Limited 20230102 0 856.15 856.15 821.65 832.15 345 832.15 down down correct
522251.BSE Cenlub Industries Limited 20230102 0 141 141 136 137.95 2242 137.95 down down correct
522257.BSE Rajoo Engineers Limited 20230102 0 29.5 29.8 29.2 29.3 24915 29.3 down down correct
522263.BSE JMC Projects (India) Limited 20230102 0 140.95 146.3 136.9 138.85 45146 138.85 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230102 0 43.8 44 42 43.9 2440 43.9 up up correct
522275.BSE GE T&D India Limited 20230102 0 116.25 117.85 115.3 117.15 4380 117.15 up up correct
522281.BSE Ram Ratna Wires Limited 20230102 0 163.4 169.5 163.4 169 1430 169 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230102 0 49 52 47.25 51.05 84060 51.05 up up correct
522294.BSE T & I Global Limited 20230102 0 105.4 109.95 101.25 105.7 1072 105.7 up up correct
522295.BSE Control Print Limited 20230102 0 405 405.2 399 401.35 494 401.35 down down correct
523007.BSE Ansal Buildwell Limited 20230102 0 81.05 86.3 81.05 86 1559 86 up up correct
523011.BSE Weizmann Limited 20230102 0 101.9 103.1 99.8 101.45 2175 101.45 down down correct
523019.BSE B.N.Rathi Securities Limited 20230102 0 39 39.4 37.55 38.9 5001 38.9 down down correct
523021.BSE Rishi Techtex Limited 20230102 0 25.05 26.35 25.05 26.35 531 26.35 up up correct
523023.BSE Sinclairs Hotels Limited 20230102 0 103.7 107 103.7 105.45 6035 105.45 up up correct
523025.BSE Safari Industries (India) Limited 20230102 0 1690.15 1730 1675.5 1695.2 1510 1695.2 up down incorrect
523062.BSE J.J. Finance Corporation Limited 20230102 0 20.75 22.45 20.75 22.45 32 22.45 up up correct
523100.BSE Cosmo Ferrites Limited 20230102 0 280 280 256.65 266.55 4693 266.55 down up incorrect
523116.BSE Sanco Trans Limited 20230102 0 740.1 846.55 740.1 838.6 91 838.6 up up correct
523120.BSE Ador Multiproducts Limited 20230102 0 68 75.65 68 73.8 361 73.8 up up correct
523127.BSE EIH Associated Hotels Limited 20230102 0 423.1 430.7 417.45 427.65 1407 427.65 up up correct
523144.BSE Medi-Caps Limited 20230102 0 46.45 46.45 44.5 44.85 4489 44.85 down up incorrect
523160.BSE Morganite Crucible (India) Limited 20230102 0 970 979 965 969.9 472 969.9 down up incorrect
523229.BSE Bharat Seats Limited 20230102 0 102 104.3 101.2 103.85 26192 103.85 up up correct
523232.BSE Continental Petroleums Limited 20230102 0 43 44 43 43 638 43
523248.BSE Machino Plastics Limited 20230102 0 116.5 116.5 113 114.75 2588 114.75 down down correct
523260.BSE Pearl Polymers Limited 20230102 0 25.3 25.3 23.85 24.35 9836 24.35 down down correct
523261.BSE Venky's (India) Limited 20230102 0 1908 1910.2 1879.95 1895.35 3845 1895.35 down down correct
523277.BSE GV Films Limited 20230102 0 0.62 0.63 0.62 0.63 1580308 0.63 up up correct
523283.BSE Superhouse Limited 20230102 0 201.75 207.15 201.6 206.45 38 206.45 up up correct
523289.BSE Rama Vision Limited 20230102 0 48.95 48.95 44.8 45.4 5703 45.4 down down correct
523301.BSE TCPL Packaging Limited 20230102 0 1557.1 1570 1522.2 1541.45 4464 1541.45 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230102 0 125.15 128 124 127.4 53345 127.4 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230102 0 1694.45 1725 1692.2 1717.7 118 1717.7 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230102 0 590.35 598 570 581.2 116 581.2 down down correct
523367.BSE DCM Shriram Limited 20230102 0 881.35 903 881.35 897 1483 897 up down incorrect
523369.BSE DCM Shriram Industries Limited 20230102 0 72.05 74.45 72.05 73.85 4539 73.85 up up correct
523371.BSE Mawana Sugars Limited 20230102 0 99.85 102 97.95 100 49912 100 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230102 0 136.6 136.6 132.35 136.6 51128 136.6
523385.BSE Nilkamal Limited 20230102 0 1889.95 1897.85 1873.95 1895 234 1895 up up correct
523391.BSE Nahar Poly Films Limited 20230102 0 268.75 271.15 265.1 267.9 1766 267.9 down down correct
523395.BSE 3M India Limited 20230102 0 22000.05 22020.5 21441.35 21519.5 198 21519.5 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230102 0 1103.95 1118.65 1101.15 1112.7 1947 1112.7 up up correct
523419.BSE Tamilnadu Telecommunications Limited 20230102 0 7.69 7.69 7.21 7.5 672 7.5 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230102 0 948.6 959.35 941.95 950.45 11680 950.45 up up correct
523449.BSE Sharp India Limited 20230102 0 68 68 64 66.95 1151 66.95 down down correct
523465.BSE Ind Bank Housing Limited 20230102 0 31.85 31.85 30.35 31.1 11839 31.1 down down correct
523475.BSE Lotus Chocolate Company Limited 20230102 0 129.05 129.05 129.05 129.05 2167 129.05
523483.BSE Pacific Industries Limited 20230102 0 355.0001 390.0002 355.0001 364.6001 1681 237.243 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230102 0 22.85 23.7 22.7 23.55 866 23.55 up up correct
523519.BSE Universal Office Automation Limited 20230102 0 3.58 3.58 3.43 3.55 1236 3.55 down down correct
523537.BSE APM Industries Limited 20230102 0 59.65 59.65 56.85 57.65 7074 57.65 down down correct
523539.BSE Precision Wires India Ltd 20230102 0 73.7 76.35 71.55 75.25 71619 75.25 up up correct
523550.BSE Krypton Industries Limited 20230102 0 23.5 23.7 23 23.1 5867 23.1 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230102 0 17.6 17.6 16.55 16.75 283206 16.75 down down correct
523566.BSE Martin Burn Limited 20230102 0 35.25 42.5 33.2 37.55 1192 37.55 up down incorrect
523586.BSE Indian Toners & Developers Limited 20230102 0 191.9 196 185 194.5 5647 194.5 up up correct
523594.BSE Kunststoffe Industries Limited 20230102 0 28.45 30.5 27.6 28.2 1507 28.2 down down correct
523606.BSE Sika Interplant Systems Limited 20230102 0 700 700 677.4 679.45 2832 679.45 down down correct
523610.BSE ITI Limited 20230102 0 104.9 106.95 103.5 106.3 25023 106.3 up down incorrect
523618.BSE Dredging Corporation of India Limited 20230102 0 387.75 392.7 382.45 387.55 11649 387.55 down up incorrect
523620.BSE Phaarmasia Limited 20230102 0 26.5 26.5 26.5 26.5 2036 26.5
523630.BSE National Fertilizers Limited 20230102 0 77.85 78 73.25 75.1 638243 75.1 down up incorrect
523642.BSE PI Industries Limited 20230102 0 3450.9 3450.9 3394.85 3409.65 4254 3409.65 down down correct
523648.BSE Plastiblends India Limited 20230102 0 180.5 188.4 180.5 187.6 4333 187.6 up up correct
523650.BSE Redex Protech Limited 20230102 0 38 38.85 37.4 38.8 8684 38.8 up up correct
523660.BSE The Waterbase Limited 20230102 0 78.15 78.15 76.2 76.25 2104 76.25 down down correct
523672.BSE Flex Foods Limited 20230102 0 102 102 100 100.15 3100 100.15 down up incorrect
523696.BSE Fortis Malar Hospitals Limited 20230102 0 58.8 58.8 57.6 57.6 876 57.6 down down correct
523704.BSE Mastek Limited 20230102 0 1700.1 1715.15 1690 1692.6 1686 1692.6 down down correct
523708.BSE Eimco Elecon (India) Limited 20230102 0 393.85 397 384.05 394.35 466 394.35 up up correct
523710.BSE Sayaji Hotels Limited 20230102 0 335.2 362.7 335.2 360.4 1320 360.4 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230102 0 914.55 929.9 914 915 50 915 up up correct
523716.BSE Ashiana Housing Limited 20230102 0 137.45 142.9 136.55 142.55 6416 142.55 up down incorrect
523722.BSE Svam Software Limited 20230102 0 4.42 4.42 4.02 4.11 20007 4.11 down down correct
523732.BSE Ecoboard Industries Limited 20230102 0 37.85 37.85 34.75 37.45 3638 37.45 down down correct
523736.BSE Dhunseri Ventures Limited 20230102 0 240.65 242.25 239.8 240 845 240 down down correct
523756.BSE Srei Infrastructure Finance Limited 20230102 0 3.43 3.43 3.43 3.43 161288 3.43
523782.BSE Mitshi India Limited 20230102 0 10.18 10.18 9.21 9.21 380 9.21 down down correct
523792.BSE Mazda Limited 20230102 0 677.25 681.15 645 648.85 1297 648.85 down down correct
523796.BSE Viceroy Hotels Limited 20230102 0 1.63 1.75 1.63 1.75 94129 1.75 up up correct
523828.BSE Menon Bearings Limited 20230102 0 100 100 96.25 98.65 7998 98.65 down up incorrect
523836.BSE Gujarat Raffia Industries Limited 20230102 0 35.95 35.95 33.45 35.2 3367 35.2 down up incorrect
523838.BSE Simplex Infrastructures Limited 20230102 0 57 62.5 57 61.1 15555 61.1 up down incorrect
523840.BSE Innovative Tech Pack Limited 20230102 0 16 16.2 15.5 16.2 2444 16.2 up up correct
523842.BSE Super Tannery Limited 20230102 0 7.47 7.63 7.26 7.56 60080 7.56 up up correct
523850.BSE Axtel Industries Limited 20230102 0 220 229 220 227.05 2782 227.05 up down incorrect
524013.BSE Hindustan Fluorocarbons Limited 20230102 0 12.48 12.48 11.9 12.22 6009 12.22 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230102 0 1302.5 1335.8 1302.5 1309.65 906 1309.65 up up correct
524031.BSE Patidar Buildcon Limited 20230102 0 8.66 8.66 8.66 8.66 25 8.66
524037.BSE Rama Phosphates Limited 20230102 0 283.2 283.2 266 270.95 4573 270.95 down down correct
524038.BSE Venlon Enterprises Limited 20230102 0 7.2 7.2 6.25 6.75 2283 6.75 down up incorrect
524051.BSE Polyplex Corporation Limited 20230102 0 1610 1610 1585.15 1595.75 2284 1595.75 down down correct
524075.BSE Albert David Limited 20230102 0 573.7 579.85 566.65 573.95 180 573.95 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230102 0 47.9 47.9 44.65 45.95 679 45.95 down down correct
524091.BSE Acrysil Limited 20230102 0 470.05 478.85 469.35 476.7 1364 476.7 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230102 0 108.6 132.7 108.6 121.85 4273 121.85 up up correct
524200.BSE Vinati Organics Limited 20230102 0 2001.3 2028.55 1992.65 2003.25 936 2003.25 up up correct
524202.BSE Lactose (India) Limited 20230102 0 53.7 54.2 53 53.4 868 53.4 down up incorrect
524212.BSE Wanbury Limited 20230102 0 48.05 50 47.85 48 2858 48 down up incorrect
524226.BSE Gujarat Ambuja Exports Limited 20230102 0 255.8 259.45 254.85 256.3 42607 256.3 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230102 0 135.35 135.6 130.6 132.3 1056739 132.3 down down correct
524280.BSE Kopran Limited 20230102 0 152 152 148.9 149.15 4322 149.15 down down correct
524288.BSE Aimco Pesticides Limited 20230102 0 173.9 173.9 165.4 169 5635 169 down up incorrect
524314.BSE Gujarat Terce Laboratories Limited 20230102 0 18.25 19.15 18.1 19.15 17636 19.15 up down incorrect
524324.BSE Seya Industries Limited 20230102 0 28.55 28.55 26.1 28.55 15972 28.55
524330.BSE Jayant Agro-Organics Limited 20230102 0 192 192 175.25 177.25 1876 177.25 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230102 0 51 53.95 49.55 50.6 769 50.6 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230102 0 136.05 142 136.05 140 9545 140 up up correct
524394.BSE Vimta Labs Limited 20230102 0 441 445 431.2 432.5 1412 432.5 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230102 0 50.55 56 50.55 51.55 4586 51.55 up up correct
524404.BSE Marksans Pharma Limited 20230102 0 58.15 59.4 57.9 58.95 156511 58.95 up down incorrect
524408.BSE Universal Starch-Chem Allied Limited 20230102 0 132 141.95 132 133.5 472 133.5 up down incorrect
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230102 0 39.15 39.55 37.2 37.85 25328 37.85 down down correct
524440.BSE Camex Limited 20230102 0 28.75 30.75 28.7 30.15 4408 30.15 up up correct
524444.BSE Evexia Lifecare Limited 20230102 0 1.6 1.6 1.55 1.57 1342904 1.57 down down correct
524470.BSE Syncom Formulations (India) Limited 20230102 0 8.88 8.96 8.5 8.7 1614708 8.7 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230102 0 372 372 351.35 356.3 1311 356.3 down down correct
524488.BSE SVC Industries Limited 20230102 0 3.14 3.14 3 3.08 67329 3.08 down down correct
524506.BSE Coral Laboratories Limited 20230102 0 322.3 328.9 321.6 324.05 1953 324.05 up up correct
524516.BSE Bacil Pharma Limited 20230102 0 8.93 8.93 8.93 8.93 0 8.93
524518.BSE Krebs Biochemicals & Industries Limited 20230102 0 108.35 118.25 108.35 116.9 2890 116.9 up down incorrect
524520.BSE KMC Speciality Hospitals (India) Limited 20230102 0 65.8 65.9 65 65.3 31763 65.3 down down correct
524522.BSE Laffans Petrochemicals Limited 20230102 0 42.35 42.8 39.4 41.3 897 41.3 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230102 0 420.1 429.25 420.1 422.3 411 422.3 up up correct
524558.BSE Neuland Laboratories Limited 20230102 0 1710.95 1710.95 1647.7 1660.65 4873 1660.65 down down correct
524564.BSE Gayatri BioOrganics Limited 20230102 0 10.1 10.13 9.76 10.05 7745 10.05 down down correct
524570.BSE Poddar Pigments Limited 20230102 0 268.1 268.25 263 266.25 410 266.25 down up incorrect
524580.BSE Priya Limited 20230102 0 14.95 14.95 13.54 13.54 599 13.54 down down correct
524582.BSE Tirupati Starch and Chemicals Limited 20230102 0 70.7 74.7 70.7 71.65 513 71.65 up up correct
524592.BSE JD Orgochem Limited 20230102 0 6.58 7.19 6.55 7.19 3853 7.19 up up correct
524594.BSE Ashok Alco-Chem Limited 20230102 0 75.95 75.95 73.5 74.8 1524 74.8 down down correct
524598.BSE AksharChem (India) Limited 20230102 0 265.3 284.5 264.25 280.75 2618 280.75 up up correct
524606.BSE Beryl Drugs Limited 20230102 0 12.05 13 12.05 13 2711 13 up up correct
524632.BSE Shukra Pharmaceuticals Limited 20230102 0 137.95 137.95 132 132.3 36 132.3 down down correct
524634.BSE Alufluoride Limited 20230102 0 304.95 304.95 291.55 298.1 3267 298.1 down down correct
524640.BSE Archit Organosys Limited 20230102 0 86.95 93.9 85.95 89.1 64020 89.1 up up correct
524648.BSE Indo Amines Limited 20230102 0 90.6 94.7 90.6 93.75 15803 93.75 up up correct
524652.BSE Ind-Swift Limited 20230102 0 12.25 13.3 12.25 12.53 24220 12.53 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230102 0 5.7 5.7 5.52 5.61 86969 5.61 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230102 0 39.7 39.7 37.95 37.95 147507 37.95 down down correct
524669.BSE Hester Biosciences Limited 20230102 0 1794.4 1796.75 1788 1796.75 231 1796.75 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230102 0 21.5 22 21.05 21.95 206385 21.95 up up correct
524703.BSE Sandu Pharmaceuticals Limited 20230102 0 65.05 66.9 64.5 65.2 2391 65.2 up up correct
524709.BSE NACL Industries Limited 20230102 0 105.25 110.8 104.3 104.8 174382 104.8 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230102 0 11.2 12.36 11.2 12.13 104400 12.13 up up correct
524717.BSE Titan Biotech Limited 20230102 0 303 303.45 295 299.1 5994 299.1 down down correct
524727.BSE Span Divergent Limited 20230102 0 14.45 14.45 14.45 14.45 12 14.45
524731.BSE Jenburkt Pharmaceuticals Limited 20230102 0 636.1 651 636.1 651 1491 651 up down incorrect
524735.BSE Hikal Limited 20230102 0 412.75 414 396.9 401.85 126962 401.85 down down correct
524742.BSE Caplin Point Laboratories Limited 20230102 0 713.05 725.6 711.75 723.3 1445 723.3 up down incorrect
524748.BSE Link Pharma Chem Limited 20230102 0 55.9 59.95 55.1 56.65 40503 56.65 up up correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230102 0 28.6 28.6 25.6 25.6 950 25.6 down down correct
524774.BSE NGL Fine-Chem Limited 20230102 0 1542.45 1557.45 1535 1539.9 849 1539.9 down down correct
524790.BSE Everest Organics Limited 20230102 0 126.9 126.9 122.6 122.8 1796 122.8 down up incorrect
524804.BSE Aurobindo Pharma Limited 20230102 0 438.3 439.3 429.3 434.65 32374 434.65 down down correct
524808.BSE Phyto Chem (India) Limited 20230102 0 50.15 50.15 49.25 50.15 10332 50.15
524816.BSE NATCO Pharma Limited 20230102 0 569.95 569.95 554.45 555 5528 555 down down correct
524818.BSE Dynamic Industries Limited 20230102 0 67.7 71.35 67.7 69.15 5382 69.15 up up correct
524820.BSE Panama Petrochem Limited 20230102 0 348.2 350.9 341.95 348.4 9796 348.4 up up correct
524824.BSE Bal Pharma Limited 20230102 0 91.4 93.5 91 91.35 4034 91.35 down down correct
524828.BSE BDH Industries Limited 20230102 0 153 155.4 152.5 154.1 2106 154.1 up up correct
526001.BSE Jauss Polymers Limited 20230102 0 5.4 5.4 5.4 5.4 1313 5.4
526025.BSE Globus Power Generation Limited 20230102 0 28.4 28.9 27.45 28.15 3043 28.15 down down correct
526043.BSE Polymechplast Machines Limited 20230102 0 68.45 71.9 67.5 69.6 1554 69.6 up up correct
526073.BSE Galaxy Bearings Limited 20230102 0 1168 1169.85 1100 1125.85 849 1125.85 down down correct
526117.BSE Shervani Industrial Syndicate Limited 20230102 0 355 369.75 335.75 364.9 410 364.9 up up correct
526133.BSE Supertex Industries Limited 20230102 0 10.17 10.59 10.15 10.55 8144 10.55 up up correct
526137.BSE Shetron Limited 20230102 0 69.95 71.2 66.15 69.55 3909 69.55 down down correct
526139.BSE Transgene Biotek Limited 20230102 0 2.95 3.04 2.81 2.91 36351 2.91 down down correct
526143.BSE MPL Plastics Limited 20230102 0 12.71 13.2 12.52 12.98 13706 12.98 up up correct
526159.BSE Nikhil Adhesives Limited 20230102 0 148.6 151.4 147.2 148.65 14819 148.65 up up correct
526161.BSE Spenta International Limited 20230102 0 104 104.5 103 103 1416 103 down up incorrect
526169.BSE Multibase India Limited 20230102 0 211 211 197.6 206 1175 206 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230102 0 92.35 93.8 88.55 93.15 122489 93.15 up up correct
526187.BSE Ashram Online.com Limited 20230102 0 4.9 4.9 4.56 4.9 7781 4.9
526217.BSE Hitech Corporation Limited 20230102 0 221 229.65 218 219.35 8022 219.35 down down correct
526225.BSE Bloom Dekor Limited 20230102 0 13.2 13.44 13.2 13.24 150 13.24 up up correct
526227.BSE Filatex India Limited 20230102 0 46.5 46.7 44.9 45.7 59982 45.7 down down correct
526241.BSE Amrapali Industries Limited 20230102 0 14.45 14.49 13.52 13.8 4828 13.8 down down correct
526247.BSE Premier Explosives Limited 20230102 0 410.95 424.45 410.95 418.05 605 418.05 up up correct
526263.BSE Mold-Tek Technologies Limited 20230102 0 145.7 164 143.15 155.8 264572 155.8 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230102 0 27 27.35 25.05 25.4 4512 25.4 down down correct
526315.BSE Divyashakti Granites Limited 20230102 0 79.1 82.4 77 80.65 4156 80.65 up up correct
526335.BSE Shreyas Intermediates Limited 20230102 0 13.3 13.3 12.4 13.14 5649 13.14 down up incorrect
526355.BSE Duropack Limited 20230102 0 76.4 76.45 72.9 76.45 4490 76.45 up down incorrect
526365.BSE Swarnsarita Gems Limited 20230102 0 28.45 28.45 26.55 27.15 5143 27.15 down down correct
526381.BSE Patel Integrated Logistics Limited 20230102 0 13.81 14.87 13.81 14.69 59921 14.69 up down incorrect
526397.BSE Alphageo (India) Limited 20230102 0 264.2 283 260.15 273.75 719 273.75 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230102 0 40.15 42.2 40.15 42 37941 42 up up correct
526415.BSE OK Play India Limited 20230102 0 49.2 49.2 48.15 49.2 142311 49.2
526423.BSE Kriti Industries (India) Limited 20230102 0 85 85.9 83.55 84.05 14667 84.05 down up incorrect
526433.BSE ASM Technologies Limited 20230102 0 461.3 479.7 460.95 466.2 4089 466.2 up up correct
526435.BSE Perfectpac Limited 20230102 0 65.6 68.75 65.6 68.7 166 68.7 up down incorrect
526441.BSE Vision Cinemas Limited 20230102 0 1.18 1.22 1.13 1.21 6251 1.21 up up correct
526471.BSE Winsome Breweries Limited 20230102 0 10.7 10.9 10.3 10.76 10238 10.76 up up correct
526479.BSE Sky Industries Limited 20230102 0 82.95 82.95 80.25 82.05 219 82.05 down down correct
526481.BSE Phoenix International Limited 20230102 0 24.7 25.2 23.5 25.05 1180 25.05 up up correct
526492.BSE Rishiroop Limited 20230102 0 103.8 104.95 103.8 104.95 51 104.95 up up correct
526500.BSE Sterling Greenwoods Limited 20230102 0 28.5 28.5 28.5 28.5 290 28.5
526504.BSE Dolphin Medical Services Limited 20230102 0 1.67 1.83 1.67 1.83 14606 1.83 up up correct
526506.BSE Systematix Corporate Services Limited 20230102 0 217.05 217.05 200.1 203 129 203 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230102 0 103.1 109.9 103.1 108.35 20405 108.35 up up correct
526525.BSE Worldwide Leather Exports Limited 20230102 0 17.55 17.55 17.3 17.3 8 17.3 down down correct
526544.BSE Scanpoint Geomatics Limited 20230102 0 10.25 10.47 10.05 10.16 12977 10.16 down down correct
526546.BSE Choksi Laboratories Limited 20230102 0 41 42 39.2 41 4073 41
526568.BSE Longview Tea Company Limited 20230102 0 27 28 27 27.9 1311 27.9 up down incorrect
526574.BSE Enterprise International Limited 20230102 0 20.6 21.5 20.6 20.7 782 20.7 up up correct
526576.BSE Techindia Nirman Limited 20230102 0 10.85 10.85 10.33 10.8 3283 10.8 down up incorrect
526582.BSE TPL Plastech Limited 20230102 0 32 32.3 30.6 31.15 8323 31.15 down down correct
526586.BSE Wim Plast Limited 20230102 0 487 487 463.4 470.5 1362 470.5 down down correct
526596.BSE Liberty Shoes Ltd 20230102 0 277.15 285.2 273.5 285.2 3169 285.2 up up correct
526604.BSE Lippi Systems Limited 20230102 0 13.35 14 12.69 14 808 14 up up correct
526608.BSE Electrotherm (India) Limited 20230102 0 70.4 71 69.15 70 5894 70 down down correct
526612.BSE Blue Dart Express Limited 20230102 0 7755 7934 7697.9 7814.75 1479 7814.75 up down incorrect
526616.BSE National Plastic Industries Limited 20230102 0 47.15 47.15 46 46.2 2350 46.2 down down correct
526622.BSE MFL India Limited 20230102 0 0.98 0.99 0.96 0.97 1292126 0.97 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230102 0 22.85 23.7 22.85 23.25 2521 23.25 up down incorrect
526650.BSE Tourism Finance Corporation of India Limited 20230102 0 83.4 85.3 82.45 84.6 56859 84.6 up up correct
526666.BSE Bhartiya International Limited 20230102 0 206.1 223.7 203.95 220.55 2657 220.55 up up correct
526683.BSE Hotel Rugby Limited 20230102 0 6.03 6.03 6.03 6.03 1273 6.03
526705.BSE Elegant Marbles and Grani Industries Limited 20230102 0 116.5 116.7 112 115.55 783 115.55 down down correct
526721.BSE Nicco Parks & Resorts Limited 20230102 0 118.6 120 115.1 117.45 1532 117.45 down up incorrect
526725.BSE The Sandesh Limited 20230102 0 1235.05 1246 1125 1142.95 3483 1142.95 down down correct
526727.BSE Garnet Construction Limited 20230102 0 18.6 21.3 17.75 19.3 106876 19.3 up up correct
526731.BSE Bright Brothers Limited 20230102 0 172 172 163.95 165.95 4606 165.95 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230102 0 6.85 6.85 6.5 6.61 3639 6.61 down down correct
526739.BSE Narmada Gelatines Limited 20230102 0 324.15 324.15 324.15 324.15 8512 324.15
526747.BSE P G Foils Limited 20230102 0 228.9 230 223 223.75 3076 223.75 down up incorrect
526751.BSE Gratex Industries Limited 20230102 0 19.65 19.65 18.7 18.8 581 18.8 down up incorrect
526761.BSE Howard Hotels Limited 20230102 0 7.58 7.58 7.58 7.58 701 7.58
526775.BSE Valiant Communications Limited 20230102 0 168 168 160 160.1 1636 160.1 down up incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230102 0 1223 1223 1173.5 1215 190 1215 down down correct
526807.BSE Seamec Limited 20230102 0 879 900.05 879 888.55 169 888.55 up up correct
526813.BSE Raghunath International Limited 20230102 0 12.7 13.25 12.7 12.93 5408 12.93 up up correct
526817.BSE Cheviot Company Limited 20230102 0 1216 1219.3 1180.8 1193.7 811 1193.7 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230102 0 388.5 391 376.3 384.85 2127 384.85 down down correct
526839.BSE Shelter Infra Projects Limited 20230102 0 12.9 12.9 12.9 12.9 426 12.9
526847.BSE Ashirwad Steels & Industries Limited 20230102 0 22.25 23.35 21.35 23.25 6338 23.25 up up correct
526851.BSE Arex Industries Limited 20230102 0 116.9 116.9 110 115.95 120 115.95 down down correct
526853.BSE Bilcare Limited 20230102 0 39.9 39.9 39.9 39.9 33426 39.9
526861.BSE Rishi Laser Limited 20230102 0 24.65 24.65 23.5 24 4710 24 down down correct
526871.BSE Intec Capital Limited 20230102 0 20.85 20.85 19.9 19.9 1227 19.9 down down correct
526881.BSE 63 moons technologies limited 20230102 0 168.55 178.25 168.55 174.6 34738 174.6 up up correct
526899.BSE Himalaya Food International Limited 20230102 0 24.6 24.6 23.7 24 71131 24 down up incorrect
526905.BSE Padmanabh Industries Limited 20230102 0 4 4 3.96 3.96 23 3.96 down up incorrect
526921.BSE Twentyfirst Century Management Services Limited 20230102 0 22.75 22.75 22.75 22.75 1 22.75
526931.BSE Hariyana Ship Breakers Limited 20230102 0 74.05 74.05 69.55 72 575 72 down down correct
526945.BSE Tyroon Tea Company Limited 20230102 0 105 105 101 102.7 819 102.7 down down correct
526947.BSE La Opala RG Limited 20230102 0 374.35 395.65 374.35 390.65 8843 390.65 up down incorrect
526953.BSE Venus Remedies Limited 20230102 0 194.6 194.6 175.9 178.55 10727 178.55 down down correct
526965.BSE Gujarat Craft Industries Limited 20230102 0 86.9 88.95 86 86.1 884 86.1 down up incorrect
526971.BSE Dhoot Industrial Finance Limited 20230102 0 78.6 80 78.6 79.9 461 79.9 up up correct
526981.BSE Shri Bajrang Alliance Limited 20230102 0 175.55 179.9 166.1 177.55 1575 177.55 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230102 0 768 774.9 761.5 763.5 5308 763.5 down down correct
530005.BSE The India Cements Limited 20230102 0 218.25 224.05 218.25 222.15 157594 222.15 up up correct
530007.BSE JK Tyre & Industries Limited 20230102 0 186.2 189.8 185.4 186 69017 186 down down correct
530017.BSE Standard Industries Limited 20230102 0 36.2 36.2 35.5 36.2 29469 36.2
530023.BSE The Investment Trust of India Limited 20230102 0 86.05 89.9 86.05 88.9 12 88.9 up up correct
530043.BSE Acknit Industries Limited 20230102 0 159.2 160.75 154.5 159 843 159 down down correct
530045.BSE Titan Securities Limited 20230102 0 20.8 20.85 19.9 20.35 7788 20.35 down down correct
530063.BSE Yashraj Containeurs Limited 20230102 0 18.05 19.5 18 18.1 42050 18.1 up up correct
530067.BSE CSL Finance Limited 20230102 0 234.1 265.3 229.55 255.5 9446 255.5 up up correct
530075.BSE Selan Exploration Technology Limited 20230102 0 242.75 246 238.85 240.95 3387 240.95 down down correct
530077.BSE Freshtrop Fruits Limited 20230102 0 92.5 93.45 92.5 92.5 6318 92.5
530079.BSE Faze Three Limited 20230102 0 287 288.05 281.75 282.65 976 282.65 down down correct
530095.BSE Pradhin Limited 20230102 0 52.25 52.25 52.25 52.25 312 52.25
530109.BSE Anupam Finserv Limited 20230102 0 2.14 2.14 2.07 2.1 148419 2.1 down down correct
530111.BSE Raj Packaging Industries Limited 20230102 0 55.05 56.6 55.05 55.05 2470 55.05
AJIL.BSE Atlas Jewellery India Limited 20230102 0 18.2 19.15 18.2 18.2 1972 18.2
530119.BSE Natraj Proteins Limited 20230102 0 61.95 62 59.45 61.1 1421 61.1 down up incorrect
530125.BSE Samrat Pharmachem Limited 20230102 0 784 784 770.05 775.7 1253 775.7 down down correct
530129.BSE Nile Limited 20230102 0 585 620 584 608.85 2687 608.85 up down incorrect
530131.BSE Udaipur Cement Works Limited 20230102 0 31.5 32.65 31.3 32.15 69785 32.15 up up correct
530133.BSE Amco India Limited 20230102 0 68.85 72.9 68.85 71.9 31 71.9 up up correct
530139.BSE Kreon Finnancial Services Limited 20230102 0 51.85 55.9 51 55.85 5035 55.85 up up correct
530145.BSE Kisan Mouldings Limited 20230102 0 10.19 10.4 10.19 10.3 16176 10.3 up up correct
530151.BSE Vijay Textiles Limited 20230102 0 25.9 25.9 24.65 25.15 2647 25.15 down up incorrect
530163.BSE Kerala Ayurveda Limited 20230102 0 108 116 108 110.25 56618 110.25 up down incorrect
530169.BSE Mohit Paper Mills Limited 20230102 0 19.1 20.25 19.1 20 1513 20 up up correct
530175.BSE Odyssey Technologies Limited 20230102 0 48.6 52.4 48.4 50 2092 50 up up correct
530177.BSE SPS International Limited 20230102 0 20.55 20.55 20.55 20.55 500 20.55
530185.BSE Surat Textile Mills Limited 20230102 0 10.02 10.02 9.8 9.84 158106 9.84 down down correct
530187.BSE Atharv Enterprises Limited 20230102 0 2.64 2.64 2.6 2.6 5525 2.6 down down correct
530201.BSE Kallam Textiles Limited 20230102 0 11.35 11.44 11.05 11.3 19730 11.3 down down correct
530207.BSE Brawn Biotech Limited 20230102 0 19.7 20.3 18.75 18.9 3545 18.9 down down correct
530215.BSE Kings Infra Ventures Limited 20230102 0 97.3 101.9 96.5 100.8 20238 100.8 up up correct
530233.BSE Auro Laboratories Limited 20230102 0 76.05 80 76.05 76.85 4502 76.85 up up correct
530235.BSE KJMC Financial Services Limited 20230102 0 37.6 37.6 34.1 36.35 4272 36.35 down down correct
530245.BSE Aryaman Financial Services Limited 20230102 0 80.45 81.25 77.25 79.25 1114 79.25 down down correct
530259.BSE Inter State Oil Carrier Limited 20230102 0 28.6 29.65 23.25 28.75 19848 28.75 up up correct
530263.BSE Global Capital Markets Limited 20230102 0 29.7 32.8 29.7 32.8 81522 32.8 up up correct
530299.BSE Kothari Products Limited 20230102 0 148.3 153.95 144 145.1 2960 145.1 down up incorrect
530305.BSE Piccadily Agro Industries Limited 20230102 0 43.35 44.75 42.5 44.05 77052 44.05 up up correct
530309.BSE Chandra Prabhu International Ltd 20230102 0 29.05 29.35 28.5 28.85 25255 28.85 down down correct
530313.BSE Laurel Organics Ltd 20230102 0 43 43 41.2 43 203 43
530315.BSE Hindustan Tin Works Limited 20230102 0 108.6 111.6 105.35 109.4 40128 109.4 up up correct
530317.BSE Godavari Drugs Limited 20230102 0 98 98.9 93.5 96.1 59446 96.1 down down correct
530331.BSE Premco Global Limited 20230102 0 369.95 369.95 331.2 350.8 1254 350.8 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230102 0 82.65 87.65 82.65 86.5 79 86.5 up up correct
530355.BSE Asian Energy Services Limited 20230102 0 73.2 73.45 72.9 73.2 2186 73.2
530367.BSE NRB Bearings Limited 20230102 0 152 159.8 151.6 156.9 45693 156.9 up up correct
530369.BSE Vamshi Rubber Limited 20230102 0 26.05 26.05 26.05 26.05 1 26.05
530377.BSE Nila Infrastructures Limited 20230102 0 7 7.1 6.78 6.83 30805 6.83 down down correct
530401.BSE Vinyoflex Limited 20230102 0 52.7 52.7 52.7 52.7 7193 52.7
530405.BSE Jindal Capital Limited 20230102 0 25.35 26.95 25.35 26 1547 26 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230102 0 87.1 88.75 87.1 87.1 203233 87.1
530431.BSE Ador Fontech Limited 20230102 0 86 86 81.1 84.1 91706 84.1 down down correct
530427.BSE Choksi Imaging Limited 20230102 0 47.7 49.8 45.75 46.75 1479 46.75 down down correct
530429.BSE Ashish Polyplast Limited 20230102 0 23.35 24.95 23.3 23.3 2363 23.3 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230102 0 133.2 133.4 116 127.85 204364 127.85 down down correct
530449.BSE Rungta Irrigation Limited 20230102 0 26.15 27.65 26.15 27.5 408 27.5 up up correct
530459.BSE Valson Industries Limited 20230102 0 22 23 21.5 22.2 5437 22.2 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230102 0 17.5 17.5 16.55 16.9 19718 16.9 down up incorrect
530475.BSE Tinna Rubber and Infrastructure Limited 20230102 0 481.9 481.9 460.2 471.85 8235 471.85 down down correct
530477.BSE Vikram Thermo (India) Limited 20230102 0 62.2 63.5 60 62 67389 62 down down correct
530499.BSE A. K. Capital Services Limited 20230102 0 475.05 518 460 515.4 3510 515.4 up up correct
530517.BSE Relaxo Footwears Limited 20230102 0 911 916.55 905 906.2 9676 906.2 down up incorrect
530521.BSE Virat Industries Limited 20230102 0 221 230 218.2 222.75 982 222.75 up down incorrect
530533.BSE Terai Tea Company Limited 20230102 0 73.2 74 70.15 71 297 71 down up incorrect
530545.BSE Cosco (India) Limited 20230102 0 177.95 182.7 175 175.4 126 175.4 down down correct
530557.BSE NCL Research & Financial Services Limited 20230102 0 0.49 0.49 0.48 0.49 5439044 0.49
530577.BSE Ladderup Finance Limited 20230102 0 24.45 24.45 21.15 22.1 1135 22.1 down down correct
530585.BSE Swastika Investmart Limited 20230102 0 179 179 158.75 166.95 407 166.95 down up incorrect
530589.BSE Prima Plastics Limited 20230102 0 90.05 93.25 89.1 91.7 437 91.7 up up correct
530611.BSE Sturdy Industries Limited 20230102 0 0.61 0.61 0.57 0.61 4010003 0.61
530617.BSE Sampre Nutritions Limited 20230102 0 151.95 157.8 144.5 149.35 4780 149.35 down down correct
530621.BSE Akar Auto Industries Limited 20230102 0 73.8 77.4 73 73.25 12844 73.25 down down correct
530627.BSE Vipul Organics Limited 20230102 0 129.9 129.9 125 125.95 5139 125.95 down down correct
530643.BSE Eco Recycling Limited 20230102 0 143.8 152 139.25 147.8 120145 147.8 up up correct
530655.BSE Goodluck India Limited 20230102 0 380.95 383.35 368.5 378.8 9831 378.8 down down correct
530663.BSE Goyal Associates Limited 20230102 0 1.3 1.38 1.26 1.37 153015 1.37 up up correct
530665.BSE Zenith Healthcare Limited 20230102 0 5.12 5.47 5.12 5.24 54277 5.24 up down incorrect
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230102 0 125.1 125.1 114.5 115.85 9610 115.85 down down correct
530689.BSE Lykis Limited 20230102 0 48.3 48.3 43.9 47.25 9986 47.25 down down correct
530695.BSE Prime Property Development Corporation Limited 20230102 0 12.99 12.99 12 12.02 196 12.02 down down correct
530697.BSE Zenlabs Ethica Limited 20230102 0 52 52 47.9 48.65 21588 48.65 down down correct
530699.BSE Raj Rayon Industries Limited 20230102 0 51.05 51.05 51.05 51.05 1804 51.05
530711.BSE Jagan Lamps Limited 20230102 0 49.7 49.8 48.05 48.85 1701 48.85 down up incorrect
530715.BSE Alps Industries Limited 20230102 0 2.29 2.32 2.15 2.32 66819 2.32 up up correct
530755.BSE Coral Newsprints Ltd 20230102 0 10.5 10.5 9.75 9.75 2914 9.75 down down correct
530759.BSE Sterling Tools Limited 20230102 0 269.4 275.95 261.45 266.35 5143 266.35 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230102 0 46.55 46.55 42.15 43.2 2161 43.2 down down correct
530789.BSE Ceejay Finance Limited 20230102 0 136.5 136.5 118.5 127.15 846 127.15 down down correct
530803.BSE Bhageria Industries Limited 20230102 0 162.85 163.9 160.95 162.3 1529 162.3 down down correct
530809.BSE BNR Udyog Limited 20230102 0 36.15 36.15 33.4 33.4 1023 33.4 down up incorrect
530813.BSE KRBL Limited 20230102 0 391 396.6 389.55 390.55 21185 390.55 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230102 0 98.15 98.15 88.85 94.8 20172 94.8 down down correct
530821.BSE SSPDL Limited 20230102 0 16.35 18.65 16.35 17.8 7505 17.8 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230102 0 25.55 27.35 25.5 27.35 11027 27.35 up up correct
530829.BSE CIL Securities Limited 20230102 0 29.65 29.65 27.6 28 2056 28 down down correct
530839.BSE Clio Infotech Limited 20230102 0 5.56 5.56 5.45 5.56 33899 5.56
530843.BSE Cupid Limited 20230102 0 270.1 277.75 266.3 268.3 9008 268.3 down down correct
530845.BSE Sunshield Chemicals Limited 20230102 0 554.8 554.8 524.25 530.85 812 530.85 down down correct
530871.BSE Chembond Chemicals Limited 20230102 0 243.7 254 238.1 250.35 2288 250.35 up up correct
530879.BSE Capital India Finance Limited 20230102 0 93.25 99 92.3 97.25 574 97.25 up up correct
530883.BSE Super Crop Safe Limited 20230102 0 7.74 7.98 7.6 7.66 119597 7.66 down down correct
530897.BSE N G Industries LTD 20230102 0 83.95 87.25 82.05 82.65 1503 82.65 down down correct
530915.BSE J. R. Foods Limited 20230102 0 5.25 5.25 5.25 5.25 5058 5.25
530951.BSE Raminfo Limited 20230102 0 101 114.9 96.2 106.55 31473 106.55 up up correct
530953.BSE Sunil Agro Foods Limited 20230102 0 149 153 149 152.6 578 152.6 up up correct
530959.BSE Diana Tea Company Limited 20230102 0 31.55 32.3 30.4 31.85 29821 31.85 up up correct
530961.BSE Vikas EcoTech Limited 20230102 0 3.47 3.54 3.45 3.48 1804195 3.48 up up correct
530965.BSE Indian Oil Corporation Limited 20230102 0 77 78.55 76.45 78 1737646 78 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230102 0 118 125.95 118 122.5 1164 122.5 up up correct
530979.BSE India Home Loan Limited 20230102 0 30.85 30.95 29.85 30.05 2919 30.05 down down correct
530991.BSE Roopa Industries Limited 20230102 0 57.15 57.15 54.15 56.9 1135 56.9 down down correct
530997.BSE Unique Organics Limited 20230102 0 38.5 39.5 38.5 39.35 2248 39.35 up up correct
531025.BSE Visagar Financial Services Limited 20230102 0 1.36 1.36 1.36 1.36 48870 1.36
531041.BSE Competent Automobiles Company Limited 20230102 0 235.9 236 229 231.1 1339 231.1 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230102 0 12.8 14.1 12.8 14.1 121 14.1 up up correct
531069.BSE Vijay Solvex Limited 20230102 0 992 1009.4 959 966.45 359 966.45 down down correct
531080.BSE Shri Krishna Devcon Limited 20230102 0 20.9 21.9 20.9 21.9 246 21.9 up up correct
531082.BSE Alankit Limited 20230102 0 10.95 11.11 10.61 10.86 34911 10.86 down down correct
531083.BSE Nihar Info Global Limited 20230102 0 9.74 9.74 9.04 9.3 3832 9.3 down down correct
531091.BSE United Credit Limited 20230102 0 13.25 13.69 13.04 13.62 1021 13.62 up up correct
531109.BSE Ishan Dyes & Chemicals Limited 20230102 0 70 70 67.35 67.6 6043 67.6 down down correct
531111.BSE Gothi Plascon India Limited 20230102 0 21.2 22.1 21.2 22.1 400 22.1 up up correct
531120.BSE Patel Engineering Limited 20230102 0 19 19.5 19 19.4 129794 19.4 up up correct
531129.BSE Inani Marbles and Industries Limited 20230102 0 23.1 23.1 22 22.75 5814 22.75 down down correct
531137.BSE Gemstone Investments Limited 20230102 0 1 1 0.96 0.98 77877 0.98 down up incorrect
531146.BSE Medicamen Biotech Limited 20230102 0 832.1 870.9 832.1 865.45 592 865.45 up up correct
531157.BSE Organic Coatings Limited 20230102 0 8.42 8.43 8.1 8.4 2290 8.4 down down correct
531158.BSE Catvision Limited 20230102 0 11.8 12.39 11.26 12.1 1510 12.1 up up correct
531161.BSE ABM Knowledgeware Limited 20230102 0 98.45 102.55 97.45 99.3 2811 99.3 up up correct
531163.BSE Kemistar Corporation Limited 20230102 0 41.75 41.75 37.5 38.45 453 38.45 down down correct
531169.BSE SKP Securities Limited 20230102 0 80.65 80.65 73 75.4 398 75.4 down down correct
531173.BSE Syschem (India) Limited 20230102 0 46.5 46.5 44.2 46.05 8794 46.05 down down correct
531198.BSE Dhanada Corporation Limited 20230102 0 3.1 3.1 3.1 3.1 3000 3.1
531201.BSE Shilchar Technologies Limited 20230102 0 981 999.7 960.05 979.3 4317 979.3 down down correct
531210.BSE Colinz Laboratories Limited 20230102 0 44.95 44.95 40.85 43.7 1335 43.7 down down correct
531212.BSE Nalin Lease Finance Limited 20230102 0 32.5 38.3 32.5 34.5 1373 34.5 up up correct
531215.BSE RTS Power Corporation Limited 20230102 0 117 118.4 107.3 118.15 35941 118.15 up up correct
531223.BSE Anjani Synthetics Limited 20230102 0 28.1 30.25 28.1 29.05 9948 29.05 up up correct
531233.BSE Rasi Electrodes Limited 20230102 0 14.65 15.45 14.65 15.05 14431 15.05 up up correct
531234.BSE Victory Paper and Boards (India) Limited 20230102 0 106 106 106 106 56 106
531241.BSE Linc Pen & Plastics Limited 20230102 0 413.3 422 410 415.7 2529 415.7 up up correct
531246.BSE Prima Industries Limited 20230102 0 20.5 20.5 20.5 20.5 2034 20.5
531253.BSE India Gelatine & Chemicals Limited 20230102 0 227.45 243 227.45 241.7 20065 241.7 up up correct
531255.BSE Paragon Finance Limited 20230102 0 23.3 23.3 23.2 23.2 157 23.2 down up incorrect
531259.BSE Esha Media Research Limited 20230102 0 4.9 5.1 4.9 5.1 444 5.1 up up correct
531268.BSE B2B Software Technologies Limited 20230102 0 29.75 29.75 28 28.25 4026 28.25 down up incorrect
531273.BSE Radhe Developers (India) Limited 20230102 0 8.34 8.49 8.23 8.27 137279 8.27 down down correct
531278.BSE Elixir Capital Limited 20230102 0 58.6 60.3 58.1 58.55 6805 58.55 down down correct
531281.BSE P G Industry Limited 20230102 0 17.45 17.45 16 16.5 1422 16.5 down down correct
531287.BSE National Plastic Technologies Limited 20230102 0 122 124.65 119.1 120.05 1415 120.05 down up incorrect
531289.BSE National Fittings Limited 20230102 0 61.5 61.95 61.05 61.05 1552 61.05 down up incorrect
531297.BSE Artefact Projects Limited 20230102 0 48.9 49.25 47.1 47.8 3893 47.8 down down correct
531306.BSE DHP India Limited 20230102 0 1054.9 1055 1030 1053.1 1987 1053.1 down down correct
531307.BSE RRIL Limited 20230102 0 16.4 16.45 15.9 16.1 52843 16.1 down down correct
531328.BSE Kretto Syscon Limited 20230102 0 0.69 0.71 0.68 0.69 1268053 0.69
531335.BSE Zydus Wellness Limited 20230102 0 1500.05 1533.75 1500.05 1528.35 1511 1528.35 up up correct
531337.BSE Jump Networks Limited 20230102 0 4 4.03 3.9 3.92 132714 3.92 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230102 0 38.9 38.9 37 38.9 1128 38.9
531346.BSE Eastern Treads Limited 20230102 0 34.6 36.55 33 34.8 2384 34.8 up up correct
531349.BSE Panacea Biotec Limited 20230102 0 140 143.45 140 141.8 4809 141.8 up up correct
531352.BSE Peeti Securities Limited 20230102 0 28.35 28.35 28.35 28.35 1 28.35
531358.BSE Choice International Limited 20230102 0 250 255.4 250 254.5 3420 254.5 up up correct
531359.BSE Shriram Asset Management Company Limited 20230102 0 119 119 106.55 110.15 4843 110.15 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230102 0 36.4 37.9 35.8 37.2 4540 37.2 up down incorrect
531390.BSE Upsurge Investment & Finance Ltd 20230102 0 43.1 45 43.1 44.1 1316 44.1 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230102 0 130.35 130.35 130.35 130.35 173 130.35
531411.BSE Tuni Textile Mills Limited 20230102 0 2.2 2.2 2.08 2.17 234551 2.17 down down correct
531412.BSE Radix Industries (India) Limited 20230102 0 69.75 71 68.5 71 59 71 up up correct
531416.BSE Narendra Properties Limited 20230102 0 18 18 16.5 16.5 4661 16.5 down down correct
531417.BSE Mega Corporation Limited 20230102 0 2.1 2.13 2.02 2.1 48136 2.1
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230102 0 239.85 244.55 235.65 242.45 12723 242.45 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230102 0 30.9 30.9 29.4 30 11991 30 down down correct
531439.BSE Goldstone Technologies Limited 20230102 0 47 47.9 47 47.1 1771 47.1 up up correct
531449.BSE GRM Overseas Limited 20230102 0 431 431 401.05 409.35 38140 409.35 down down correct
531453.BSE Mohit Industries Limited 20230102 0 16.7 17.15 16.7 16.7 425 16.7
531454.BSE Polylink Polymers (India) Limited 20230102 0 25 26 23.8 25.2 6270 25.2 up up correct
531456.BSE Minaxi Textiles Limited 20230102 0 2.15 2.21 2.1 2.18 55198 2.18 up up correct
531471.BSE Duke Offshore Limited 20230102 0 8.95 9.23 8.41 9.23 1327 9.23 up up correct
531472.BSE Cybele Industries Ltd 20230102 0 15.21 15.9 14.5 15.9 1742 15.9 up up correct
531494.BSE Navkar Builders Limited 20230102 0 12.25 12.25 11.4 11.42 111097 11.42 down down correct
531499.BSE Sybly Industries Limited 20230102 0 4.84 4.85 4.84 4.84 10600 4.84
531502.BSE Esaar (India) Limited 20230102 0 7.68 7.68 7.38 7.68 24549 7.68
531503.BSE Maris Spinners Limited 20230102 0 60.1 62.9 58.25 61.95 7586 61.95 up up correct
531512.BSE Orient Tradelink Limited 20230102 0 15.09 15.09 13.72 14.51 32298 14.51 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230102 0 0.76 0.78 0.74 0.77 599126 0.77 up up correct
531525.BSE Ace Software Exports Limited 20230102 0 18.5 19.25 17.9 18 10422 18 down up incorrect
531531.BSE Hatsun Agro Product Limited 20230102 0 914.35 914.75 888 900.1 2089 900.1 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230102 0 21.4 21.4 21.4 21.4 150 21.4
531540.BSE Maruti Infrastructure Limited 20230102 0 104.75 107 100 106.25 13459 106.25 up up correct
531543.BSE Jindal Worldwide Limited 20230102 0 427.25 446 427 429.6 27849 429.6 up down incorrect
531583.BSE Rap Media Limited 20230102 0 18.6 18.6 18.6 18.6 700 18.6
531591.BSE Bampsl Securities Limited 20230102 0 8.3 8.43 8.1 8.37 5647 8.37 up down incorrect
531599.BSE FDC Limited 20230102 0 270 276.7 269.3 275.25 5273 275.25 up up correct
531608.BSE Gorani Industries Limited 20230102 0 215 215.15 209.05 215.15 2663 215.15 up up correct
531609.BSE KG Petrochem Limited 20230102 0 216.95 216.95 202.35 216.8 301 216.8 down down correct
531613.BSE Meyer Apparel Limited 20230102 0 1.59 1.59 1.59 1.59 11763 1.59
531616.BSE Starcom Information Technology Limited 20230102 0 104.35 113.45 104.35 111.45 120 111.45 up up correct
531624.BSE Country Condo's Limited 20230102 0 4.81 5.1 4.8 5.05 11889 5.05 up up correct
531626.BSE Orosil Smiths India Limited 20230102 0 4.7 4.89 4.55 4.65 17826 4.65 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230102 0 368.3 368.3 354.8 360.6 3351 360.6 down up incorrect
531638.BSE Suraj Limited 20230102 0 64 64 61.25 63 225 63 down down correct
531642.BSE Marico Limited 20230102 0 509.1 512 501.45 506.15 33670 506.15 down down correct
531648.BSE Mahavir Industries Limited 20230102 0 1.05 1.14 1.04 1.12 85139 1.12 up up correct
531661.BSE Hittco Tools Limited 20230102 0 13.2 14.2 13.2 14.01 12043 14.01 up up correct
531668.BSE Vision Corporation Limited 20230102 0 1.95 1.95 1.95 1.95 51626 1.95
531680.BSE Mayur Leather Products Limited 20230102 0 7.29 7.29 7.29 7.29 1151 7.29
531688.BSE Prithvi Exchange (India) Limited 20230102 0 43.95 43.95 40.75 43.75 1111 43.75 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230102 0 363.45 375 363.45 370.1 6804 370.1 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230102 0 1299.25 1300 1271.7 1281.35 72 1281.35 down down correct
531726.BSE Panchsheel Organics Limited 20230102 0 261.8 262.75 255.05 257.85 2975 257.85 down down correct
531727.BSE Menon Pistons Limited 20230102 0 48 49.6 47.6 49.05 13852 49.05 up up correct
531737.BSE Greencrest Financial Services Limited 20230102 0 1.83 1.83 1.83 1.83 103178 1.83
531739.BSE Gennex Laboratories Limited 20230102 0 6.39 6.54 6.2 6.23 638974 6.23 down down correct
531744.BSE Gini Silk Mills Limited 20230102 0 52.7 62 45.25 46.25 62781 46.25 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230102 0 15.5 15.9 15.1 15.5 13610 15.5
531752.BSE Biogen Pharmachem Industries Limited 20230102 0 0.82 0.83 0.81 0.82 2403095 0.82
531762.BSE Unjha Formulations Limited 20230102 0 16.1 16.1 16 16.1 3310 16.1
531768.BSE Poly Medicure Limited 20230102 0 897 911.35 894.05 906 1653 906 up up correct
531802.BSE Prerna Infrabuild Limited 20230102 0 37.95 39.85 36.3 39.15 24372 39.15 up down incorrect
531813.BSE Ganga Papers India Limited 20230102 0 81.45 81.45 77.7 78.55 2008 78.55 down down correct
531814.BSE Tirupati Sarjan Limited 20230102 0 11.72 12.3 11.51 12.29 7890 12.29 up up correct
531842.BSE Lahoti Overseas Limited 20230102 0 33.8 35.65 32.2 34.8 37274 34.8 up down incorrect
531859.BSE Oriental Veneer Products Limited 20230102 0 78.5 78.5 74 76.35 50120 76.35 down up incorrect
531861.BSE Joindre Capital Services Limited 20230102 0 30 31.3 30 30.95 3469 30.95 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230102 0 994.45 1000 974 990.7 30097 990.7 down down correct
531867.BSE Unitech International Limited 20230102 0 7.19 7.2 6.65 6.88 11808 6.88 down down correct
531869.BSE Sacheta Metals Limited 20230102 0 19.2 20.65 18.75 19.65 111242 19.65 up up correct
531879.BSE Pioneer Distilleries Limited 20230102 0 184.1 185.95 182.1 184.5 1180 184.5 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230102 0 19.5 20.45 18.55 20.45 322 20.45 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230102 0 121.5 121.5 116 117.1 6496 117.1 down down correct
531893.BSE Sawaca Business Machines Limited 20230102 0 1.2 1.21 1.18 1.2 327026 1.2
531900.BSE CCL International Limited 20230102 0 17.2 17.5 17.15 17.15 5541 17.15 down down correct
531909.BSE Croissance Limited 20230102 0 9.57 9.59 8.7 8.87 310807 8.87 down down correct
531917.BSE Twinstar Industries Limited 20230102 0 1.2 1.2 1.2 1.2 6120 1.2
531921.BSE Agarwal Industrial Corporation Limited 20230102 0 601.15 615.5 591.4 592.95 3475 592.95 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230102 0 30.45 30.95 30.45 30.75 11163 30.75 up up correct
531950.BSE Vertex Securities Limited 20230102 0 2.79 2.89 2.74 2.76 34344 2.76 down up incorrect
531952.BSE Riba Textiles Limited 20230102 0 42.8 42.8 40.5 40.95 5530 40.95 down up incorrect
531977.BSE Chartered Logistics Limited 20230102 0 5.49 5.8 5.31 5.56 152582 5.56 up up correct
531978.BSE Ambika Cotton Mills Limited 20230102 0 1500.1 1551 1500 1546.45 4562 1546.45 up up correct
531979.BSE Hind Aluminium Industries Limited 20230102 0 40 41.2 38.75 40.95 8252 40.95 up up correct
531996.BSE Odyssey Corporation Limited 20230102 0 7.07 7.07 6.62 6.83 11180 6.83 down up incorrect
532001.BSE Inducto Steels Limited 20230102 0 33.95 33.95 32.5 32.5 613 32.5 down down correct
532005.BSE Sam Industries Limited 20230102 0 38.8 42.55 38.8 42 2902 42 up up correct
532011.BSE Pooja Entertainment and Films Limited 20230102 0 181.2 194.1 180 194.05 623 194.05 up up correct
532015.BSE Gravity (India) Limited 20230102 0 4.65 4.85 4.51 4.51 5641 4.51 down down correct
532022.BSE Filatex Fashions Limited 20230102 0 18.8 18.95 18.2 18.4 170336 18.4 down down correct
532029.BSE Sindhu Trade Links Limited 20230102 0 17.85 18.85 17.15 18.8 145796 18.8 up up correct
532039.BSE Zenotech Laboratories Limited 20230102 0 66.65 66.65 64.35 64.8 8347 64.8 down down correct
532041.BSE Hindustan Bio Sciences Limited 20230102 0 3.92 3.92 3.81 3.81 6570 3.81 down down correct
532053.BSE Wallfort Financial Services Limited 20230102 0 47.05 49.95 47.05 49.85 72 49.85 up up correct
532054.BSE KDDL Limited 20230102 0 1056 1056 1035.75 1044.4 1930 1044.4 down down correct
532056.BSE Adinath Exim Resources Limited 20230102 0 17.5 18.8 17.5 18.6 1166 18.6 up up correct
532067.BSE Kilpest India Limited 20230102 0 469 469 446.5 451.65 7613 451.65 down down correct
532070.BSE Sumuka Agro Industries Limited 20230102 0 69.85 71.1 69.85 71.1 1900 71.1 up down incorrect
532090.BSE Vandana Knitwear Limited 20230102 0 1.96 1.97 1.96 1.97 5554 1.97 up up correct
532092.BSE Sagar Productions Limited 20230102 0 2.2 2.24 2.1 2.2 48514 2.2
532100.BSE Indo-City Infotech Limited 20230102 0 6.7 7.03 6.7 7.03 7744 7.03 up down incorrect
532113.BSE Brijlaxmi Leasing & Finance Limited 20230102 0 4.2 4.29 3.91 4.19 9004 4.19 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230102 0 4.84 4.94 4.65 4.76 207816 4.76 down down correct
532124.BSE Reliable Ventures India Limited 20230102 0 14 14.65 13.99 14.05 5307 14.05 up up correct
532134.BSE Bank of Baroda 20230102 0 186.5 187.8 185.15 186.25 610996 186.25 down down correct
532141.BSE Andhra Cements Limited 20230102 0 6.2 6.2 6.2 6.2 46804 6.2
532143.BSE SKM Egg Products Export (India) Limited 20230102 0 134.15 137.55 134.1 134.9 4766 134.9 up up correct
532145.BSE H S India Limited 20230102 0 12.85 13 12.58 12.71 21594 12.71 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230102 0 84.7 84.7 82.6 83.3 6601 83.3 down up incorrect
532156.BSE Vaibhav Global Limited 20230102 0 314.15 314.15 305.65 308.35 12309 308.35 down up incorrect
532160.BSE Gujarat State Financial Corporation 20230102 0 7.29 7.44 7.02 7.26 7879 7.26 down down correct
532162.BSE JK Paper Ltd 20230102 0 409 422.2 409 417.15 98736 417.15 up up correct
532163.BSE Saregama India Limited 20230102 0 380.25 395.95 380.25 394.2 9788 394.2 up up correct
532172.BSE Adroit Infotech Limited 20230102 0 24.5 26.1 24.5 25.7 27018 25.7 up up correct
532173.BSE CyberTech Systems and Software Limited 20230102 0 134.9 134.9 131.5 132.05 954 132.05 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230102 0 20 20.45 19.75 20.15 123674 20.15 up up correct
532183.BSE Gayatri Sugars Limited 20230102 0 3.76 3.76 3.58 3.63 13158 3.63 down down correct
532209.BSE The Jammu and Kashmir Bank Limited 20230102 0 56.35 57.65 55.75 56.85 899978 56.85 up up correct
532212.BSE Archies Limited 20230102 0 25.65 25.65 24.8 25 8361 25 down down correct
532215.BSE Axis Bank Ltd 20230102 0 930.05 945 930.05 941.45 112650 941.45 up up correct
532216.BSE HB Stockholdings Limited 20230102 0 53.9 54.95 53.1 53.9 1553 53.9
532219.BSE Energy Development Company Limited 20230102 0 19.05 19.95 18.85 19.5 8609 19.5 up up correct
532221.BSE Sonata Software Limited 20230102 0 553.75 583 553.75 579.5 7389 579.5 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230102 0 79.55 83.5 79.55 81.55 4384 81.55 up up correct
532240.BSE India Nippon Electricals Limited 20230102 0 403.4 403.4 395.9 397.3 698 397.3 down down correct
532256.BSE Nalwa Sons Investments Limited 20230102 0 2278.1 2323.95 2262 2282.85 137 2282.85 up up correct
532262.BSE TCI Industries Limited 20230102 0 1210 1217 1160.05 1176.3 107 1176.3 down down correct
532271.BSE Cybermate Infotek Limited 20230102 0 5.19 5.28 5 5.03 120188 5.03 down down correct
532284.BSE TCFC Finance Limited 20230102 0 31.15 31.15 30.65 30.7 828 30.7 down down correct
532285.BSE Geojit Financial Services Limited 20230102 0 48.3 48.3 47.15 47.3 20938 47.3 down down correct
532286.BSE Jindal Steel & Power Limited 20230102 0 581.75 601.8 581.75 593.65 232669 593.65 up up correct
532290.BSE BLB Limited 20230102 0 24 25.1 23.45 24.15 6333 24.15 up up correct
532300.BSE Wockhardt Limited 20230102 0 223 226.3 221.8 223.95 30765 223.95 up down incorrect
532301.BSE Tata Coffee Limited 20230102 0 219 219 216 217.55 37358 217.55 down up incorrect
532307.BSE Melstar Information Technologies Limited 20230102 0 2.62 2.62 2.62 2.62 100 2.62
532310.BSE Shree Rama Multi-Tech Limited 20230102 0 12.64 12.64 12.3 12.58 7600 12.58 down down correct
532320.BSE Vaarad Ventures Limited 20230102 0 15.2 16 14.21 14.99 1104 14.99 down down correct
532321.BSE Cadila Healthcare Limited 20230102 0 416.7 421.45 414.6 419.55 15785 419.55 up down incorrect
532323.BSE Shiva Cement Limited 20230102 0 56.8 56.8 55.15 56.05 89123 56.05 down down correct
532326.BSE Intense Technologies Limited 20230102 0 67.4 71 67.4 70.85 1738 70.85 up up correct
532329.BSE Danlaw Technologies India Limited 20230102 0 233.9 244.9 230 236.6 5555 236.6 up up correct
532333.BSE HB Portfolio Limited 20230102 0 36.85 38.95 35.65 37.75 1472 37.75 up up correct
532344.BSE SoftSol India Limited 20230102 0 156.3 164.75 156.3 163.25 1148 163.25 up up correct
532345.BSE Gati Limited 20230102 0 146.8 148 143 143.8 24002 143.8 down down correct
532349.BSE Transport Corporation of India Limited 20230102 0 623.75 628.75 618.1 624.35 1627 624.35 up up correct
532350.BSE Padmalaya Telefilms Limited 20230102 0 2.34 2.57 2.34 2.5 12300 2.5 up up correct
532351.BSE Aksh Optifibre Limited 20230102 0 9.95 10.84 9.95 10.84 171723 10.84 up up correct
532355.BSE Picturehouse Media Limited 20230102 0 6.5 6.63 6.03 6.62 4879 6.62 up up correct
532356.BSE Triveni Engineering & Industries Limited 20230102 0 280 284.3 280 281.7 36861 281.7 up up correct
532357.BSE Mukta Arts Limited 20230102 0 53.1 54 53 54 698 54 up down incorrect
532362.BSE Nagpur Power and Industries Limited 20230102 0 88.8 89.4 85 88 1434 88 down down correct
532369.BSE Ramco Industries Limited 20230102 0 160.5 161.9 159.3 161.05 29924 161.05 up up correct
532370.BSE Ramco Systems Limited 20230102 0 253.1 257.3 250.2 254.05 3536 254.05 up up correct
532372.BSE Virinchi Limited 20230102 0 38.1 38.3 37.5 38 132750 38 down down correct
532373.BSE WeP Solutions Limited 20230102 0 22.75 22.75 21.05 21.8 4535 21.8 down down correct
532374.BSE Sterlite Technologies Limited 20230102 0 175.65 179.8 175.65 178.35 36497 178.35 up up correct
532376.BSE MRO-TEK Realty Limited 20230102 0 61.6 62.1 61.5 62.1 18 62.1 up up correct
532380.BSE Baba Arts Limited 20230102 0 16.7 17.05 16.5 17.05 7089 17.05 up up correct
532384.BSE Tyche Industries Limited 20230102 0 134 134 130.95 131.1 3347 131.1 down down correct
532386.BSE California Software Company Limited 20230102 0 20.4 20.85 20.1 20.65 7821 20.65 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230102 0 40.85 41.05 39.95 40.85 1150 40.85
532388.BSE Indian Overseas Bank 20230102 0 32.3 32.9 31.5 31.85 7620779 31.85 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230102 0 209.45 214 205.15 212.75 12007 212.75 up up correct
532395.BSE Axiscades Technologies Limited 20230102 0 299 303 294.65 296 2477 296 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230102 0 4.65 4.93 4.58 4.8 11564 4.8 up up correct
532400.BSE Birlasoft Limited 20230102 0 300.55 300.55 293.85 297.3 192374 297.3 down up incorrect
532404.BSE Saven Technologies Limited 20230102 0 41.4 42.85 41.4 41.6 1828 41.6 up down incorrect
532406.BSE Avantel Limited 20230102 0 388.9 395 380.25 383.4 15374 383.4 down down correct
532407.BSE MosChip Technologies Limited 20230102 0 68.45 69.45 66.55 67.15 203912 67.15 down down correct
532408.BSE Megasoft Limited 20230102 0 33.2 33.45 32.4 32.55 4098 32.55 down down correct
532410.BSE Transcorp International Limited 20230102 0 38.55 40.8 37 37.85 35436 37.85 down up incorrect
532419.BSE Smartlink Holdings Limited 20230102 0 136.5 145.35 136.5 143.05 1199 143.05 up up correct
532424.BSE Godrej Consumer Products Limited 20230102 0 872.15 895.15 872.15 893.45 28993 893.45 up up correct
532430.BSE BF Utilities Limited 20230102 0 462.8 463.85 415.75 419.1 274996 419.1 down down correct
532435.BSE Sanmit Infra Limited 20230102 0 80.8 81.3 77.85 78.1 96096 78.1 down down correct
532439.BSE Olectra Greentech Limited 20230102 0 498 523.15 495.9 518.05 28706 518.05 up down incorrect
532440.BSE MPS Limited 20230102 0 825.05 894.45 825.05 883.05 3130 883.05 up up correct
532443.BSE Cera Sanitaryware Limited 20230102 0 5207.9 5343.6 5205.45 5288.75 738 5288.75 up up correct
532455.BSE Shalimar Wires Industries Limited 20230102 0 13 13.39 12.4 12.98 2350 12.98 down down correct
532456.BSE Compuage Infocom Limited 20230102 0 20 20.4 19.7 20 142122 20
532457.BSE Gulshan Polyols Limited 20230102 0 257.35 272.2 255.5 268.9 7488 268.9 up up correct
532459.BSE Faze Three Autofab Limited 20230102 0 86 90 85.9 89.65 535 89.65 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230102 0 487.55 513 487.55 505.65 50167 505.65 up up correct
532461.BSE Punjab National Bank 20230102 0 56.7 57.6 56.35 57.15 5897661 57.15 up up correct
532468.BSE KAMA Holdings Limited 20230102 0 12200 12597.45 12200 12393 942 12393 up down incorrect
532475.BSE Aptech Limited 20230102 0 330 345.85 328.8 343.4 25157 343.4 up up correct
532479.BSE ISMT Limited 20230102 0 54.8 57.7 53.75 56.3 56027 56.3 up down incorrect
532481.BSE Noida Toll Bridge Company Limited 20230102 0 7.65 8.3 7.65 8.06 6479 8.06 up up correct
532482.BSE Granules India Limited 20230102 0 324 324 314 320.35 28487 320.35 down down correct
532486.BSE Pokarna Limited 20230102 0 379.3 385 376.3 381.6 836 381.6 up up correct
532488.BSE Divi's Laboratories Limited 20230102 0 3414.05 3419.9 3366 3373.7 5639 3373.7 down up incorrect
532493.BSE Astra Microwave Products Limited 20230102 0 289.25 291.7 278.45 288.7 79127 288.7 down down correct
532497.BSE Radico Khaitan Limited 20230102 0 1020.05 1033 1015.9 1025.75 15253 1025.75 up up correct
532503.BSE Rajapalayam Mills Limited 20230102 0 708 731 705.55 722.95 3421 722.95 up up correct
532507.BSE B.A.G. Films and Media Limited 20230102 0 5.2 5.2 5.01 5.04 28241 5.04 down down correct
532508.BSE Jindal Stainless Limited 20230102 0 240 255 236.2 252.9 300626 252.9 up up correct
532513.BSE TVS Electronics Limited 20230102 0 287.4 300.55 280 293 18379 293 up up correct
532514.BSE Indraprastha Gas Limited 20230102 0 415.55 420.5 413.25 419.05 15149 419.05 up up correct
532523.BSE Biocon Limited 20230102 0 261.8 264 258.5 263.4 56803 263.4 up up correct
532524.BSE PTC India Limited 20230102 0 81.25 85.15 81.25 85.1 118481 85.1 up up correct
532525.BSE Bank of Maharashtra 20230102 0 30.7 31.1 30.35 30.55 1202711 30.55 down down correct
532527.BSE Ramkrishna Forgings Limited 20230102 0 262.4 268.15 262.4 265.1 24596 265.1 up down incorrect
532529.BSE New Delhi Television Limited 20230102 0 345.8 351 336.75 339.25 36794 339.25 down down correct
532531.BSE Strides Pharma Science Limited 20230102 0 350 360.45 346.4 355.3 168854 355.3 up down incorrect
532539.BSE Minda Industries Limited 20230102 0 521.55 528.35 519.55 522.4 9946 522.4 up up correct
532543.BSE GP Petroleums Limited 20230102 0 43.8 43.8 42.25 42.55 12225 42.55 down down correct
532548.BSE Century Plyboards (India) Limited 20230102 0 516.05 533.25 516.05 520.35 7887 520.35 up up correct
532553.BSE Welspun Enterprises Limited 20230102 0 169.4 171.4 168.35 169.7 165685 161.8773 up down incorrect
532555.BSE NTPC Limited 20230102 0 166.55 168.5 166.45 168 84004 168 up up correct
532604.BSE S.A.L. Steel Limited 20230102 0 15.1 15.8 15.1 15.8 88717 15.8 up down incorrect
532605.BSE JBM Auto Limited 20230102 0 517 539.05 512.45 520.65 35018 520.65 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230102 0 104.45 106.4 103.6 105.3 124413 105.3 up up correct
532612.BSE Indoco Remedies Limited 20230102 0 411 423.1 410.05 413.4 30322 413.4 up up correct
532613.BSE VIP Clothing Limited 20230102 0 48.2 50.9 48.1 49.7 101740 49.7 up up correct
532614.BSE Impex Ferro Tech Limited 20230102 0 4.24 4.24 4.24 4.24 748 4.24
532617.BSE Jet Airways (India) Limited 20230102 0 71.25 72 70.5 71.35 12530 71.35 up up correct
532621.BSE Morarjee Textiles Limited 20230102 0 23.5 24 22.5 23.3 5504 23.3 down down correct
532624.BSE Jindal Photo Limited 20230102 0 348 349.1 345.5 346.55 469 346.55 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230102 0 362.5 380 362.5 377.45 18199 377.45 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230102 0 7.6 7.79 7.47 7.72 15322700 7.72 up up correct
532628.BSE 3i Infotech Limited 20230102 0 40.6 41.65 40.6 41.1 105611 41.1 up up correct
532629.BSE McNally Bharat Engineering Company Limited 20230102 0 3.65 3.88 3.65 3.84 38172 3.84 up up correct
532630.BSE Gokaldas Exports Limited 20230102 0 364.1 376.85 364.1 368.55 10516 368.55 up up correct
532633.BSE Allsec Technologies Limited 20230102 0 520.85 524.85 511.95 513.65 580 513.65 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230102 0 135.95 137.05 134.3 134.7 6209 134.7 down down correct
532638.BSE Shoppers Stop Limited 20230102 0 699.05 721.05 699.05 714.85 2480 714.85 up up correct
532642.BSE JSW Holdings Limited 20230102 0 4354.7 4483 4352.25 4420.6 247 4420.6 up up correct
532644.BSE J.K. Cement Limited 20230102 0 2948.75 2965.4 2916 2952.15 1263 2952.15 up up correct
532645.BSE Beeyu Overseas Limited 20230102 0 2.55 2.55 2.27 2.39 16693 2.39 down down correct
532648.BSE Yes Bank Limited 20230102 0 20.9 22.05 20.75 21.65 48891461 21.65 up up correct
532649.BSE Nectar Lifesciences Limited 20230102 0 24.15 24.85 23.6 23.85 51463 23.85 down down correct
532651.BSE SPL Industries Limited 20230102 0 75.3 78.65 75.3 76.8 6285 76.8 up up correct
532652.BSE The Karnataka Bank Limited 20230102 0 153.1 155.45 152.35 154.25 194649 154.25 up up correct
532654.BSE McLeod Russel India Limited 20230102 0 30 30.5 29.55 29.85 56917 29.85 down down correct
532656.BSE Facor Alloys Limited 20230102 0 8.37 9.63 8.16 9.31 2805743 9.31 up up correct
532659.BSE IDFC Limited 20230102 0 81.45 84.8 81.25 84.35 724908 84.35 up up correct
532662.BSE HT Media Limited 20230102 0 21.65 23 21.65 22.7 59305 22.7 up up correct
532663.BSE Sasken Technologies Limited 20230102 0 890.6 906.65 881.05 894.9 240 894.9 up up correct
532666.BSE FCS Software Solutions Limited 20230102 0 2.79 2.83 2.77 2.8 1460395 2.8 up down incorrect
532667.BSE Suzlon Energy Limited 20230102 0 10.67 10.79 10.4 10.72 36840230 10.72 up up correct
532668.BSE Aurionpro Solutions Limited 20230102 0 343.05 343.8 340 341.3 1361 341.3 down down correct
532670.BSE Shree Renuka Sugars Limited 20230102 0 58.3 58.85 57.2 58.05 832634 58.05 down down correct
532673.BSE K.M. Sugar Mills Limited 20230102 0 31.4 32 30.15 30.65 268016 30.65 down up incorrect
532683.BSE AIA Engineering Limited 20230102 0 2547.05 2626.8 2547.05 2586.5 1171 2586.5 up up correct
ASYL.BSE Advance Syntex Limited 20230102 0 12.19 12.25 11.69 11.71 5848 11.71 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230102 0 101 101.9 99.4 99.75 25512 99.75 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230102 0 284.95 288 277 280.45 1426 280.45 down down correct
532687.BSE Repro India Limited 20230102 0 382.5 394.3 382.5 391.95 76 391.95 up down incorrect
532689.BSE PVR Limited 20230102 0 1720.65 1740.9 1711.3 1727.5 4826 1727.5 up down incorrect
532692.BSE Radha Madhav Corporation Limited 20230102 0 1.8 1.84 1.75 1.84 2655 1.84 up up correct
532695.BSE Celebrity Fashions Limited 20230102 0 18.35 18.55 17.9 18.25 5492 18.25 down down correct
532696.BSE Educomp Solutions Limited 20230102 0 2.38 2.39 2.32 2.37 9040 2.37 down down correct
532698.BSE Nitin Spinners Limited 20230102 0 203.15 206.8 203.15 206.1 13238 206.1 up up correct
532699.BSE Royal Orchid Hotels Limited 20230102 0 260.45 265 258.65 263.35 752 263.35 up down incorrect
532700.BSE Entertainment Network (India) Limited 20230102 0 154.5 155.8 154.05 154.05 219 154.05 down down correct
532701.BSE Cella Space Limited 20230102 0 10.7 10.7 10.1 10.69 2587 10.69 down down correct
532705.BSE Jagran Prakashan Limited 20230102 0 72.9 75.5 72.9 74.8 15519 74.8 up up correct
532706.BSE INOX Leisure Limited 20230102 0 497.15 505.9 495.4 502.55 13210 502.55 up up correct
532707.BSE Dynemic Products Limited 20230102 0 316.8 324.6 311.4 317.7 1072 317.7 up down incorrect
532712.BSE Reliance Communications Limited 20230102 0 1.77 1.95 1.77 1.95 5623459 1.95 up up correct
532713.BSE Sakuma Exports Limited 20230102 0 17.5 17.65 17 17.2 108522 17.2 down up incorrect
532714.BSE KEC International Limited 20230102 0 494.7 494.7 478 484 27925 484 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230102 0 75.15 77.95 75.15 77.6 285 77.6 up up correct
532717.BSE Indo Tech Transformers Limited 20230102 0 182.05 183.9 181.2 182.3 211 182.3 up down incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230102 0 31.65 33.55 31.65 32.25 20581 32.25 up up correct
532721.BSE VISA Steel Limited 20230102 0 15.3 15.75 14.85 15.6 7593 15.6 up down incorrect
532722.BSE NITCO Limited 20230102 0 28 30 27.7 28.7 90579 28.7 up up correct
532725.BSE Solar Industries India Limited 20230102 0 4426 4491.35 4403.25 4433.95 7782 4433.95 up up correct
532726.BSE Gallantt Metal Limited 20230102 0 63.3 65 63.3 64.7 15173 64.7 up up correct
532728.BSE Malu Paper Mills Limited 20230102 0 39.15 39.5 38.4 39 8378 39 down up incorrect
532729.BSE Uttam Sugar Mills Limited 20230102 0 299.95 299.95 284.05 292.85 5237 292.85 down up incorrect
532734.BSE Godawari Power & Ispat Limited 20230102 0 373.35 407.2 373.35 396.2 179213 396.2 up up correct
532742.BSE Paushak Limited 20230102 0 8210 8219.95 8080 8146.25 686 8146.25 down down correct
532744.BSE GTN Textiles Limited 20230102 0 12.94 12.94 12.17 12.9 610 12.9 down down correct
532745.BSE Inditrade Capital Limited 20230102 0 32.85 34.8 32.85 33.35 2387 33.35 up up correct
532748.BSE Prime Focus Limited 20230102 0 74.1 76.45 74.1 75.7 637 75.7 up up correct
532749.BSE Allcargo Logistics Limited 20230102 0 402.2 411 402.2 406.1 21415 406.1 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230102 0 344.55 353.95 341 350.2 49514 350.2 up up correct
532757.BSE Voltamp Transformers Limited 20230102 0 2770.45 2771 2710 2713.55 277 2713.55 down down correct
532759.BSE Atlanta Limited 20230102 0 15.85 15.85 15.85 15.85 15832 15.85
532760.BSE Deep Energy Resources Limited 20230102 0 132.1 135.9 129.9 131.1 1201 131.1 down up incorrect
532761.BSE HOV Services Limited 20230102 0 46.95 49.35 46.95 48.5 3758 48.5 up up correct
532764.BSE GeeCee Ventures Limited 20230102 0 151.05 158.85 151.05 158.25 844 158.25 up down incorrect
532766.BSE Richa Industries Limited 20230102 0 2.13 2.13 1.95 2 20611 2 down down correct
532767.BSE Gayatri Projects Limited 20230102 0 8.6 8.94 8.5 8.73 21135 8.73 up up correct
532768.BSE Fiem Industries Limited 20230102 0 1746.85 1773.05 1732.8 1740.9 1686 1740.9 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230102 0 23.4 23.45 21.85 22.35 6429 22.35 down down correct
532774.BSE Inspirisys Solutions Limited 20230102 0 61 62.95 57.6 58.2 1375 58.2 down down correct
532777.BSE Info Edge (India) Limited 20230102 0 3937.6 3940.7 3881.3 3910.65 12122 3910.65 down down correct
532780.BSE Parsvnath Developers Limited 20230102 0 9.4 10.09 9.4 9.8 57014 9.8 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230102 0 62.3 62.6 60.85 62.25 1597 62.25 down down correct
532783.BSE LT Foods Limited 20230102 0 116.7 117 115.35 115.8 90551 115.8 down down correct
532784.BSE Sobha Limited 20230102 0 575.95 588.4 573.2 585.65 5175 585.65 up up correct
532785.BSE Ruchira Papers Limited 20230102 0 128.5 128.5 126.15 127 6120 127 down down correct
532790.BSE Tanla Platforms Limited 20230102 0 718.75 720.9 713.45 718.75 8351 718.75
532794.BSE Zee Media Corporation Limited 20230102 0 14.87 15.12 14.7 14.99 135911 14.99 up up correct
532796.BSE Lumax Auto Technologies Limited 20230102 0 236 244.2 235.55 242.45 8988 242.45 up up correct
532797.BSE Autoline Industries Limited 20230102 0 77.05 80.1 77.05 78.6 1409 78.6 up up correct
532798.BSE Network18 Media & Investments Limited 20230102 0 64.8 67.8 64.8 67.45 70410 67.45 up down incorrect
532799.BSE Hubtown Limited 20230102 0 47.1 47.75 44.75 44.9 57261 44.9 down up incorrect
532801.BSE Cambridge Technology Enterprises Limited 20230102 0 56.75 56.75 55.65 56.35 863 56.35 down down correct
532805.BSE Redington (India) Limited 20230102 0 180.7 189.3 180.7 187.7 218524 187.7 up up correct
532808.BSE Pearl Global Industries Limited 20230102 0 413.65 417.95 405 409.2 95 409.2 down down correct
532809.BSE Firstsource Solutions Limited 20230102 0 102.85 103.5 101.7 103.25 60558 103.25 up down incorrect
532811.BSE Ahluwalia Contracts (India) Limited 20230102 0 480 518 477.35 514.65 17811 514.65 up up correct
532812.BSE Transwarranty Finance Limited 20230102 0 10.44 10.44 10.44 10.44 5 10.44
532817.BSE Oriental Trimex Limited 20230102 0 8.35 8.7 8.05 8.11 9546 8.11 down down correct
532822.BSE Vodafone Idea Limited 20230102 0 7.91 8.06 7.86 8 79912391 8 up up correct
532826.BSE Raj Television Network Limited 20230102 0 53.75 63.65 53.45 57.3 28113 57.3 up down incorrect
532829.BSE Lehar Footwears Limited 20230102 0 91.45 93 86.3 92 9600 92 up up correct
532832.BSE Indiabulls Real Estate Limited 20230102 0 82.2 83.9 81.1 83.25 467918 83.25 up up correct
532834.BSE Camlin Fine Sciences Limited 20230102 0 159.15 162.5 158.7 161.65 16218 161.65 up up correct
532835.BSE ICRA Limited 20230102 0 4547.5 5455.55 4533.25 5157.75 5461 5157.75 up up correct
532868.BSE DLF Limited 20230102 0 375.2 382.4 374.95 380.25 154780 380.25 up up correct
532839.BSE Dish TV India Limited 20230102 0 18.1 19.15 18.1 18.75 474160 18.75 up up correct
532841.BSE Sahyadri Industries Limited 20230102 0 350.05 358.6 342.2 350.1 2326 350.1 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230102 0 512 536.85 512 533.9 4909 533.9 up up correct
532845.BSE TGB Banquets and Hotels Limited 20230102 0 13.5 13.5 12.85 12.9 22501 12.9 down down correct
532847.BSE Hilton Metal Forging Limited 20230102 0 64.85 67 64 67 36382 67 up up correct
532848.BSE Delta Corp Limited 20230102 0 214.2 217.35 211.9 215.35 104010 215.35 up up correct
532851.BSE Insecticides (India) Limited 20230102 0 739.4 740.25 713.8 720.65 4156 720.65 down up incorrect
532853.BSE Asahi Songwon Colors Limited 20230102 0 263.15 269.5 263.15 267 816 267 up up correct
532855.BSE Haryana Capfin Limited 20230102 0 57.75 62.4 57.6 62.4 253 62.4 up up correct
532859.BSE Hinduja Global Solutions Limited 20230102 0 1345.95 1347.2 1318.95 1329.35 3786 1329.35 down up incorrect
532864.BSE Nelcast Limited 20230102 0 99.95 103.4 98.95 102.25 81400 102.25 up up correct
532867.BSE V2 Retail Limited 20230102 0 101.95 101.95 98.35 99.05 14686 99.05 down up incorrect
532869.BSE Tarmat Limited 20230102 0 55.9 55.9 53.7 54.7 614 54.7 down down correct
532870.BSE Ankit Metal & Power Limited 20230102 0 5.81 5.97 5.78 5.94 19194 5.94 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230102 0 206.05 210.35 206.05 209.1 9988 209.1 up up correct
532874.BSE Suryachakra Power Corporation Limited 20230102 0 0.67 0.68 0.62 0.66 329500 0.66 down down correct
532875.BSE Allied Digital Services Limited 20230102 0 89.65 93.85 89.65 93.5 11251 93.5 up up correct
532878.BSE Alpa Laboratories Limited 20230102 0 63 64.65 62.45 62.8 3375 62.8 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230102 0 173.35 173.35 173.35 173.35 654 173.35
532884.BSE Refex Industries Limited 20230102 0 274.85 283 268 278.6 15931 278.6 up up correct
532885.BSE Central Bank of India 20230102 0 32.25 32.7 31.8 32.3 1859893 32.3 up up correct
532889.BSE K.P.R. Mill Limited 20230102 0 512.05 524.95 508 520.1 15928 520.1 up up correct
532891.BSE Puravankara Limited 20230102 0 90.75 93.3 90.5 92.3 24666 92.3 up down incorrect
532892.BSE Motilal Oswal Financial Services Limited 20230102 0 697.95 699.75 686.2 696.15 2805 696.15 down down correct
532893.BSE VTM Limited 20230102 0 49 49 47 48.2 18034 48.2 down down correct
532894.BSE Indowind Energy Limited 20230102 0 17.5 17.65 17 17.65 253345 16.4616 up up correct
532896.BSE Magnum Ventures Limited 20230102 0 20.3 21.3 19.8 21.2 35954 21.2 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230102 0 14.3 14.99 14.16 14.96 1371 14.96 up up correct
532915.BSE Religare Enterprises Limited 20230102 0 178 180.3 170.9 171.9 88448 171.9 down up incorrect
532916.BSE Barak Valley Cements Limited 20230102 0 25.1 25.55 24.3 25.05 1038 25.05 down down correct
532918.BSE Rathi Bars Limited 20230102 0 25.8 26.3 25.45 25.65 5008 25.65 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230102 0 821.7 826.5 816.9 822.4 65969 822.4 up up correct
532922.BSE Edelweiss Financial Services Limited 20230102 0 64.05 65.2 63.4 64 198559 64 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230102 0 5.02 5.2 4.95 5.05 2461 5.05 up up correct
532926.BSE Jyothy Labs Limited 20230102 0 205.3 206.5 204.1 204.25 12790 204.25 down down correct
532927.BSE eClerx Services Limited 20230102 0 1276.25 1297 1270.9 1275.7 2983 1275.7 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230102 0 56 56.65 55.5 55.95 42125 55.95 down down correct
532929.BSE Brigade Enterprises Limited 20230102 0 469.95 469.95 462.7 465.3 2869 465.3 down down correct
532930.BSE BGR Energy Systems Limited 20230102 0 59.8 60.2 58.3 59.9 48714 59.9 up up correct
532931.BSE Burnpur Cement Limited 20230102 0 5.51 5.56 5.36 5.55 29211 5.55 up down incorrect
532932.BSE Manaksia Limited 20230102 0 73.5 78 73.5 77.7 7427 77.7 up down incorrect
532933.BSE Porwal Auto Components Limited 20230102 0 25 25 24.3 24.85 2601 24.85 down up incorrect
532934.BSE PPAP Automotive Limited 20230102 0 241.95 241.95 232.5 232.5 646 232.5 down up incorrect
532935.BSE Aries Agro Limited 20230102 0 210 224.4 207.7 213.8 130033 213.8 up up correct
532937.BSE Kuantum Papers Limited 20230102 0 145.65 147.55 144.1 146.2 9620 146.2 up up correct
532942.BSE KNR Constructions Limited 20230102 0 257 272.55 255.65 265.15 139105 265.15 up up correct
532944.BSE OnMobile Global Limited 20230102 0 90.75 94.9 90.5 93.05 78046 93.05 up down incorrect
532945.BSE Shriram EPC Limited 20230102 0 10.22 11.41 10.22 11.41 622246 11.41 up down incorrect
532946.BSE Bang Overseas Limited 20230102 0 46.25 51 45.55 49.8 34752 49.8 up down incorrect
532947.BSE IRB Infrastructure Developers Limited 20230102 0 291.65 317 291.65 314.2 1026557 314.2 up up correct
532952.BSE Nahar Capital and Financial Services Limited 20230102 0 320.85 330.4 316 326.55 382 326.55 up up correct
532953.BSE V-Guard Industries Limited 20230102 0 264.95 267.75 260.5 266.2 13314 266.2 up up correct
532955.BSE REC Limited 20230102 0 118.15 120.75 117 120.3 1567355 120.3 up up correct
532957.BSE Gokak Textiles Limited 20230102 0 28.35 28.35 28.35 28.35 873 28.35
532959.BSE Gammon Infrastructure Projects Limited 20230102 0 1.37 1.44 1.37 1.44 899878 1.44 up up correct
532966.BSE Titagarh Wagons Limited 20230102 0 227 233.6 225.4 227.05 78202 227.05 up up correct
532967.BSE Kiri Industries Limited 20230102 0 471 477 467.25 469.85 1647 469.85 down down correct
532974.BSE Aditya Birla Money Limited 20230102 0 58.5 60.5 58.5 60.3 10571 60.3 up up correct
532975.BSE Aishwarya Technologies and Telecom Limited 20230102 0 4.75 4.75 4.52 4.52 47320 4.52 down down correct
532976.BSE Jai Balaji Industries Limited 20230102 0 53.65 58.95 53.65 56.4 42298 56.4 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230102 0 38.35 39.8 38.35 39.1 14020 39.1 up down incorrect
532983.BSE RPG Life Sciences Limited 20230102 0 848.65 859.6 846.4 849.6 2187 849.6 up up correct
532986.BSE Niraj Cement Structurals Limited 20230102 0 33.25 37.65 33.25 33.95 18364 33.95 up down incorrect
532992.BSE CHL Limited 20230102 0 16 16 15.4 15.45 1052 15.45 down down correct
532994.BSE Archidply Industries Limited 20230102 0 73 73.35 71 72.15 1532 72.15 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230102 0 75.5 81 75.5 80.75 2067 80.75 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230102 0 42.4 42.6 42.4 42.6 300 42.6 up up correct
533007.BSE LGB Forge Limited 20230102 0 12.5 12.5 12.5 12.5 47653 12.5
533014.BSE Sicagen India Limited 20230102 0 31.85 32.85 30.75 32.6 10143 32.6 up up correct
533019.BSE Simplex Papers Limited 20230102 0 23.1 26.85 23.1 26.35 5772 26.35 up up correct
533022.BSE 20 Microns Limited 20230102 0 93.5 93.5 91.05 92.75 10432 92.75 down down correct
533023.BSE WABCO India Limited 20230102 0 8930 9111.7 8870.45 8934.45 182 8934.45 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230102 0 480.6 485 472.95 476.9 2691 476.9 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230102 0 265.7 283.5 265.6 274.3 41922 274.3 up down incorrect
533080.BSE Mold-Tek Packaging Limited 20230102 0 949.95 1002.95 942.1 978.8 14689 978.8 up up correct
533090.BSE Excel Realty N Infra Limited 20230102 0 0.54 0.56 0.53 0.54 3331424 0.54
533095.BSE Bengal & Assam Company Limited 20230102 0 4394.7 4425 4320.05 4379.5 2822 4379.5 down down correct
533104.BSE Globus Spirits Limited 20230102 0 840 860 838.1 852.95 2866 852.95 up up correct
533106.BSE Oil India Limited 20230102 0 211.9 216.25 208.95 214.55 93196 214.55 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230102 0 16.1 16.25 15.2 15.5 29619 15.5 down down correct
533121.BSE Expleo Solutions Limited 20230102 0 1235 1235 1186.65 1191.2 1123 1191.2 down down correct
533122.BSE RattanIndia Power Limited 20230102 0 3.95 4.08 3.95 4.04 2626488 4.04 up up correct
533137.BSE DEN Networks Limited 20230102 0 34.85 35.5 34.85 35.3 62484 35.3 up down incorrect
533138.BSE Astec LifeSciences Limited 20230102 0 1754.65 1763.7 1724.4 1730.85 1122 1730.85 down down correct
533146.BSE D-Link (India) Limited 20230102 0 222 231.7 221.65 230 20257 230 up up correct
533149.BSE Essar Securities Limited 20230102 0 4.9 5 4.22 4.82 20861 4.82 down down correct
533151.BSE D. B. Corp Limited 20230102 0 122.95 135 122.1 131.55 119893 131.55 up down incorrect
533152.BSE MBL Infrastructures Limited 20230102 0 22.8 24.85 20.65 24.15 80652 24.15 up down incorrect
533155.BSE Jubilant FoodWorks Limited 20230102 0 513.95 513.95 503.7 505 44539 505 down up incorrect
533156.BSE Vascon Engineers Limited 20230102 0 33.5 36.25 33.5 35.6 237237 35.6 up up correct
533160.BSE D B Realty Limited 20230102 0 94.15 95.4 92.9 93.35 27335 93.35 down down correct
533161.BSE Emmbi Industries Limited 20230102 0 95.4 97 94.7 95.3 96 95.3 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230102 0 17.05 17.7 17.05 17.6 439627 17.6 up up correct
533163.BSE ARSS Infrastructure Projects Limited 20230102 0 20.4 21.05 20 20.6 2429 20.6 up up correct
533164.BSE Texmo Pipes and Products Limited 20230102 0 57.2 60.5 57.2 58.85 19947 58.85 up up correct
533166.BSE Sundaram Multi Pap Limited 20230102 0 2.7 3.26 2.7 2.89 705694 2.89 up up correct
533167.BSE Coromandel Engineering Company Limited 20230102 0 37.45 38.8 36.55 37.55 4702 37.55 up up correct
533168.BSE Rossell India Limited 20230102 0 322 329 318.4 321.35 7149 321.35 down down correct
533169.BSE Man Infraconstruction Limited 20230102 0 75.05 76.3 74 75.5 39930 75.5 up up correct
533170.BSE Tamboli Capital Limited 20230102 0 100.5 100.5 98.6 99.2 34780 99.2 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230102 0 4.24 4.24 4.1 4.19 9636 4.19 down down correct
533181.BSE IntraSoft Technologies Limited 20230102 0 131.6 143.95 129.35 141.25 4892 141.25 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230102 0 32.9 33.9 32 32.25 288724 32.25 down down correct
533193.BSE Kirloskar Electric Company Limited 20230102 0 65.05 65.7 63.4 64.35 46945 64.35 down down correct
533202.BSE NEL Holdings South Limited 20230102 0 2.95 3.03 2.93 2.95 52723 2.95
533206.BSE SJVN Limited 20230102 0 34.25 35.55 34.15 35 507380 35 up up correct
533207.BSE Jaypee Infratech Limited 20230102 0 1.71 1.71 1.71 1.71 1063266 1.71
533208.BSE Emami Paper Mills Limited 20230102 0 143.1 146.9 142.4 146.05 2573 146.05 up up correct
533210.BSE Kriti Nutrients Limited 20230102 0 49.05 51 49.05 49.45 8084 49.45 up down incorrect
533212.BSE GKB Ophthalmics Limited 20230102 0 108.1 111.7 106.3 111 5816 111 up up correct
533217.BSE Hindustan Media Ventures Limited 20230102 0 54.9 57 54.5 55.7 5528 55.7 up down incorrect
533218.BSE Emami Realty Limited 20230102 0 80.05 83 79.65 82.5 10558 82.5 up up correct
533227.BSE Asian Hotels (East) Limited 20230102 0 116.85 117.2 112.7 115.75 1800 115.75 down down correct
533229.BSE Bajaj Consumer Care Limited 20230102 0 167.8 171.85 166.65 170.3 41619 170.3 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230102 0 102.35 104.25 101.15 103.5 392822 103.5 up down incorrect
533259.BSE Sastasundar Ventures Limited 20230102 0 282.9 286.65 282.5 286.4 265 286.4 up down incorrect
533260.BSE Career Point Limited 20230102 0 135 136.95 134.3 135.75 729 135.75 up up correct
533261.BSE Eros International Media Limited 20230102 0 28.9 29.7 28.6 28.9 29493 28.9
533262.BSE Ramky Infrastructure Limited 20230102 0 287.95 315 287.95 311.25 44836 311.25 up up correct
533263.BSE Orient Green Power Company Limited 20230102 0 11 11.22 10.75 10.95 2323840 10.95 down down correct
ATUL.BSE Atul Auto Ltd 20230102 0 8288.2998 8327.9004 8173.25 8196.5 768 8196.5 down down correct
533267.BSE Cantabil Retail India Limited 20230102 0 1196 1212 1188.05 1198.1 115 1198.1 up up correct
533269.BSE VA Tech Wabag Limited 20230102 0 331.95 335.95 324.85 332 47442 332 up up correct
533270.BSE Bedmutha Industries Limited 20230102 0 61.95 63.35 59.55 61.55 9786 61.55 down up incorrect
533271.BSE Ashoka Buildcon Limited 20230102 0 89.5 91.8 89.5 90.35 103464 90.35 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230102 0 92.9 96.35 92.15 96.35 65301 96.35 up up correct
533275.BSE Gyscoal Alloys Limited 20230102 0 3.4 3.54 3.23 3.24 189769 3.24 down down correct
533278.BSE Coal India Limited 20230102 0 226.4 227.15 224.3 224.8 274718 224.8 down down correct
533282.BSE Gravita India Limited 20230102 0 452.45 457.75 446.85 448.8 38656 448.8 down up incorrect
533284.BSE R.P.P. Infra Projects Limited 20230102 0 40.9 41.75 39.95 41.2 23219 41.2 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230102 0 42.9 45.6 40.5 42.9 6517 42.9
533286.BSE MOIL Limited 20230102 0 169.05 171.8 166.45 170.45 109698 170.45 up up correct
533287.BSE Zee Learn Limited 20230102 0 7 7.15 7 7.07 80814 7.07 up up correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230102 0 39.8 40.8 38.05 39.6 22971 39.6 down down correct
533292.BSE A2Z Infra Engineering Limited 20230102 0 9.75 10.34 9.75 10.02 89908 10.02 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230102 0 323.65 324.5 313.05 314.95 17076 314.95 down up incorrect
533295.BSE Punjab & Sind Bank 20230102 0 33.5 33.5 32.25 32.25 759654 32.25 down down correct
533296.BSE Future Market Networks Limited 20230102 0 5.4 5.5 4.98 5.5 22508 5.5 up down incorrect
533298.BSE Surana Solar Limited 20230102 0 23 23.1 22.2 22.75 17691 22.75 down down correct
533301.BSE Shekhawati Poly-Yarn Limited 20230102 0 0.64 0.65 0.6 0.65 106600 0.65 up up correct
533302.BSE Kalyani Investment Company Limited 20230102 0 1999 2297.4 1999 2237.3 39831 2237.3 up up correct
533303.BSE BF Investment Limited 20230102 0 350.1 350.1 350.1 350.1 5402 350.1
533306.BSE Summit Securities Limited 20230102 0 630.2 692.5 630.2 664.75 1001 664.75 up up correct
533315.BSE Innovassynth Investments Limited 20230102 0 19.05 21.65 18.75 19.15 12026 19.15 up up correct
533317.BSE Omkar Speciality Chemicals Limited 20230102 0 16.6 17.2 16 16.7 13028 16.7 up up correct
533320.BSE Jubilant Industries Limited 20230102 0 394.1 406.5 392.35 395.25 1040 395.25 up up correct
533329.BSE Indian Terrain Fashions Limited 20230102 0 68.75 71 68.4 70.55 30819 70.55 up up correct
533333.BSE Fineotex Chemical Limited 20230102 0 257.7 260.05 252 254.75 26245 254.75 down down correct
533339.BSE Zen Technologies Limited 20230102 0 188 189.3 184.7 187.4 25221 187.4 down down correct
533344.BSE PTC India Financial Services Limited 20230102 0 16.3 16.5 16 16.45 68091 16.45 up up correct
533398.BSE Muthoot Finance Limited 20230102 0 1059.05 1094 1059.05 1090.7 16730 1090.7 up up correct
533400.BSE Future Consumer Limited 20230102 0 1.5 1.57 1.5 1.57 4652216 1.57 up up correct
533407.BSE CIL Nova Petrochemicals Limited 20230102 0 25.25 25.25 23.35 24.4 8532 24.4 down down correct
533427.BSE VMS Industries Limited 20230102 0 16 17.2 15.7 17 8469 17 up up correct
533451.BSE Karma Energy Limited 20230102 0 27.65 28.7 26.9 28.7 2818 28.7 up up correct
533470.BSE Rushil Décor Limited 20230102 0 445.6 449.1 437.8 443.15 5722 443.15 down down correct
533477.BSE Enkei Wheels (India) Limited 20230102 0 587.95 599 587.1 588.15 359 588.15 up down incorrect
533482.BSE Kridhan Infra Limited 20230102 0 3.8 3.8 3.69 3.72 4102 3.72 down up incorrect
533506.BSE Inventure Growth & Securities Limited 20230102 0 2.62 2.78 2.62 2.7 2996924 2.7 up up correct
533543.BSE Brooks Laboratories Limited 20230102 0 112 112 108.15 108.3 3732 108.3 down up incorrect
533552.BSE Rupa & Company Limited 20230102 0 282.05 287.95 282.05 284.8 8808 284.8 up up correct
533553.BSE TD Power Systems Limited 20230102 0 121 129.25 118.9 127.4 62035 127.4 up up correct
533581.BSE PG Electroplast Limited 20230102 0 1138 1139 1109.4 1113.8 914 1113.8 down down correct
533602.BSE Lesha Industries Limited 20230102 0 6.05 6.09 5.9 6.02 387227 6.02 down up incorrect
533605.BSE Setubandhan Infrastructure Limited 20230102 0 1.7 1.73 1.65 1.68 7913 1.68 down up incorrect
533608.BSE RDB Rasayans Limited 20230102 0 106.7 114 106 112.05 195296 112.05 up up correct
533629.BSE Tijaria Polypipes Limited 20230102 0 7.05 7.28 6.75 7.16 30341 7.16 up up correct
533632.BSE Onelife Capital Advisors Limited 20230102 0 13.5 15.6 13.5 15.05 12893 15.05 up up correct
533638.BSE Flexituff Ventures International Limited 20230102 0 31.1 32.5 30.5 32.5 2020 32.5 up up correct
533644.BSE Ujaas Energy Limited 20230102 0 2.86 3 2.85 2.92 85366 2.92 up up correct
533655.BSE Triveni Turbine Limited 20230102 0 260.55 260.55 243.8 249.55 134960 249.55 down down correct
533676.BSE Indo Thai Securities Ltd 20230102 0 333.35 342 331.3 336.3 527 336.3 up up correct
533758.BSE APL Apollo Tubes Limited 20230102 0 1086 1111 1080.75 1105.4 39355 1105.4 up up correct
533761.BSE GPT Infraprojects Limited 20230102 0 55.4 55.4 52.75 53.95 7029 53.95 down up incorrect
533896.BSE Fervent Synergies Limited 20230102 0 15.32 15.32 13.91 14.27 4633 14.27 down down correct
533982.BSE Tera Software Limited 20230102 0 43.4 44.6 43.4 44.35 1056 44.35 up up correct
534060.BSE PMC Fincorp Limited 20230102 0 2.6 2.72 2.53 2.66 717456 2.66 up up correct
534064.BSE Alliance Integrated Metaliks Limited 20230102 0 40.35 40.35 38.1 39.15 22201 39.15 down down correct
534076.BSE RHI Magnesita India Limited 20230102 0 841.05 874.35 840.1 870.3 100993 870.3 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230102 0 1500 1500 1443.65 1458.05 101345 1458.05 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230102 0 162.85 165.95 161.65 164.65 35765 164.65 up up correct
534190.BSE Olympic Cards Limited 20230102 0 3.2 3.2 3.2 3.2 382 3.2
534309.BSE NBCC (India) Limited 20230102 0 39.2 40.85 38.7 40.55 1242942 40.55 up up correct
534312.BSE MT Educare Limited 20230102 0 7.55 7.6 7.3 7.39 17769 7.39 down down correct
534328.BSE Hexa Tradex Limited 20230102 0 158 158.85 157 158.2 2046 158.2 up up correct
534338.BSE Max Heights Infrastructure Limited 20230102 0 77 77 75 75.9 121467 75.9 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230102 0 77.65 79.4 77.65 78.15 5567 78.15 up up correct
534392.BSE Vardhman Special Steels Limited 20230102 0 310 312.15 305.7 307.3 14174 307.3 down down correct
534425.BSE Speciality Restaurants Limited 20230102 0 227.8 240.5 226.8 228.5 7015 228.5 up down incorrect
534532.BSE Lypsa Gems & Jewellery Limited 20230102 0 6.11 6.11 5.55 5.71 28415 5.71 down down correct
534597.BSE RattanIndia Enterprises Limited 20230102 0 42.95 43.2 42.2 42.7 230151 42.7 down down correct
534598.BSE S. E. Power Limited 20230102 0 16.75 17.6 16.7 17.2 11701 17.2 up up correct
534600.BSE JTL Infra Limited 20230102 0 318.95 320.5 310.1 313.75 7259 313.75 down down correct
534612.BSE Advance Metering Technology Limited 20230102 0 19.3 19.3 18.4 18.75 5392 18.75 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230102 0 25.35 25.35 24.2 24.6 13111 24.6 down down correct
534618.BSE Sangam Renewables Limited 20230102 0 507 518 497 503.65 12467 503.65 down down correct
534623.BSE Jupiter Infomedia Limited 20230102 0 18.7 18.95 18.2 18.9 1277 18.9 up up correct
534674.BSE Ducon Infratechnolgies Limited 20230102 0 13 13.81 12.7 12.85 413311 12.85 down down correct
534680.BSE SRG Housing Finance Limited 20230102 0 208 209.95 203 203.55 569 203.55 down down correct
534731.BSE Bronze Infra-Tech Limited 20230102 0 1.25 1.31 1.2 1.31 36262 1.31 up up correct
534732.BSE Intellivate Capital Advisors Limited 20230102 0 13.68 13.68 13.68 13.68 8402 13.68
534733.BSE Supremex Shine Steels Limited 20230102 0 4.86 5.24 4.86 5.05 37830 5.05 up down incorrect
534742.BSE Zuari Agro Chemicals Limited 20230102 0 164.55 165.75 162 162.55 8639 162.55 down down correct
534748.BSE Steel Exchange India Limited 20230102 0 14.08 14.15 13.61 13.85 154278 13.85 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230102 0 1.15 1.15 1.09 1.12 33117 1.12 down down correct
534758.BSE Cigniti Technologies Limited 20230102 0 532.2 548.35 524.3 546.25 3857 546.25 up down incorrect
534796.BSE CDG Petchem Limited 20230102 0 14.6 16.05 14.6 16.05 214 16.05 up down incorrect
534809.BSE PC Jeweller Limited 20230102 0 84.05 84.8 82.55 84.05 37666 84.05
534816.BSE Indus Towers Limited 20230102 0 190.45 191.65 188.5 189.85 29328 189.85 down up incorrect
534976.BSE V-Mart Retail Limited 20230102 0 2820.05 2860 2803.3 2824.1 1311 2824.1 up up correct
535204.BSE Mukta Agriculture Limited 20230102 0 4.95 4.98 4.7 4.92 139026 4.92 down down correct
535205.BSE Mystic Electronics Limited 20230102 0 5.68 5.72 5.45 5.68 2491 5.68
535322.BSE Repco Home Finance Limited 20230102 0 231.5 234.5 228.1 232.15 47517 232.15 up up correct
535601.BSE Sreeleathers Limited 20230102 0 213.25 219.4 213.25 218.25 988 218.25 up up correct
535602.BSE Sharda Motor Industries Limited 20230102 0 737 750 729.2 741.45 2810 741.45 up up correct
535620.BSE Binny Mills Limited 20230102 0 105 105.05 105 105 44 105
535621.BSE S V Global Mill Limited 20230102 0 50.4 52.75 50.4 50.9 511 50.9 up up correct
535648.BSE Just Dial Limited 20230102 0 608 608 597 601 5509 601 down down correct
535657.BSE ObjectOne Information Systems Limited 20230102 0 16.9 17.1 16.45 16.5 434 16.5 down down correct
535667.BSE India Finsec Limited 20230102 0 40.2 40.2 40.1 40.1 5 40.1 down up incorrect
535693.BSE Brahmaputra Infrastructure Limited 20230102 0 28 29.9 27.15 29.35 21196 29.35 up up correct
535754.BSE Orient Cement Limited 20230102 0 125.55 125.55 122.15 122.6 28110 122.6 down up incorrect
535789.BSE Indiabulls Housing Finance Limited 20230102 0 155 157.85 154 154.9 627793 154.9 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230102 0 10.45 10.55 10.1 10.55 75669 10.55 up down incorrect
536565.BSE Trimurthi Limited 20230102 0 10.41 10.41 10.41 10.41 200 10.41
536672.BSE VCU Data Management Limited 20230102 0 7.04 7.32 7.04 7.32 204205 7.32 up up correct
536751.BSE Five X Tradecom Limited 20230102 0 0.8 0.8 0.74 0.79 100252 0.79 down down correct
536773.BSE Jindal Poly Investment and Finance Company Limited 20230102 0 454.55 465.7 444 462.8 799 462.8 up down incorrect
536868.BSE Integra Telecommunication & Software Limited 20230102 0 16.35 16.4 16.1 16.15 6343 16.15 down down correct
536965.BSE B. P. Capital Limited 20230102 0 5.96 5.96 5.68 5.7 260 5.7 down down correct
537069.BSE Arnold Holdings Ltd 20230102 0 21.3 21.85 19.85 21.25 26306 21.25 down down correct
537291.BSE Nath Bio-Genes (India) Limited 20230102 0 162.5 162.5 160 161.85 3897 161.85 down down correct
537536.BSE Denis Chem Lab Limited 20230102 0 104.9 104.9 96.15 97.5 26023 97.5 down down correct
537582.BSE Unishire Urban Infra Limited 20230102 0 3.15 3.15 2.86 3.04 280000 3.04 down down correct
537750.BSE Kiran Vyapar Limited 20230102 0 150 150 148.45 148.45 518 148.45 down down correct
537785.BSE Race Eco Chain Limited 20230102 0 203 203.5 202 202 1875 202 down down correct
537820.BSE Viji Finance Limited 20230102 0 3.37 3.37 3.24 3.24 31572 3.24 down down correct
538081.BSE Haria Apparels Limited 20230102 0 5 5.23 4.91 5.09 26768 5.09 up up correct
538092.BSE Joonktollee Tea & Industries Limited 20230102 0 82.95 82.95 79.6 79.6 182 79.6 down up incorrect
538119.BSE R & B Denims Limited 20230102 0 41.85 45.4 40.7 44.2 37704 44.2 up down incorrect
538713.BSE Atishay Limited 20230102 0 34.4 34.4 33 33.15 1725 33.15 down up incorrect
538180.BSE Gold Line International Finvest Limited 20230102 0 0.72 0.72 0.69 0.7 961446 0.7 down down correct
538212.BSE Sharp Investments Limited 20230102 0 1.73 1.73 1.57 1.61 321194 1.61 down down correct
538268.BSE Wonderla Holidays Limited 20230102 0 343.05 352.9 342 350.6 7970 350.6 up up correct
538433.BSE Classic Global Finance and Capital Limited 20230102 0 0.54 0.54 0.54 0.54 0 0.54
538446.BSE Moneyboxx Finance Limited 20230102 0 169.5 169.5 164.05 166.5 332 166.5 down up incorrect
538464.BSE Thirani Projects Ltd. 20230102 0 2.13 2.18 2.08 2.08 12621 2.08 down down correct
538476.BSE Capital Trade Links Limited 20230102 0 21 21 21 21 35400 21
538537.BSE Omansh Enterprises Limited 20230102 0 1 1.05 0.95 0.99 127993 0.99 down down correct
538539.BSE J. Taparia Projects Limited 20230102 0 7.3 7.3 6.65 6.65 46525 6.65 down down correct
538540.BSE Ramchandra Leasing and Finance Limited 20230102 0 1.19 1.19 1.11 1.15 103573 1.15 down down correct
538564.BSE James Warren Tea Limited 20230102 0 283 287.8 273.1 279.95 3005 279.95 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230102 0 415.2 428.5 415.2 427.25 612 427.25 up up correct
538597.BSE TTI Enterprise Limited 20230102 0 14.45 14.76 14.02 14.76 11762 14.76 up up correct
538598.BSE Vishal Fabrics Limited 20230102 0 21.85 21.85 21.05 21.2 25904 21.2 down down correct
538607.BSE Toyam Industries Limited 20230102 0 15.75 16.35 15.55 15.7 1657124 15.7 down down correct
538611.BSE Real Touch Finance Limited 20230102 0 32.15 32.15 29.15 32.15 9890 32.15
538635.BSE Snowman Logistics Limited 20230102 0 37.55 39.8 37.55 39.5 107295 39.5 up down incorrect
538647.BSE Purshottam Investofin Limited 20230102 0 12.07 12.07 12.04 12.05 426 12.05 down down correct
538666.BSE Sharda Cropchem Limited 20230102 0 516 516.35 499 502.95 16415 502.95 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230102 0 36 36 35.7 35.75 1197 35.75 down down correct
538708.BSE Econo Trade (India) Limited 20230102 0 10.25 10.75 9.75 10.19 7387 10.19 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230102 0 56.4 59 55 58.7 221 58.7 up up correct
538715.BSE Dhabriya Polywood Limited 20230102 0 124.75 129 120.8 127.6 3655 127.6 up up correct
538730.BSE PDS Multinational Fashions Limited 20230102 0 350 354.5 346.5 351.75 2738 351.75 up up correct
538732.BSE Vibrant Global Capital Limited 20230102 0 58 58 51.45 53.55 2863 53.55 down up incorrect
538734.BSE Ceinsys Tech Limited 20230102 0 157 171.7 145.05 148.65 2141 148.65 down down correct
538770.BSE Crane Infrastructure Limited 20230102 0 11 11 10.14 10.15 2933 10.15 down down correct
538772.BSE Niyogin Fintech Limited 20230102 0 37.35 38 36.65 36.8 3457 36.8 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230102 0 105 105 96.9 97.65 34457 97.65 down down correct
538787.BSE Goenka Business & Finance Limited 20230102 0 8.17 8.17 7.65 8 12691 8 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230102 0 278 280 268.25 270.5 1339 270.5 down down correct
538812.BSE Aanchal Ispat Limited 20230102 0 19.15 19.35 18.5 19.25 18767 19.25 up up correct
538833.BSE Anubhav Infrastructure Limited 20230102 0 11 11 10.35 10.35 23589 10.35 down down correct
538835.BSE Intellect Design Arena Limited 20230102 0 446.4 449.95 441.5 446.75 14356 446.75 up up correct
538836.BSE Monte Carlo Fashions Limited 20230102 0 691.9 730.7 691.9 720.35 3868 720.35 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230102 0 61.5 62 58.65 59.2 2501 59.2 down down correct
538890.BSE M.K. Exim (India) Limited 20230102 0 86.5 87 84.25 85.4 43525 85.4 down up incorrect
538891.BSE Magellanic Cloud Limited 20230102 0 470.1 480 454 460.85 49771 460.85 down up incorrect
538902.BSE Dhunseri Tea & Industries Limited 20230102 0 231 237.35 228.65 231.45 717 231.45 up down incorrect
538922.BSE Cosyn Limited 20230102 0 21.75 21.95 20.75 21 9157 21 down up incorrect
538943.BSE Sonal Mercantile Limited 20230102 0 108.8 108.8 102 105.45 1201 105.45 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230102 0 2 2.09 2 2.01 7263 2.01 up up correct
538961.BSE Genus Paper & Boards Limited 20230102 0 18.2 19.45 18.2 18.8 18619 18.8 up up correct
538962.BSE Minda Corporation Limited 20230102 0 207.95 207.95 204.25 205.15 16909 205.15 down down correct
538964.BSE Mercury Laboratories Limited 20230102 0 743 790 740.05 740.1 461 740.1 down up incorrect
538979.BSE Greenlam Industries Limited 20230102 0 324.1 333.9 324.1 325 552755 325 up down incorrect
538987.BSE Talbros Engineering Limited 20230102 0 550 560 537 552.6 4838 552.6 up down incorrect
539006.BSE PTC Industries Limited 20230102 0 2556.85 2568 2501 2511.75 1784 2511.75 down up incorrect
539015.BSE Ortel Communications Limited 20230102 0 1.07 1.07 1.07 1.07 2025 1.07
539016.BSE Neil Industries Limited 20230102 0 9.95 10.4 9.95 10.4 522 10.4 up up correct
539017.BSE Star Housing Finance Limited 20230102 0 51 52.8 50 51.9 139269 51.9 up up correct
539032.BSE Fraser and Company Limited 20230102 0 9.4 9.77 9.02 9.21 67136 9.21 down up incorrect
539041.BSE SVP Housing Limited 20230102 0 16.25 16.25 16.25 16.25 682500 16.25
539042.BSE AGI Infra Limited 20230102 0 485.05 504.95 485 501.3 1479 501.3 up up correct
539043.BSE BKM Industries Limited 20230102 0 1.29 1.29 1.22 1.22 51095 1.22 down down correct
539045.BSE Manaksia Aluminium Company Limited 20230102 0 21.1 22.5 21.1 21.75 14662 21.75 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230102 0 19.45 19.45 17.8 18.3 12929 18.3 down down correct
539113.BSE Paul Merchants Limited 20230102 0 1265 1315 1243.05 1299.5 1187 1299.5 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230102 0 16.75 16.75 15.75 16.7 616 16.7 down down correct
539118.BSE VRL Logistics Limited 20230102 0 542.05 557 535.35 550.05 8779 550.05 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230102 0 17.1 18.25 17.1 18.25 53190 18.25 up up correct
539132.BSE Vegetable Products Limited 20230102 0 43 46 43 44.4 7725 44.4 up up correct
539141.BSE UFO Moviez India Limited 20230102 0 93.2 93.7 92.7 93.55 3092 93.55 up up correct
539148.BSE Shivalik Rasayan Limited 20230102 0 774.9 801.45 752.85 758.9 2967 758.9 down down correct
539150.BSE PNC Infratech Limited 20230102 0 293.85 314.2 290 310.15 110544 310.15 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230102 0 371.5 373 367.9 370.45 14291 370.45 down down correct
539151.BSE Arfin India Limited 20230102 0 25.25 26 24.55 25.7 61584 25.7 up up correct
539176.BSE Hawa Engineers Limited 20230102 0 69.5 69.5 64.3 69.2 869 69.2 down down correct
539195.BSE POCL Enterprises Limited 20230102 0 153.15 158.8 147.4 150.85 7383 150.85 down down correct
539196.BSE Amba Enterprises Limited 20230102 0 47 50.6 47 47.9 29856 47.9 up up correct
539216.BSE Garment Mantra Lifestyle Limited 20230102 0 5.64 5.64 5.3 5.44 80343 5.44 down down correct
539217.BSE Srestha Finvest Limited 20230102 0 1.21 1.21 1.18 1.19 158501 1.19 down up incorrect
539219.BSE Mauria Udyog Limited 20230102 0 3.57 3.67 3.5 3.67 127805 3.67 up up correct
539221.BSE Sportking India Limited 20230102 0 705.05 717.1 686.2 708.95 1408 708.95 up up correct
539222.BSE VMV Holidays Limited 20230102 0 65.5 71 65.5 67.15 130000 67.15 up up correct
539223.BSE Ambition Mica Limited 20230102 0 6.06 6.06 5.76 5.96 12261 5.96 down down correct
539227.BSE Loyal Equipments Limited 20230102 0 57.1 59.95 57 58.75 20903 58.75 up up correct
539228.BSE Gala Global Products Limited 20230102 0 13.87 13.87 13.87 13.87 44285 13.87
539229.BSE Majestic Research Services and Solutions Limited 20230102 0 4.95 4.95 4.49 4.95 9000 4.95
539251.BSE Balkrishna Paper Mills Limited 20230102 0 41.7 41.7 38.4 39.95 8840 39.95 down down correct
539252.BSE Shyam Century Ferrous Limited 20230102 0 22.5 22.9 21.9 22.35 116784 22.35 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230102 0 30.65 33.5 29.05 29.95 3008 29.95 down down correct
539275.BSE Mangalam Seeds Limited 20230102 0 92.25 92.25 87.35 91 848 91 down up incorrect
539276.BSE Kaya Limited 20230102 0 324.05 335.95 324.05 327.55 127 327.55 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230102 0 5.63 5.74 5.26 5.67 899085 5.67 up up correct
539289.BSE Majesco Limited 20230102 0 120.2 124.2 120.2 123.15 1017 123.15 up up correct
539290.BSE Oswal Greentech Limited 20230102 0 26.9 27.05 26.7 26.8 17880 26.8 down down correct
539300.BSE A.K. Spintex Limited 20230102 0 78.8 87.45 77.3 84.55 28562 84.55 up down incorrect
539301.BSE Arvind SmartSpaces Limited 20230102 0 323.05 333 321.35 330.6 24882 330.6 up down incorrect
539302.BSE Power Mech Projects Limited 20230102 0 1990.05 2028.95 1972.1 2011.2 2967 2011.2 up up correct
539309.BSE Rama Steel Tubes Limited 20230102 0 169 178.65 167.05 176.5 940505 35.3 up down incorrect
539331.BSE Veto Switchgears and Cables Limited 20230102 0 110.9 111.45 107.55 109.95 5113 109.95 down down correct
539332.BSE Navkar Corporation Limited 20230102 0 62.85 66.95 62.85 65.8 156515 65.8 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230102 0 6.29 6.29 5.95 6.03 16435 6.03 down down correct
539353.BSE Sal Automotive Limited 20230102 0 249 261.9 249 261.55 649 261.55 up up correct
539354.BSE Polyspin Exports Limited 20230102 0 62.95 62.95 58.15 59.35 1504 59.35 down up incorrect
539391.BSE Acme Resources Limited 20230102 0 19.6 19.6 18.45 19.4 2267 19.4 down up incorrect
539399.BSE Bella Casa Fashion & Retail Limited 20230102 0 143 143 139.85 142 3677 142 down down correct
539400.BSE Mallcom (India) Limited 20230102 0 668 699 668 699 497 699 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230102 0 34 34.5 32.15 33.45 4567 33.45 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230102 0 111 112.5 110.75 112.2 15609 112.2 up up correct
539447.BSE Beardsell Limited 20230102 0 25.1 25.65 24.8 25.05 11656 25.05 down down correct
539448.BSE InterGlobe Aviation Limited 20230102 0 2007 2049.05 2007 2043.35 6702 2043.35 up up correct
539450.BSE S H Kelkar and Company Limited 20230102 0 139.85 147.25 139.85 145.05 28925 145.05 up up correct
539455.BSE Aryavan Enterprise Limited 20230102 0 13.25 13.25 13.15 13.15 6 13.15 down down correct
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230102 0 1.51 1.51 1.4 1.41 8326027 1.41 down down correct
539479.BSE GTV Engineering Limited 20230102 0 315 340 315 338.05 4113 338.05 up down incorrect
539518.BSE Uday Jewellery Industries Limited 20230102 0 127.4 132.8 127 127.6 5435 127.6 up up correct
539527.BSE Creative Castings Limited 20230102 0 510 510 461.7 503.65 205 503.65 down down correct
539542.BSE Lux Industries Limited 20230102 0 1646.3 1656.1 1640 1645.8 864 1645.8 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230102 0 765.75 765.85 747.55 749.15 2366 749.15 down up incorrect
539562.BSE Kayel Securities Ltd 20230102 0 43.95 43.95 41.05 43.05 28733 43.05 down up incorrect
539593.BSE Shivansh Finserve Limited 20230102 0 3.64 3.82 3.47 3.64 4026 3.64
539594.BSE Mishtann Foods Limited 20230102 0 9.19 9.3 9.08 9.09 3383857 9.09 down down correct
539597.BSE Jindal Stainless (Hisar) Limited 20230102 0 439.2 456.7 439.15 455.3 63703 455.3 up up correct
539636.BSE Precision Camshafts Limited 20230102 0 97.7 101 97.7 100.05 2897 100.05 up up correct
539658.BSE TeamLease Services Limited 20230102 0 2527.95 2558.35 2512.85 2526.8 546 2526.8 down down correct
539659.BSE Vidli Restaurants Limited 20230102 0 42 43.9 42 43 1082 43 up up correct
539660.BSE Best Agrolife Limited 20230102 0 1543.2 1547 1524 1537.25 2714 1537.25 down down correct
539661.BSE Ace Men Engg Works Limited 20230102 0 57 62.75 56.85 62.15 4255 62.15 up down incorrect
539678.BSE Quick Heal Technologies Limited 20230102 0 175.2 175.5 172.5 173.05 2029 173.05 down down correct
539679.BSE Kapil Raj Finance Limited 20230102 0 15.8 15.8 15.8 15.8 37467 15.8
539686.BSE K.P. Energy Limited 20230102 0 366 374.75 360.6 372.3 15569 372.3 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230102 0 1139.75 1160 1090.3 1102.35 3032 1102.35 down down correct
539742.BSE Simbhaoli Sugars Limited 20230102 0 27.75 29.7 27.05 28.5 35708 28.5 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230102 0 3.56 3.92 3.56 3.64 4567 3.64 up up correct
539785.BSE Pudumjee Paper Products Limited 20230102 0 48.2 48.75 47.45 47.75 9988 47.75 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230102 0 288.05 289.35 283.7 284.75 5758 284.75 down up incorrect
539798.BSE Umiya Tubes Limited 20230102 0 7.71 8.4 7.71 8.4 1312 8.4 up up correct
539799.BSE Bharat Wire Ropes Limited 20230102 0 105 107.8 103.7 104.7 19726 104.7 down down correct
539800.BSE Chd Chemicals Limited 20230102 0 6.79 6.79 6.5 6.56 5218 6.56 down down correct
539807.BSE Infibeam Avenues Limited 20230102 0 16.5 16.9 16.4 16.8 532683 16.8 up up correct
539814.BSE Le Lavoir Limited 20230102 0 32.9 32.9 30.05 32 2284 32 down down correct
539835.BSE Superior Finlease Limited 20230102 0 2.25 2.49 2.25 2.38 6946 2.38 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230102 0 909.8 940 894 896.55 17117 896.55 down down correct
539841.BSE Lancer Container Lines Limited 20230102 0 222.7 229.95 219.7 226.05 37519 226.05 up up correct
539844.BSE Equitas Holdings Limited 20230102 0 125.5 130.45 124.4 129.35 165126 129.35 up up correct
539871.BSE Thyrocare Technologies Limited 20230102 0 620 621.15 610.25 611.1 5531 611.1 down down correct
539874.BSE Ujjivan Financial Services Limited 20230102 0 278.75 284.05 274.85 278.05 28698 278.05 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230102 0 1927.1 1977.9 1916.6 1940 298 1940 up up correct
539884.BSE Darshan Orna Limited 20230102 0 3.87 3.97 3.75 3.8 68898 3.8 down up incorrect
539894.BSE Madhav Infra Projects Ltd 20230102 0 5.56 5.79 5.33 5.73 566148 5.73 up down incorrect
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230102 0 10.95 10.95 10.95 10.95 7443 10.95
539956.BSE TAAL Enterprises Limited 20230102 0 1513 1538.45 1475 1529.35 1077 1529.35 up up correct
539963.BSE Zeal Aqua Limited 20230102 0 8.19 8.19 7.81 8.06 114244 8.06 down down correct
539978.BSE Quess Corp Limited 20230102 0 413.2 416.9 409.3 413.5 8154 413.5 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230102 0 1840 1909 1840 1896.9 42 1896.9 up up correct
539986.BSE Commercial Syn Bags Limited 20230102 0 88.75 97 88.1 95.7 45976 95.7 up up correct
540047.BSE Dilip Buildcon Limited 20230102 0 219.75 222 216.35 219.85 22518 219.85 up down incorrect
540048.BSE S.P. Apparels Limited 20230102 0 324.5 326.25 321.5 323.3 1685 323.3 down down correct
540064.BSE Future Retail Limited 20230102 0 3.11 3.23 3.11 3.23 541824 3.23 up up correct
540073.BSE BLS International Services Limited 20230102 0 166.5 177 165.95 172.55 141099 172.55 up up correct
540078.BSE Mitsu Chem Plast Limited 20230102 0 234 234 223 224.95 3834 224.95 down down correct
540083.BSE TV Vision Limited 20230102 0 2.86 2.86 2.86 2.86 1 2.86
540108.BSE Tiaan Consumer Limited 20230102 0 4.35 4.35 4.1 4.25 14547 4.25 down down correct
540124.BSE G N A Axles Limited 20230102 0 671.7 715 671.3 699.95 20162 699.95 up up correct
540143.BSE Sagarsoft (India) Limited 20230102 0 144.8 144.85 141.45 141.55 506 141.55 down down correct
540145.BSE Valiant Organics Limited 20230102 0 585.1 599.1 585.1 592.5 3578 592.5 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230102 0 76.5 76.5 69.55 70.75 45000 70.75 down down correct
540147.BSE Shashijit Infraprojects Limited 20230102 0 33.5 33.5 31.5 33.3 6365 33.3 down down correct
540173.BSE PNB Housing Finance Limited 20230102 0 535 578.6 531 572.6 372654 572.6 up up correct
540203.BSE Sheela Foam Limited 20230102 0 1308.95 1308.95 1274 1280.25 847 1280.25 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230102 0 16.4 17.15 16.3 16.45 18425 16.45 up up correct
540212.BSE TCI Express Limited 20230102 0 1819.95 1825 1801.35 1818 975 1818 down down correct
540222.BSE Laurus Labs Limited 20230102 0 376.05 378.3 370.65 373.4 30088 373.4 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230102 0 71.1 76.55 65.95 72.45 201454 72.45 up up correct
540311.BSE Jitf Infralogistics Ltd 20230102 0 119 123.45 115.35 117 1338 117 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230102 0 10.07 10.11 9.63 10.11 143980 10.11 up up correct
540366.BSE Music Broadcast Limited 20230102 0 25.7 25.8 25.05 25.1 14878 25.1 down down correct
540376.BSE Avenue Supermarts Limited 20230102 0 4079 4114.75 4054.8 4074 13391 4074 down down correct
540401.BSE Maximus International Limited 20230102 0 21.8 22.05 20 22.05 1036848 22.05 up up correct
540403.BSE CL Educate Limited 20230102 0 73.45 73.45 71.1 71.55 14634 71.55 down down correct
540405.BSE Oceanic Foods Limited 20230102 0 33.1 33.1 31.5 31.85 3699 31.85 down up incorrect
540497.BSE S Chand and Company Limited 20230102 0 175.2 183.9 171.85 182.65 16953 182.65 up down incorrect
540530.BSE Housing and Urban Development Corporation Limited 20230102 0 52.2 54.2 51.95 53.45 1259398 53.45 up up correct
540544.BSE PSP Projects Limited 20230102 0 714.35 717.25 700.85 708.5 4677 708.5 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230102 0 16.2 16.5 15.85 16.2 30520 16.2
540575.BSE Star Cement Limited 20230102 0 112.6 115.6 112.6 113.1 30025 113.1 up up correct
540590.BSE Riddhi Corporate Services Limited 20230102 0 416.1 416.1 378 412 696 412 down down correct
540595.BSE Tejas Networks Limited 20230102 0 580.1 612.25 575.05 606.2 56150 606.2 up up correct
540596.BSE Eris Lifesciences Limited 20230102 0 654.85 671.85 653.3 664.3 3778 664.3 up up correct
540615.BSE 7NR Retail Limited 20230102 0 0.88 0.9 0.86 0.9 3031879 0.9 up up correct
540642.BSE Salasar Techno Engineering Limited 20230102 0 51.6 54.3 51.6 54 241472 54 up down incorrect
540648.BSE Palash Securities Limited 20230102 0 145 145 139 139 720 139 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230102 0 547.55 558.55 543 551.85 3699 551.85 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230102 0 324.05 331.4 323 328.35 939 328.35 up up correct
540653.BSE Sintex Plastics Technology Limited 20230102 0 2.74 2.84 2.66 2.84 1064613 2.84 up up correct
540673.BSE SIS Limited 20230102 0 387.7 404.05 387.7 394.4 10273 394.4 up up correct
540678.BSE Cochin Shipyard Limited 20230102 0 528.55 539.05 528 529.75 37143 529.75 up up correct
540679.BSE Sms Lifesciences India Ltd. 20230102 0 618.3 624.05 616.85 624 46 624 up up correct
540680.BSE KIOCL Limited 20230102 0 227.45 233.3 222.7 224.1 4873 224.1 down down correct
540686.BSE Smruthi Organics Limited 20230102 0 155.2 173 155.2 171.15 8645 171.15 up up correct
540692.BSE Apex Frozen Foods Limited 20230102 0 247.9 251 244.8 250.1 3523 250.1 up up correct
540702.BSE Lasa Supergenerics Limited 20230102 0 33 34.35 32.65 32.75 10581 32.75 down down correct
540704.BSE Matrimony.com Limited 20230102 0 594.75 597.55 579.45 595.2 1462 595.2 up up correct
540709.BSE Reliance Home Finance Limited 20230102 0 3.5 3.55 3.4 3.45 255430 3.45 down up incorrect
540710.BSE Capacit'e Infraprojects Limited 20230102 0 153.05 162.55 152.75 158.3 60929 158.3 up down incorrect
540715.BSE Sagar Diamonds Limited 20230102 0 50.55 54.5 50.55 53.85 39000 53.85 up up correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230102 0 1248.95 1248.95 1227.35 1242.3 3657 1242.3 down down correct
540719.BSE SBI Life Insurance Company Limited 20230102 0 1226 1243.6 1222.15 1240.25 18532 1240.25 up up correct
540724.BSE Prataap Snacks Limited 20230102 0 896.75 914.9 871.5 878.75 1051 878.75 down down correct
540726.BSE Trident Texofab Limited 20230102 0 92.2 95.15 92 92.55 2150 92.55 up up correct
540729.BSE Vanta Bioscience Limited 20230102 0 66.8 66.8 66.8 66.8 750 66.8
540730.BSE Mehai Technology Limited 20230102 0 18.95 19.5 18.9 19.3 10048 19.3 up up correct
540735.BSE IRIS Business Services Limited 20230102 0 84 84 76.15 79.2 4424 79.2 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230102 0 258.2 258.2 244.25 248.95 1011 248.95 down up incorrect
540743.BSE Godrej Agrovet Limited 20230102 0 474.5 476 472.25 474.8 2428 474.8 up up correct
540749.BSE MAS Financial Services Limited 20230102 0 831.45 840.95 813 828.95 4276 828.95 down down correct
540750.BSE Indian Energy Exchange Limited 20230102 0 140.2 142.55 140.2 142.3 361606 142.3 up up correct
540755.BSE General Insurance Corporation of India 20230102 0 178.9 189.75 176 187.85 503275 187.85 up up correct
540757.BSE Sheetal Cool Products Limited 20230102 0 647.75 649.95 618.55 622.3 2287 622.3 down down correct
540768.BSE Mahindra Logistics Limited 20230102 0 501 503.4 499 500.4 2086 500.4 down up incorrect
540769.BSE The New India Assurance Company Limited 20230102 0 126.95 131.85 126.55 130.55 355982 130.55 up up correct
540775.BSE Khadim India Ltd 20230102 0 233.2 243.05 233.2 239.7 2696 239.7 up up correct
540776.BSE 5paisa Capital Ltd. 20230102 0 304.35 316.75 302.45 315.8 3469 315.8 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230102 0 568.9 571.5 561.3 570.35 47922 570.35 up up correct
540782.BSE Sanghvi Brands Ltd 20230102 0 28.95 30.8 27.95 28.7 12000 28.7 down down correct
540789.BSE Diligent Media Corporation Limited 20230102 0 3.66 3.66 3.32 3.45 4513 3.45 down down correct
540797.BSE Shalby Ltd. 20230102 0 149.4 154.9 149.4 152.05 21385 152.05 up up correct
540798.BSE Future Supply Chain Solutions Ltd. 20230102 0 26.5 27.1 26.25 26.7 8313 26.7 up up correct
540809.BSE Mrc Exim Ltd. 20230102 0 65.25 68.75 62 64.65 80000 64.65 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230102 0 32.55 33.55 32.4 32.45 53156 32.45 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230102 0 291.45 305.95 286.1 305.8 49669 305.8 up up correct
540901.BSE Praxis Home Retail Ltd. 20230102 0 28.35 29.5 28.35 28.8 551 28.8 up up correct
540902.BSE Amber Enterprises India Ltd. 20230102 0 1892.15 1895 1870 1880.5 2830 1880.5 down down correct
540937.BSE Medico Remedies Ltd 20230102 0 319.35 338.5 319.35 323.8 1986 323.8 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230102 0 43 43.35 39.25 39.25 7592837 39.25 down down correct
540975.BSE Aster DM Healthcare Ltd 20230102 0 229.35 232.75 228.9 229.25 14151 229.25 down down correct
540980.BSE The Yamuna Syndicate Limited 20230102 0 12500 12884 12500 12884 14 12884 up up correct
541019.BSE H.G. Infra Engineering Limited 20230102 0 629.8 652.05 616.9 646.65 35365 646.65 up up correct
541083.BSE Inflame Appliances Limited 20230102 0 448.9 454 441 449 2000 449 up up correct
541096.BSE Bharat Parenterals Limited 20230102 0 330 345 320 328 644 328 down down correct
541143.BSE Bharat Dynamics Limited 20230102 0 944.1 952 932.5 943.6 37738 943.6 down down correct
541144.BSE Active Clothing Co Limited 20230102 0 35.55 37.85 35.55 36.75 1865 36.75 up up correct
541153.BSE Bandhan Bank Limited 20230102 0 236.95 242.1 235.5 240.15 605849 240.15 up down incorrect
541163.BSE Sandhar Technologies Limited 20230102 0 225.05 225.1 221.05 221.35 309 221.35 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230102 0 219.35 225 217.8 223.9 51146 223.9 up down incorrect
541206.BSE Orissa Bengal Carrier Limited 20230102 0 78.75 83.75 78.25 78.8 17018 78.8 up down incorrect
541233.BSE Lemon Tree Hotels Limited 20230102 0 86.45 86.45 83.7 84.1 457476 84.1 down down correct
541269.BSE Chemfab Alkalis Limited 20230102 0 283.45 287.95 283.25 287.95 343 287.95 up up correct
541301.BSE Orient Electric Limited 20230102 0 260.05 268.6 260.05 261.9 18970 261.9 up up correct
541304.BSE Indo Us Bio-Tech Limited 20230102 0 149.6 149.6 149.6 149.6 1500 149.6
541336.BSE IndoStar Capital Finance Limited 20230102 0 152.5 162.45 148.25 162.45 10705 162.45 up up correct
541352.BSE Megastar Foods Limited 20230102 0 235.4 238 223.85 228.85 2539 228.85 down down correct
541400.BSE ZIM Laboratories Limited 20230102 0 98.95 100 98 98.75 2681 98.75 down up incorrect
541450.BSE Adani Green Energy Limited 20230102 0 1932.1 1948.45 1880.15 1889.1 56017 1889.1 down up incorrect
541540.BSE Solara Active Pharma Sciences Limited 20230102 0 433.65 438.5 427.05 436.2 3712 436.2 up up correct
541546.BSE Gayatri Highways Limited 20230102 0 0.9 0.91 0.86 0.88 292381 0.88 down up incorrect
541556.BSE RITES Limited 20230102 0 341 344.2 339.95 342.35 36672 342.35 up up correct
541557.BSE Fine Organic Industries Limited 20230102 0 5809.95 5809.95 5663.15 5693.95 3232 5693.95 down down correct
541627.BSE Hi-Tech Winding Systems Limited 20230102 0 2.24 2.35 2.24 2.35 25730 2.35 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230102 0 43.9 46.05 43.9 46.05 8922 46.05 up up correct
541700.BSE TCNS Clothing Co. Limited 20230102 0 523 538.95 523 528 2014 528 up up correct
541770.BSE CreditAccess Grameen Limited 20230102 0 919.55 919.55 885 901.7 2887 901.7 down down correct
541929.BSE Synergy Green Industries Limited 20230102 0 131.35 136.05 116.1 135.45 1151 135.45 up up correct
BNL.BSE Beekay Niryat Limited 20230102 0 78.7 78.7 73.55 76.25 14461 76.25 down down correct
541956.BSE Ircon International Limited 20230102 0 59.3 60.75 58.7 59.55 713617 59.55 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230102 0 516 516 516 516 86 516
541974.BSE Manorama Industries Limited 20230102 0 1024.65 1035 1002.95 1020 1328 1020 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230102 0 485.15 488.3 474.8 480.15 43355 480.15 down down correct
542012.BSE A-1 Acid Limited 20230102 0 353.9 353.9 313.35 323.5 34031 323.5 down down correct
542013.BSE Dolfin Rubbers Limited 20230102 0 128.3 128.3 112.1 122.25 2406 122.25 down down correct
542019.BSE Shubham Polyspin Limited 20230102 0 33.9 34.65 33.25 33.7 16432 33.7 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230102 0 337.1 341.6 330.3 339.55 15523 339.55 up up correct
542206.BSE Nivaka Fashions Limited 20230102 0 3.6 3.6 3.32 3.54 30445 3.54 down down correct
542231.BSE Nila Spaces Limited 20230102 0 3.43 3.67 3.4 3.54 184116 3.54 up up correct
542233.BSE Trejhara Solutions Limited 20230102 0 68.35 70.05 67.45 68.7 2236 68.7 up up correct
542333.BSE RPSG Ventures Limited 20230102 0 455.65 456.05 450.65 455.15 4388 455.15 down up incorrect
542351.BSE Gloster Limited 20230102 0 774.2 789.2 770.55 772.3 9415 772.3 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230102 0 133.85 136.6 132.6 136.25 1034 136.25 up down incorrect
542383.BSE Ritco Logistics Limited 20230102 0 162.1 168.7 156.95 164.35 4121 164.35 up up correct
542399.BSE Chalet Hotels Limited 20230102 0 347.35 358 345.55 355.25 2746 355.25 up up correct
542460.BSE The Anup Engineering Limited 20230102 0 866.9 885 862.9 881.2 2530 881.2 up up correct
542484.BSE Arvind Fashions Limited 20230102 0 348 352.9 341.3 345.7 34408 345.7 down down correct
542597.BSE MSTC Limited 20230102 0 294.95 308 294.95 306 41316 306 up up correct
542602.BSE Embassy Office Parks REIT 20230102 0 336.7 339.8 335.35 337.19 10011 337.19 up up correct
542627.BSE Chandni Machines Limited 20230102 0 26.75 26.75 21.15 24.85 235 24.85 down down correct
542649.BSE Rail Vikas Nigam Limited 20230102 0 68.15 69.35 67.75 68.55 818723 68.55 up up correct
542650.BSE Metropolis Healthcare Limited 20230102 0 1330 1330.7 1292.85 1317.65 7395 1317.65 down down correct
542651.BSE KPIT Technologies Limited 20230102 0 712.3 712.3 694 696.6 62675 696.6 down down correct
542655.BSE Vikas Multicorp Limited 20230102 0 4.48 4.8 4.48 4.74 20703500 4.74 up down incorrect
542665.BSE Neogen Chemicals Limited 20230102 0 1247 1254.6 1227.2 1231.05 1296 1231.05 down down correct
542667.BSE White Organic Retail Limited 20230102 0 150 150.45 146.05 149.65 336228 149.65 down down correct
542669.BSE BMW Industries Ltd. 20230102 0 35.2 36.95 34 35.25 56420 35.25 up up correct
542670.BSE Artemis Electricals Limited 20230102 0 65 67.95 61.05 65.05 28812 65.05 up up correct
542677.BSE Mahesh Developers Limited 20230102 0 15.45 15.45 15.45 15.45 20 15.45
542684.BSE Prakash Pipes Limited 20230102 0 164.65 167 163.25 166.35 10245 166.35 up up correct
542685.BSE Digicontent Limited 20230102 0 13.1 16.9 13.1 16.45 8973 16.45 up up correct
542721.BSE Anand Rayons Ltd. 20230102 0 62.15 62.15 59 62.15 52608 62.15
542725.BSE SBC Exports Ltd. 20230102 0 15.15 15.8 14.7 15.1 79376 15.1 down down correct
542729.BSE DCM Nouvelle Ltd. 20230102 0 164.5 167.35 163.25 165 774 165 up up correct
542752.BSE Affle India Ltd. 20230102 0 1097.95 1097.95 1070 1072.75 6446 1072.75 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230102 0 589 595 575.15 579.85 2492 579.85 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230102 0 269.85 271.45 266.25 269.95 14144 269.95 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230102 0 1776.95 1807.35 1774.85 1784.65 877 1784.65 up up correct
542773.BSE IIFL Securities Ltd. 20230102 0 64.05 65.05 64 64.95 19750 64.95 up up correct
542774.BSE APM Finvest Ltd. 20230102 0 232.25 235.7 230 233.4 6960 233.4 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230102 0 3090.05 3130.9 3082 3125.05 1687 3125.05 up up correct
542851.BSE Gensol Engineering Ltd. 20230102 0 1075 1096 1013.15 1013.9 34808 1013.9 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230102 0 18.85 19 18.65 18.75 216329 18.75 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230102 0 14.66 15.38 14.31 14.82 1771 14.82 up up correct
542865.BSE Anuroop Packaging Ltd. 20230102 0 32.9 32.9 32.9 32.9 5000 32.9
542867.BSE CSB Bank Ltd. 20230102 0 237.15 247.35 237.15 243.35 36582 243.35 up up correct
543282.BSE Niks Technology Limited 20230102 0 180 180 180 180 0 180
570001.BSE Tata Motors Limited 20230102 0 207.1 212.6 207.1 210.1 88582 210.1 up down incorrect
590005.BSE Tide Water Oil Co. (India) Limited 20230102 0 999.95 1009.2 998 1000.1 9767 1000.1 up down incorrect
590006.BSE Amrutanjan Health Care Limited 20230102 0 696.85 726 696.85 724.5 6974 724.5 up up correct
590018.BSE Hisar Metal Industries Limited 20230102 0 134.85 153.35 134.85 144 17678 144 up up correct
590021.BSE Bharat Rasayan Limited 20230102 0 9900.1 9938.1 9769.35 9883.85 140 9883.85 down down correct
590022.BSE Eastern Silk Industries Limited 20230102 0 4.04 4.04 3.85 4.03 22249 4.03 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230102 0 384.4 389.95 353.15 353.15 312853 353.15 down up incorrect
590025.BSE Ginni Filaments Limited 20230102 0 32.65 32.9 32.65 32.9 541 32.9 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230102 0 88.3 91.9 87.3 90.6 868180 90.6 up down incorrect
590031.BSE De Nora India Limited 20230102 0 657.4 666 650.05 661.7 762 661.7 up up correct
590051.BSE Saksoft Limited 20230102 0 124 124.55 120.8 122.85 35509 122.85 down down correct
590062.BSE The Andhra Sugars Limited 20230102 0 134.2 135.35 133.65 134.1 12343 134.1 down up incorrect
590071.BSE Sundaram Finance Limited 20230102 0 2302.3 2309.8 2282.8 2290.3 1316 2290.3 down down correct
590072.BSE Sundaram Brake Linings Limited 20230102 0 325.55 332.2 325.55 329.3 305 329.3 up up correct
590073.BSE Wheels India Limited 20230102 0 579.55 588.95 579.55 584.3 166 584.3 up up correct
590075.BSE Lambodhara Textiles Limited 20230102 0 107.95 107.95 102.25 103.1 2873 103.1 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230102 0 46.99 47.05 46.65 46.99 10949 46.99
590134.BSE Madras Fertilizers Limited 20230102 0 78.4 78.4 73.75 74.25 249516 74.25 down down correct
5PAISA.BSE 5paisa Capital Limited 20230102 0 304.35 316.75 302.45 315.8 3469 315.8 up up correct
AARTIIND.BSE Aarti Industries Limited 20230102 0 608.1 616.15 608.1 610.95 22759 610.95 up up correct
AAVAS.BSE Aavas Financiers Limited 20230102 0 1850.05 1857.2 1796 1807.65 4230 1807.65 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230102 0 20.7 20.7 19.2 20.7 1515 20.7
ABBOTINDIA.BSE Abbott India Limited 20230102 0 21399.9492 21610 21150.9004 21423.0508 1294 21423.0508 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230102 0 98.45 102.55 97.45 99.3 2811 99.3 up down incorrect
ADANIENT.BSE Adani Enterprises Limited 20230102 0 3874.7 3874.7 3821 3840.7 37446 3840.7 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230102 0 821.7 826.5 816.9 822.4 65969 822.4 up up correct
ADANIPOWER.BSE Adani Power Limited 20230102 0 300.6 304.9 294.1 298.15 301169 298.15 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230102 0 2610 2648.85 2530.9 2549.85 44077 2549.85 down down correct
ADCON.BSE Adcon Capital Services Limited 20230102 0 2.84 2.84 2.84 2.84 1605121 2.84
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230102 0 80.15 82.1 80.15 81 2073 81 up down incorrect
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230102 0 284.95 285.45 280.7 283.25 7902 283.25 down down correct
ADVIKCA.BSE Advik Capital Limited 20230102 0 2.68 3.61 2.68 3.61 5298587 3.61 up up correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230102 0 310 310.9 303.4 305.15 8761 305.15 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230102 0 9.95 10.84 9.95 10.84 171723 10.84 up down incorrect
AKZOINDIA.BSE Akzo Nobel India Limited 20230102 0 2250 2250 2211.3501 2214.3501 921 2214.3501 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230102 0 54.95 56.5 53.85 56.3 3897 56.3 up up correct
ALICON.BSE Alicon Castalloy Limited 20230102 0 904.5 984.25 904.5 964 4589 964 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230102 0 70.2 70.4 69.25 69.25 652 69.25 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230102 0 15.45 15.95 15.4 15.8 183288 15.8 up up correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230102 0 572.1 577.5 568.15 574 70010 574 up up correct
AMDIND.BSE AMD Industries Limited 20230102 0 58 59.7 57.05 58.8 12206 58.8 up up correct
AMINTAN.BSE Amin Tannery Limited 20230102 0 2.31 2.41 2.31 2.37 16247 2.37 up up correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230102 0 28.5 28.85 27.55 27.75 82503 27.75 down up incorrect
ANJANIFOODS.BSE Anjani Foods Limited 20230102 0 29.95 30.2 28.75 30.05 15092 30.05 up up correct
ANSINDUS.BSE ANS Industries Limited 20230102 0 9.6 9.6 9.6 9.6 178 9.6
APARINDS.BSE Apar Industries Limited 20230102 0 1809.95 1835 1796 1823.7 9947 1823.7 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230102 0 86.95 93.9 85.95 89.1 64020 89.1 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230102 0 40.85 42 40.85 41.45 176 41.45 up down incorrect
ARFIN.BSE Arfin India Limited 20230102 0 25.25 26 24.55 25.7 61584 25.7 up up correct
ARMANFIN.BSE Arman Financial Services Limited 20230102 0 1433.6 1442 1430.35 1439.95 245 1439.95 up up correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230102 0 29.35 29.35 29.35 29.35 300 29.35
ARVIND.BSE Arvind Limited 20230102 0 90.1 91.65 89.5 90.5 80866 90.5 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230102 0 16.6 16.6 16.6 16.6 18477 16.6
ASHOKRE.BSE Ashoka Refineries Limited 20230102 0 4.98 4.98 4.98 4.98 0 4.98
ASHRAM.BSE Ashram Online.com Limited 20230102 0 4.9 4.9 4.56 4.9 7781 4.9
ASIANPAINT.BSE Asian Paints Limited 20230102 0 3091.8999 3091.8999 3021.1001 3046.3501 131027 3046.3501 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230102 0 50.7 51.75 50.65 51.65 19442 51.65 up up correct
ASMTEC.BSE ASM Technologies Limited 20230102 0 461.3 479.7 460.95 466.2 4089 466.2 up up correct
ASTRAL.BSE Astral Poly Technik Limited 20230102 0 1970.05 1994 1958.25 1962.85 12519 1962.85 down up incorrect
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230102 0 68.8 68.8 63.1 65.15 24208 65.15 down down correct
AXISBANK.BSE Axis Bank Limited 20230102 0 930.05 945 930.05 941.45 112650 941.45 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230102 0 3626.95 3626.95 3524 3576.6499 23617 3576.6499 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230102 0 1210.05 1222.55 1188.1 1194.6 9501 1194.6 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230102 0 1552.5 1560 1528.05 1552.4 105619 1552.4 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230102 0 17.1 17.5 17.1 17.2 1506603 17.2 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230102 0 5702.0498 5772.8501 5571 5606.6001 4506 5606.6001 down up incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230102 0 6575 6606.8501 6488 6556.75 19415 6556.75 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230102 0 45.55 45.8 45.2 45.5 3752 45.5 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230102 0 2127.6499 2138.2 2103.8501 2129.05 15571 2129.05 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230102 0 201.05 202.95 199.2 200.7 11851 200.7 down down correct
BAPACK.BSE B & A Packaging India Limited 20230102 0 215 215 200 212.15 587 212.15 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230102 0 51.9 53.2 51.7 52.7 9477 52.7 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230102 0 1.4 1.4 1.36 1.37 556957 1.37 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230102 0 412 429 411.15 419.35 10392 419.35 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20230102 0 524.6 524.6 524.6 524.6 999 524.6
BESTEAST.BSE Best Eastern Hotels Limited 20230102 0 55.55 55.55 50.35 54.55 1200 54.55 down down correct
BFLAFL.BSE BFL Asset Finvest Limited 20230102 0 19.6 19.85 19.6 19.85 7070 19.85 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230102 0 807 816 806 813.6 61448 813.6 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230102 0 67.95 67.95 65.1 66.35 635 66.35 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230102 0 148.75 149 142.8 145.2 7734 145.2 down down correct
BIOCON.BSE Biocon Limited 20230102 0 261.8 264 258.5 263.4 56803 263.4 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230102 0 55.05 55.6 54 54.2 9271 54.2 down up incorrect
BLACKROSE.BSE Black Rose Industries Limited 20230102 0 167.55 168 166 166.85 8348 166.85 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230102 0 5.98 5.98 5.98 5.98 577 5.98
BODALCHEM.BSE Bodal Chemicals Limited 20230102 0 78.9 80.6 78.9 80.25 9908 80.25 up down incorrect
BORORENEW.BSE Borosil Renewables Ltd 20230102 0 508 510.4 503.35 505.1 32975 505.1 down down correct
BOSCHLTD.BSE Bosch Limited 20230102 0 17300.0508 17345.3008 17093.1992 17173.5 351 17173.5 down up incorrect
BPCL.BSE Bharat Petroleum Corporation Limited 20230102 0 330.55 334.55 327.6 333.6 143111 333.6 up up correct
BRNL.BSE Bharat Road Network Limited 20230102 0 40.05 40.7 38.6 40.45 11809 40.45 up up correct
BURGERKING.BSE Burger King India Limited 20230102 0 112.25 115 112.05 114.3 49168 114.3 up up correct
CANBK.BSE Canara Bank 20230102 0 335.6 340.3 332.45 336.15 667504 336.15 up down incorrect
CASTROLIND.BSE Castrol India Limited 20230102 0 123.65 126.3 121.95 124.95 69715 124.95 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230102 0 7.3 7.7 7.3 7.7 11667 7.7 up down incorrect
CEATLTD.BSE CEAT Limited 20230102 0 1633.05 1670 1620.4 1629.35 4231 1629.35 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230102 0 14.2 14.2 13.35 13.64 308108 13.64 down down correct
CESC.BSE CESC Limited 20230102 0 76.55 77.85 76.3 77.65 83792 77.65 up up correct
CGCL.BSE Capri Global Capital Limited 20230102 0 750.05 760 742.9 753.2 30125 753.2 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230102 0 365 371.35 356.35 357.85 5322 357.85 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230102 0 131.6 134.3 130.8 133.05 30915 133.05 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230102 0 170 172.9 165 171.9 4928 171.9 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20230102 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230102 0 3.45 3.51 3.45 3.45 2557 3.45
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230102 0 723.05 737 723.05 731.95 31398 731.95 up up correct
CIL.BSE Citizen Infoline Limited 20230102 0 31.85 35.15 31.85 31.85 7325 31.85
CINEVISTA.BSE Cinevista Limited 20230102 0 11.61 12.34 11.52 11.94 7647 11.94 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230102 0 28.65 31.65 28.65 31.3 5328 31.3 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230102 0 1537 1543.45 1513.15 1520.65 12250 1520.65 down down correct
COMFINTE.BSE Comfort Intech Limited 20230102 0 25.6 27.35 25.6 26.85 8600 26.85 up up correct
COMPUSOFT.BSE Compucom Software Limited 20230102 0 20.35 20.55 19.55 20.25 16211 20.25 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230102 0 79.7 79.7 77.5 79.2 108829 79.2 down up incorrect
CORALFINAC.BSE Coral India Finance and Housing Limited 20230102 0 33.1 34.25 33.1 33.8 2715 33.8 up down incorrect
CROWNTOURS.BSE Crown Tours Limited 20230102 0 20 20.1 20 20.1 10411 20.1 up up correct
CSL.BSE Continental Securities Limited 20230102 0 45.25 46.65 43 46.2 12073 46.2 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230102 0 56.55 60.55 56.55 58.25 2189 58.25 up up correct
CUB.BSE City Union Bank Ltd 20230102 0 181.7 181.7 177.45 178.3 61696 178.3 down up incorrect
CYIENT.BSE Cyient Limited 20230102 0 809.65 820.55 809.65 816 2661 816 up up correct
DABUR.BSE Dabur India Limited 20230102 0 562.95 562.95 558.15 561.75 10260 561.75 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230102 0 51.2 51.5 50.1 51.25 2121 51.25 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230102 0 282.45 287 275.95 281.15 6773 281.15 down down correct
DCBBANK.BSE DCB Bank Limited 20230102 0 126.25 129.7 126.25 128.25 146714 128.25 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230102 0 13.32 13.32 13.32 13.32 0 13.32
DHRUV.BSE Dhruv Consultancy Services Limited 20230102 0 55.95 55.95 54.45 55.9 1079 55.9 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230102 0 671.6 690 669 686 215 686 up up correct
DOLAT.BSE Dolat Investments Limited 20230102 0 61 65 61 64.35 20244 64.35 up up correct
DOLLAR.BSE Dollar Industries Limited 20230102 0 422.7 432 422.45 428.55 2125 428.55 up up correct
DONEAR.BSE Donear Industries Limited 20230102 0 84.9 96.95 84.9 95.45 115615 95.45 up down incorrect
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230102 0 4274.9502 4274.9502 4213 4237.75 4944 4237.75 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230102 0 239.2 239.2 239.2 239.2 1 239.2
DSSL.BSE Dynacons Systems and Solutions Ltd 20230102 0 357.9 357.9 350.75 354.6 1868 354.6 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230102 0 8.95 9.23 8.41 9.23 1327 9.23 up up correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230102 0 104.45 106.4 103.6 105.3 124413 105.3 up down incorrect
DYNAMIND.BSE Dynamic Industries Limited 20230102 0 67.7 71.35 67.7 69.15 5382 69.15 up up correct
DYNPRO.BSE Dynemic Products Limited 20230102 0 316.8 324.6 311.4 317.7 1072 317.7 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230102 0 5.82 5.97 5.61 5.85 26273 5.85 up up correct
EIHOTEL.BSE EIH Limited 20230102 0 176.05 177.9 173.6 176.9 48117 176.9 up down incorrect
EKC.BSE Everest Kanto Cylinder Limited 20230102 0 101 101.9 99.4 99.75 25512 99.75 down down correct
EMAMILTD.BSE Emami Limited 20230102 0 425.2 433.7 424.85 430.2 14605 430.2 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230102 0 76.6 78.9 76.5 77.75 280 77.75 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230102 0 1377 1410.35 1368.85 1376.35 1397 1376.35 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230102 0 19.05 19.95 18.85 19.5 8609 19.5 up up correct
ENGINERSIN.BSE Engineers India Limited 20230102 0 79.45 80.4 78.7 79.7 317697 79.7 up up correct
ENTRINT.BSE Enterprise International Limited 20230102 0 20.6 21.5 20.6 20.7 782 20.7 up up correct
ESCORTS.BSE Escorts Limited 20230102 0 2169.95 2195.75 2127.55 2140.6499 11048 2140.6499 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230102 0 9.75 9.8 9.59 9.63 6381 9.63 down down correct
ESTER.BSE Ester Industries Limited 20230102 0 133.1 134.95 129.65 130.55 8796 130.55 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230102 0 366.95 366.95 349.65 353.4 6123 353.4 down down correct
EVERESTO.BSE Everest Organics Limited 20230102 0 126.9 126.9 122.6 122.8 1796 122.8 down down correct
FEL.BSE Future Enterprises Limited 20230102 0 1.75 1.8 1.68 1.8 506549 1.8 up down incorrect
FELDVR.BSE Future Enterprises Limited 20230102 0 7.25 7.42 7.13 7.39 3500 7.39 up up correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230102 0 39.1 39.1 39.1 39.1 0 39.1
GAIL.BSE GAIL (India) Limited 20230102 0 96.4 96.8 95.5 96.6 690227 96.6 up up correct
GALADAFIN.BSE Galada Finance Limited 20230102 0 14.2 14.2 14.2 14.2 108 14.2
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230102 0 512.05 522.5 505 512.65 2066 512.65 up up correct
GANECOS.BSE Ganesha Ecosphere Limited 20230102 0 925.05 930.95 897 928.35 2250 928.35 up down incorrect
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230102 0 349.25 368.85 341.55 360.65 4684 360.65 up down incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230102 0 4.1 4.1 4.1 4.1 0 4.1
GCMSECU.BSE GCM Securities Limited 20230102 0 2.79 2.79 2.62 2.65 32078 2.65 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230102 0 4.07 4.15 4.05 4.08 177595 4.08 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230102 0 84.7 85.9 83.65 84.65 50160 84.65 down down correct
GEPIL.BSE GE Power India Limited 20230102 0 144 144 138.2 138.6 3537 138.6 down down correct
GHCL.BSE GHCL Limited 20230102 0 510.2 521 510.2 518.45 9296 518.45 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230102 0 111.95 111.95 106.5 108.7 1502 108.7 down down correct
GKB.BSE GKB Ophthalmics Limited 20230102 0 108.1 111.7 106.3 111 5816 111 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230102 0 54.45 55.45 52.7 54.5 478 54.5 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230102 0 49.45 51.95 49.45 51.2 8233 51.2 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230102 0 147.55 154.95 146.75 153.95 134015 153.95 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230102 0 98 98.9 93.5 96.1 59446 96.1 down down correct
GODREJIND.BSE Godrej Industries Limited 20230102 0 437 437 430.45 434.75 4459 434.75 down up incorrect
GOGIACAP.BSE Gogia Capital Services Limited 20230102 0 96.85 96.85 96.85 96.85 0 96.85
GOKAKTEX.BSE Gokak Textiles Limited 20230102 0 28.35 28.35 28.35 28.35 873 28.35
GOKULAGRO.BSE Gokul Agro Resources Limited 20230102 0 127.8 127.95 125.55 127.7 12418 127.7 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230102 0 69 70 66.2 69.45 1364 69.45 up up correct
GOLDIAM.BSE Goldiam International Limited 20230102 0 137 137.55 133.8 135.85 19260 135.85 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230102 0 125 125 121 121.6 612 121.6 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230102 0 102.35 104.25 101.15 103.5 392822 103.5 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230102 0 86.3 90 86.3 88.8 21920 88.8 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230102 0 140.2 140.95 138.7 139.35 30106 139.35 down up incorrect
GSPL.BSE Gujarat State Petronet Limited 20230102 0 265.05 271.1 260.8 270.25 38738 270.25 up up correct
GSS.BSE GSS Infotech Limited 20230102 0 269.5 271 262.85 264.35 4061 264.35 down down correct
GTL.BSE GTL Limited 20230102 0 8.15 8.25 8.03 8.16 81683 8.16 up up correct
GTLINFRA.BSE GTL Infrastructure Limited 20230102 0 1.2 1.23 1.19 1.2 11779648 1.2
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230102 0 13.11 13.11 13.11 13.11 0 13.11
HAL.BSE Hindustan Aeronautics Limited 20230102 0 2548.8999 2573 2527.6001 2540.6001 16400 2540.6001 down down correct
HALDER.BSE Halder Venture Limited 20230102 0 280.1 311.8 280.05 288.05 512 288.05 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230102 0 5.7 5.7 5.28 5.28 2171 5.28 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230102 0 2.25 2.28 2.17 2.22 16528 2.22 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230102 0 6299.9502 6300 6205 6229.7998 819 6229.7998 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230102 0 432 436.05 431.49 435.95 227 435.95 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230102 0 4.25 4.25 4.19 4.2 784 4.2 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230102 0 106.4 107.65 104.3 106.35 134532 106.35 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230102 0 16.4 16.7 16.35 16.55 90353 16.55 up down incorrect
HCLTECH.BSE HCL Technologies Limited 20230102 0 1039 1042.5 1031.6 1039.2 14067 1039.2 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230102 0 2630 2660 2626.8999 2652.6001 227654 2652.6001 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230102 0 2165.1499 2195.8501 2165.1499 2190.1001 4150 2190.1001 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230102 0 1622.05 1639 1618.65 1629.15 125622 1629.15 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230102 0 4.95 5.07 4.9 5.07 200725 5.07 up up correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230102 0 189.25 189.8 187 188.25 20658 188.25 down up incorrect
HEROMOTOCO.BSE Hero MotoCorp Limited 20230102 0 2747.95 2747.95 2710.25 2717.1001 3572 2717.1001 down down correct
HIL.BSE HIL Limited 20230102 0 2608.95 2657.3 2587.25 2634.6499 389 2634.6499 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230102 0 475 490.9 475 487 326156 487 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230102 0 17.2 17.8 17.2 17.55 60482 17.55 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230102 0 8.77 9.58 8.77 8.77 32178 8.77
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230102 0 136.05 143.15 136.05 140.95 27177 140.95 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230102 0 2571 2574.95 2538 2558.5 17175 2558.5 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230102 0 220.85 230.4 220.85 228.05 1783 228.05 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230102 0 54.9 57 54.5 55.7 5528 55.7 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230102 0 32.15 33.85 32.15 32.6 80550 32.6 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230102 0 41500 41641 40700 40734.6992 328 40734.6992 down down correct
HPL.BSE HPL Electric & Power Limited 20230102 0 102.25 102.5 98.55 101.05 50625 101.05 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230102 0 100.3 101.3 99.55 100.15 96439 100.15 down up incorrect
ICICIBANK.BSE ICICI Bank Limited 20230102 0 892.3 906.6 892.3 903 192016 903 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230102 0 448.45 453.9 445 451.95 24967 451.95 up down incorrect
ICSL.BSE Integrated Capital Services Ltd 20230102 0 3.89 4.16 3.89 4.01 4088 4.01 up up correct
IDEA.BSE Vodafone Idea Limited 20230102 0 7.91 8.06 7.86 8 79912393 8 up up correct
IFCI.BSE IFCI Limited 20230102 0 13.75 14.2 13.7 14.11 3186603 14.11 up down incorrect
IFGLEXPOR.BSE IFGL Refractories Limited 20230102 0 265 267.35 262.2 264.25 333 264.25 down down correct
IFINSEC.BSE India Finsec Limited 20230102 0 41 41 41 41 5 41
IIFL.BSE IIFL Finance Limited 20230102 0 483.8 484.4 474.55 476.05 12483 476.05 down down correct
IISL.BSE Indian Infotech Software Ltd 20230102 0 3.4 3.57 3.4 3.57 14237 3.57 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230102 0 728.9 739 717 726.1 957 726.1 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230102 0 155.7 157 153.6 155.55 4480 155.55 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230102 0 17.85 17.95 17.85 17.95 5631 17.95 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230102 0 60.25 60.6 58.6 59.9 9291 59.9 down down correct
INDRAIND.BSE Indra Industries Limited 20230102 0 4.2 4.2 4.2 4.2 11 4.2
INDRENEW.BSE Ind Renewable Energy Limited 20230102 0 11.75 12.4 11.41 12 2348 12 up up correct
INDUSFINL.BSE Indus Finance Limited 20230102 0 18.5 18.5 16.8 16.95 857 16.95 down down correct
INDUSINDBK.BSE IndusInd Bank Limited 20230102 0 1221.5 1230 1211.8 1226.7 905556 1226.7 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230102 0 190.45 191.65 188.5 189.85 29328 189.85 down down correct
INFY.BSE Infosys Limited 20230102 0 1513 1526.3 1505 1524.3 137286 1524.3 up down incorrect
INTERDIGI.BSE Interworld Digital Limited 20230102 0 0.42 0.42 0.42 0.42 272719 0.42
INTSTOIL.BSE Inter State Oil Carrier Limited 20230102 0 28.6 29.65 23.25 28.75 19848 28.75 up down incorrect
IOB.BSE Indian Overseas Bank 20230102 0 32.3 32.9 31.5 31.85 7620779 31.85 down down correct
IOC.BSE Indian Oil Corporation Limited 20230102 0 77 78.55 76.45 78 1737646 78 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230102 0 373 376.7 359.05 362.85 19146 362.85 down down correct
ISWL.BSE India Steel Works Limited 20230102 0 2.15 2.15 2.04 2.11 114927 2.11 down up incorrect
ITC.BSE ITC Limited 20230102 0 331.5 333.95 329.65 332.75 324483 332.75 up down incorrect
ITDCEM.BSE ITD Cementation India Limited 20230102 0 118 127.05 118 126.45 145963 126.45 up down incorrect
IVC.BSE IL&FS Investment Managers Limited 20230102 0 7.36 7.76 7.25 7.65 76983 7.65 up down incorrect
IWP.BSE The Indian Wood Products Company Limited 20230102 0 27 27.4 26.4 27.35 7441 27.35 up up correct
IZMO.BSE Izmo Ltd 20230102 0 74.95 75.8 73.95 74.35 913 74.35 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230102 0 49.7 49.8 48.05 48.85 1701 48.85 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230102 0 72.9 75.5 72.9 74.8 15519 74.8 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230102 0 150 153.9 149.65 151.9 84606 151.9 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230102 0 30.6 32.5 30.6 32.5 1050 32.5 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230102 0 283 287.8 273.1 279.95 3005 279.95 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230102 0 3732 3750 3700 3710 6 3710 down down correct
JATALIA.BSE Jatalia Global Ventures Ltd 20230102 0 3.3 3.3 3.3 3.3 66 3.3
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230102 0 163.4 165.4 160.7 163.7 1215 163.7 up up correct
JAYCH.BSE Jayshree Chemicals Limited 20230102 0 6.98 6.98 6.65 6.93 33415 6.93 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230102 0 25.7 25.95 24.5 25.5 62045 25.5 down down correct
JCTLTD.BSE JCT Limited 20230102 0 3.26 3.32 3.22 3.25 694549 3.25 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230102 0 94.45 95.75 93.05 94.75 11780 94.75 up down incorrect
JDORGOCHEM.BSE JD Orgochem Limited 20230102 0 6.58 7.19 6.55 7.19 3853 7.19 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230102 0 10.33 10.33 10.33 10.33 801 10.33
JHS.BSE JHS Svendgaard Laboratories Limited 20230102 0 23.4 23.45 21.85 22.35 6429 22.35 down up incorrect
JINDALSAW.BSE Jindal Saw Limited 20230102 0 104.45 110.5 103.8 109.65 647581 109.65 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230102 0 581.75 601.8 581.75 593.65 232669 593.65 up down incorrect
JINDRILL.BSE Jindal Drilling & Industries Limited 20230102 0 293.95 297.9 291.4 294.15 1651 294.15 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230102 0 19.15 19.15 18.7 19 1724 19 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230102 0 33 33.8 33 33.35 104761 33.35 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230102 0 20.75 22.45 20.75 22.45 32 22.45 up down incorrect
JKIL.BSE J. Kumar Infraprojects Limited 20230102 0 274.05 286.75 272.35 283.4 24473 283.4 up up correct
JKPAPER.BSE JK Paper Limited 20230102 0 409 422.2 409 417.15 98736 417.15 up down incorrect
JLMORI.BSE J. L. Morison (India) Limited 20230102 0 1665 1741.95 1655.85 1731.55 30 1731.55 up up correct
JMFINANCIL.BSE JM Financial Limited 20230102 0 71.65 74.45 71.4 74.15 161272 74.15 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230102 0 10 11.03 9.95 11.03 7457248 11.03 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230102 0 7.6 7.79 7.47 7.72 15322706 7.72 up up correct
JPTSEC.BSE JPT Securities Limited 20230102 0 6.75 6.75 6.75 6.75 100 6.75
JRFOODS.BSE J. R. Foods Limited 20230102 0 5.25 5.25 5.25 5.25 5058 5.25
JSL.BSE Jindal Stainless Limited 20230102 0 240 255 236.2 252.9 300626 252.9 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230102 0 768.1 783.35 766.1 774.8 86276 774.8 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230102 0 7.3 7.3 6.65 6.65 46525 6.65 down down correct
JTEKTINDIA.BSE JTEKT India Ltd 20230102 0 151.05 151.6 148.15 150.5 13673 150.5 down up incorrect
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230102 0 513.95 513.95 503.7 505 44539 505 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230102 0 377 377 362 363.15 22677 363.15 down up incorrect
JYOTI.BSE Jyoti Limited 20230102 0 18.85 18.85 17.95 18.25 27411 18.25 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230102 0 1249.95 1259.95 1227 1242.2 5662 1242.2 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230102 0 490.8 494.15 488.05 491.6 2172 491.6 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230102 0 1157.45 1170.55 1134.85 1155.45 3909 1155.45 down up incorrect
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230102 0 563.45 591.1 560.5 565.15 23243 565.15 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230102 0 10.25 12.25 9.36 12.11 30958 12.11 up down incorrect
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230102 0 99.9 103.65 99.9 103.65 13654 103.65 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230102 0 357.4 373.45 346.55 373.45 75554 373.45 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230102 0 104 104.2 93 98.7 624 98.7 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230102 0 155.75 158.05 147.8 151.05 27798 151.05 down up incorrect
KARNAVATI.BSE Karnavati Finance Limited 20230102 0 172.5 172.95 170.5 172.95 4332 172.95 up up correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230102 0 114.35 114.55 109.45 110.4 326877 110.4 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230102 0 8800.9502 8999 8750 8782 25 8782 down down correct
KBSINDIA.BSE KBS India Limited 20230102 0 103.9 104.85 99.05 101.7 8646 101.7 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230102 0 95.25 97.25 92 97 2308 97 up up correct
KCLINFRA.BSE KCL Infra Projects Limited 20230102 0 2.7 2.9 2.55 2.84 399572 2.84 up up correct
KCP.BSE The KCP Limited 20230102 0 113.9 115.5 112.9 113.05 12961 113.05 down down correct
KDDL.BSE KDDL Limited 20230102 0 1056 1056 1035.75 1044.4 1930 1044.4 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230102 0 81.8 81.8 77 77.6 375 77.6 down up incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230102 0 60 61 59.7 60.4 82290 60.4 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230102 0 107.1 109.45 106.5 106.5 564 106.5 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230102 0 54.5 54.5 53.2 53.8 851 53.8 down down correct
KHODAY.BSE Khoday India Limited 20230102 0 107.4 109.75 102.35 107.05 1441 107.05 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230102 0 1.75 1.83 1.75 1.83 644486 1.83 up up correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230102 0 1.16 1.16 1.16 1.16 7076 1.16
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230102 0 351.6 369.7 351.6 363.55 77900 363.55 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230102 0 329.95 329.95 314.5 315.45 4903 315.45 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230102 0 549.8 556.85 529.9 532.3 23038 532.3 down down correct
KITEX.BSE Kitex Garments Limited 20230102 0 192.05 195.6 191.7 192.55 8364 192.55 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230102 0 14.54 14.54 14.54 14.54 25 14.54
KLBRENG-B.BSE Kilburn Engineering Limited 20230102 0 82.5 82.5 79.2 80 134659 80 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230102 0 31.4 32 30.15 30.65 268016 30.65 down down correct
KNRCON.BSE KNR Constructions Limited 20230102 0 257 272.55 255.65 265.15 139105 265.15 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230102 0 2.84 2.84 2.84 2.84 76727 2.84
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230102 0 86.5 86.5 84.75 85.3 26756 85.3 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230102 0 275 277 272.85 273.2 5249 273.2 down up incorrect
KOPRAN.BSE Kopran Limited 20230102 0 152 152 148.9 149.15 4322 149.15 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230102 0 1820.2 1832.5 1817 1825.85 15570 1825.85 up up correct
KRBL.BSE KRBL Limited 20230102 0 391 396.6 389.55 390.55 21185 390.55 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230102 0 115.95 116.8 108 116.8 3884 116.8 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230102 0 15.7 15.7 15.7 15.7 5 15.7
KRITINUT.BSE Kriti Nutrients Limited 20230102 0 49.05 51 49.05 49.45 8084 49.45 up down incorrect
KRL.BSE Kintech Renewables Limited 20230102 0 420 420 410.5 410.5 27 410.5 down down correct
KSCL.BSE Kaveri Seed Company Limited 20230102 0 510.45 520 510.45 513.2 2442 513.2 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230102 0 153.1 155.45 152.35 154.25 194649 154.25 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230102 0 65.67 65.67 64.18 64.59 669 64.59 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230102 0 12198.1504 12320 12100.0498 12130.5996 297 12130.5996 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230102 0 690.2 701.5 679.7 696.35 6944 696.35 up down incorrect
LIBORD.BSE Libord Securities Limited 20230102 0 9.7 9.7 9.7 9.7 0 9.7
LKPFIN.BSE LKP Finance Limited 20230102 0 95.4 95.65 90.1 91.4 6125 91.4 down down correct
LKPSEC.BSE LKP Securities Limited 20230102 0 14.4 14.89 14.1 14.73 55378 14.73 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230102 0 16.05 17.85 15.85 17.7 4620029 17.7 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230102 0 132.55 133.5 130.6 133.1 3181 133.1 up up correct
LT.BSE Larsen & Toubro Limited 20230102 0 2088 2097.3999 2075.2 2088.8 29846 2088.8 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230102 0 4374.95 4382.95 4294.8 4325.2 5855 4325.2 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230102 0 92.35 93.8 88.55 93.15 122489 93.15 up up correct
LUPIN.BSE Lupin Limited 20230102 0 731.05 735.45 723 732.75 13621 732.75 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230102 0 6.11 6.11 5.55 5.71 28415 5.71 down up incorrect
M&M.BSE Mahindra & Mahindra Limited 20230102 0 1250 1271 1242.75 1262.9 60779 1262.9 up down incorrect
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230102 0 234.65 242.5 232.85 241 210519 241 up up correct
MAANALU.BSE Maan Aluminium Limited 20230102 0 169.9 171.95 167 169.5 2341 169.5 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230102 0 116.5 116.5 113 114.75 2588 114.75 down up incorrect
MADHAV.BSE Madhav Marbles and Granites Limited 20230102 0 45.05 45.05 44.1 44.7 3670 44.7 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230102 0 5.8 5.89 5.61 5.82 2217 5.82 up down incorrect
MAHABANK.BSE Bank of Maharashtra 20230102 0 30.7 31.1 30.35 30.55 1202711 30.55 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230102 0 358.05 366.55 358.05 365.25 4847 365.25 up down incorrect
MANAKSTELTD.BSE Manaksia Steels Limited 20230102 0 34.7 36.45 34.35 35.5 7077 35.5 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230102 0 82.25 83.7 81.4 82.6 55192 82.6 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230102 0 116.25 120 116.25 119.4 1337910 119.4 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230102 0 16.5 17.1 16.1 16.4 6312 16.4 down down correct
MARALOVER.BSE Maral Overseas Limited 20230102 0 64.45 65.75 64.45 64.95 3485 64.95 up up correct
MARICO.BSE Marico Limited 20230102 0 509.1 512 501.45 506.15 33670 506.15 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230102 0 8336.0498 8450 8336.0498 8406.6504 28803 8406.6504 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230102 0 440.3 451 435.5 446.6 19842 446.6 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230102 0 103.45 103.45 96.05 98.1 36552 98.1 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230102 0 10.5 10.5 9.8 9.95 51521 9.95 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230102 0 1500 1500 1443.65 1458.05 101345 1458.05 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230102 0 17.5 17.5 15.9 16.05 10677 16.05 down down correct
MERCATOR.BSE Mercator Limited 20230102 0 1.13 1.14 1.11 1.12 32031 1.12 down up incorrect
METALFORGE.BSE Metalyst Forgings Limited 20230102 0 4 4.07 3.85 4 5676 4
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230102 0 64.4 65.95 63.25 63.6 2670 63.6 down up incorrect
MFSL.BSE Max Financial Services Limited 20230102 0 691.05 691.05 674.45 684.55 8812 684.55 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230102 0 262.9 269.25 256.2 258.6 4344 258.6 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230102 0 270 271.05 267.65 268.9 4508 268.9 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230102 0 10.25 10.25 9.52 10 655 10 down up incorrect
MINID.BSE Mini Diamonds (India) Limited 20230102 0 17.75 19.55 17.75 19.55 3803 19.55 up down incorrect
MIRCELECTR.BSE MIRC Electronics Limited 20230102 0 18.8 19.2 18.8 18.95 19198 18.95 up up correct
MIRZAINT.BSE Mirza International Limited 20230102 0 245.05 249.35 240.95 244 43917 244 down down correct
MOHITE.BSE Mohite Industries Limited 20230102 0 21.95 21.95 20.2 21.85 291 21.85 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230102 0 970 979 965 969.9 472 969.9 down down correct
MPSLTD.BSE MPS Limited 20230102 0 825.05 894.45 825.05 883.05 3130 883.05 up up correct
MRF.BSE MRF Limited 20230102 0 88751 88751 87950 88080.3516 163 88080.3516 down down correct
MSPL.BSE MSP Steel & Power Limited 20230102 0 10 10.2 9.72 10 155220 10
MUNJALSHOW.BSE Munjal Showa Limited 20230102 0 102.3 102.45 97.9 99.4 1592 99.4 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230102 0 39.8 39.8 38.9 38.9 210 38.9 down down correct
NAM.BSE Nam Securities Limited 20230102 0 59.6 59.6 59.6 59.6 1007 59.6
NATCAPSUQ.BSE Natural Capsules Limited 20230102 0 517 525 500 507.95 2899 507.95 down up incorrect
NATIONALUM.BSE National Aluminium Company Limited 20230102 0 81.35 84.25 80.8 83.7 2855459 83.7 up up correct
NATPEROX.BSE National Peroxide Limited 20230102 0 1440.4 1440.4 1405 1424.3 1919 1424.3 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230102 0 3937.6001 3940.7 3881.3 3910.6499 12122 3910.6499 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230102 0 78.8 78.8 78.8 78.8 0 78.8
NCC.BSE NCC Limited 20230102 0 83.7 93.5 83.7 91.7 3262031 91.7 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230102 0 6.3 6.3 6.3 6.3 0 6.3
NCLIND.BSE NCL Industries Limited 20230102 0 177.25 179 176.25 177.9 9204 177.9 up up correct
NDL.BSE Nandan Denim Limited 20230102 0 26 26.35 25.05 25.85 7774 25.85 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230102 0 17.95 17.95 17.4 17.45 446 17.45 down down correct
NESTLEIND.BSE Nestlé India Limited 20230102 0 19611.0508 19678.6992 19511 19563.9492 671 19563.9492 down up incorrect
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230102 0 50.4 51.5 50.4 50.5 769 50.5 up up correct
NEWGEN.BSE Newgen Software Technologies Limited 20230102 0 373.25 373.25 359.35 362.2 1758 362.2 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230102 0 14.01 14.4 13.67 14.28 2224 14.28 up up correct
NFL.BSE National Fertilizers Limited 20230102 0 77.85 78 73.25 75.1 638243 75.1 down down correct
NHPC.BSE NHPC Ltd 20230102 0 40.15 40.15 39.55 39.95 286555 39.95 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230102 0 148.6 151.4 147.2 148.65 14819 148.65 up up correct
NIKKIGL.BSE Nikki Global Finance Limited 20230102 0 9.19 9.19 9.19 9.19 266 9.19
NILE.BSE Nile Limited 20230102 0 585 620 584 608.85 2687 608.85 up up correct
NINSYS.BSE NINtec Systems Limited 20230102 0 257.5 257.5 257.5 257.5 750 257.5
NITCO.BSE NITCO Limited 20230102 0 28 30 27.7 28.7 90579 28.7 up up correct
NMDC.BSE NMDC Limited 20230102 0 124 126.4 124 126.05 992635 126.05 up up correct
NOCIL.BSE NOCIL Limited 20230102 0 233.2 235.4 232.8 234 16409 234 up down incorrect
NORRIS.BSE Norris Medicines Limited 20230102 0 13.88 14.31 13.2 14.31 4801 14.31 up down incorrect
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230102 0 15.6 15.6 15.6 15.6 0 15.6
NPRFIN.BSE NPR Finance Limited 20230102 0 14.75 14.75 14.75 14.75 1650 14.75
NTCIND.BSE ntc industries limited 20230102 0 81.85 84 81.85 83 1411 83 up up correct
NTPC.BSE NTPC Limited 20230102 0 166.55 168.5 166.45 168 84004 168 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230102 0 120.4 129.45 120.4 128.5 2281 128.5 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230102 0 48.6 52.4 48.4 50 2092 50 up down incorrect
OFSS.BSE Oracle Financial Services Software Limited 20230102 0 3030.05 3031.1001 3010.05 3028.3501 1504 3028.3501 down down correct
OIL.BSE Oil India Limited 20230102 0 211.9 216.25 208.95 214.55 93196 214.55 up down incorrect
OKPLA.BSE OK Play India Limited 20230102 0 49.2 49.2 48.15 49.2 142311 49.2
OLYMPTX.BSE Olympia Industries Limited 20230102 0 144.2 145.3 135 141.5 5131 141.5 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230102 0 56.95 67 56.4 67 132278 67 up up correct
OMAXE.BSE Omaxe Limited 20230102 0 73.7 74.15 72.55 72.9 7198 72.9 down up incorrect
ONGC.BSE Oil and Natural Gas Corporation Limited 20230102 0 147.6 150.7 147.3 150.4 1125693 150.4 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230102 0 90.75 94.9 90.5 93.05 78046 93.05 up up correct
ORACLECR.BSE Oracle Credit Limited 20230102 0 144.85 144.85 136.05 140.95 2526 140.95 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230102 0 155.2 159.45 153.8 154.9 7997 154.9 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230102 0 8.42 8.43 8.1 8.4 2290 8.4 down down correct
ORIENTBELL.BSE Orient Bell Limited 20230102 0 520 538.15 520 528 200 528 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230102 0 780.95 797.35 780.85 784.95 591 784.95 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230102 0 41.85 42.95 41.55 42.55 512405 42.55 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230102 0 2920.3 2989 2910 2976.8999 196 2976.8999 up up correct
ORTEL.BSE Ortel Communications Limited 20230102 0 1.07 1.07 1.07 1.07 2025 1.07
ORTINLAABS.BSE Ortin Laboratories Limited 20230102 0 23.75 26.3 23.5 24.35 32314 24.35 up up correct
OSCARGLO.BSE Oscar Global Limited 20230102 0 9.22 9.22 9.22 9.22 1263 9.22
OSIAJEE.BSE Osiajee Texfab Limited 20230102 0 45.2 45.6 43.6 44.9 8501 44.9 down down correct
OTCO.BSE OTCO International Ltd 20230102 0 5.59 5.59 5.13 5.54 1724 5.54 down down correct
OZONEWORLD.BSE Ozone World Limited 20230102 0 6.51 6.8 6.51 6.8 5630 6.8 up up correct
PAGEIND.BSE Page Industries Limited 20230102 0 43285.9492 43285.9492 41827.3008 41920.6016 570 41920.6016 down down correct
PAISALO.BSE Paisalo Digital Limited 20230102 0 77.15 78.1 76.4 76.6 4793 76.6 down down correct
PANTH.BSE Synergy Bizcon Limited 20230102 0 10.02 10.33 9.75 10.33 62830 10.33 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230102 0 104.45 106.6 102.5 103.05 49686 103.05 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230102 0 64 67.9 62.65 65.25 16045 65.25 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230102 0 11.4 11.4 10.21 11.02 41904 11.02 down up incorrect
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230102 0 23 23 23 23 320 23
PATELSAI.BSE Patels Airtemp (India) Limited 20230102 0 277.6 279 268.1 276.9 10279 276.9 down down correct
PATSPINLTD.BSE Patspin India Limited 20230102 0 12.6 12.6 11.61 11.61 6169 11.61 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230102 0 84.05 84.8 82.55 84.05 37666 84.05
PECOS.BSE Pecos Hotels and Pubs Limited 20230102 0 108.3 108.3 108.3 108.3 0 108.3
PEL.BSE Piramal Enterprises Limited 20230102 0 833 840.8 825 837.15 26414 837.15 up up correct
PENIND.BSE Pennar Industries Limited 20230102 0 57.85 59.6 57 58.7 68765 58.7 up up correct
PFC.BSE Power Finance Corporation Limited 20230102 0 142.85 150.6 141.2 149.8 553951 149.8 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230102 0 3960.05 4040 3953 4007.25 1127 4007.25 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230102 0 57.2 58.85 53.4 58.85 264 58.85 up down incorrect
PHRMASI.BSE Phaarmasia Limited 20230102 0 26.5 26.5 26.5 26.5 2036 26.5
PIFL.BSE Pacheli Industrial Finance Limited 20230102 0 10.85 10.85 10.85 10.85 110 10.85
PIIND.BSE PI Industries Limited 20230102 0 3450.8999 3450.8999 3394.8501 3409.6499 4254 3409.6499 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230102 0 7.9 7.9 7.42 7.49 18120 7.49 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230102 0 64.05 65.2 63.65 64.55 27271 64.55 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230102 0 222.5 222.5 214.6 222.05 511 222.05 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230102 0 214.05 215.5 213 215.1 1104733 215.1 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230102 0 73.7 76.35 71.55 75.25 71619 75.25 up down incorrect
PRESTIGE.BSE Prestige Estates Projects Limited 20230102 0 463.85 474.5 459 469.65 6109 469.65 up up correct
PRICOLLTD.BSE Pricol Limited 20230102 0 193.45 194.25 189.75 193.25 46881 193.25 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230102 0 12.99 12.99 12 12.02 196 12.02 down down correct
PRIMESECU.BSE Prime Securities Limited 20230102 0 98.65 100.6 98.3 99.7 176 99.7 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230102 0 31 33.75 31 33.55 346296 33.55 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230102 0 335.75 335.75 335.75 335.75 401 335.75
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230102 0 1125.7 1150.5 1125.5 1145.05 1093 1145.05 up up correct
PVR.BSE PVR Limited 20230102 0 1720.65 1740.9 1711.3 1727.5 4826 1727.5 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230102 0 46.99 47.05 46.65 46.99 10949 46.99
QUANTBUILD.BSE Quantum Build-Tech Limited 20230102 0 4 4 3.7 3.74 815 3.74 down down correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230102 0 31 31 30 31 2160 31
QUEST.BSE Quest Softech (India) Limited 20230102 0 44.85 45.45 43 45.45 25067 45.45 up up correct
RADICO.BSE Radico Khaitan Limited 20230102 0 1020.05 1033 1015.9 1025.75 15253 1025.75 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230102 0 12.7 13.42 12.42 12.89 100208 12.89 up up correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230102 0 730.05 735.55 711.5 715.15 6839 715.15 down up incorrect
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230102 0 908 908 887.35 892.05 8018 892.05 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230102 0 30 31 29.7 30.75 3781046 15.375 up down incorrect
RAMAVISION.BSE Rama Vision Limited 20230102 0 48.95 48.95 44.8 45.4 5703 45.4 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230102 0 698.3 707.9 698 705.5 2577 705.5 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230102 0 6.35 6.35 6.07 6.34 1634 6.34 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230102 0 231.5 239.9 231 233.35 767 233.35 up up correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230102 0 5400 5400 5250 5250 15 5250 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230102 0 22.85 23.7 22.85 23.25 2521 23.25 up up correct
RBL.BSE Rane Brake Lining Limited 20230102 0 726 750.95 726 739.4 2272 739.4 up up correct
RBLBANK.BSE RBL Bank Limited 20230102 0 180 182.2 178.5 181.25 966939 181.25 up up correct
RCL.BSE Radhagobind Commercial Limited 20230102 0 22 22 22 22 0 22
RCOM.BSE Reliance Communications Limited 20230102 0 1.77 1.95 1.77 1.95 5623459 1.95 up up correct
RECLTD.BSE REC Limited 20230102 0 118.15 120.75 117 120.3 1567355 120.3 up up correct
REGENCY.BSE Regency Investments Limited 20230102 0 7.18 7.18 6.65 6.96 28855 6.96 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230102 0 4.6 4.77 4.44 4.51 37156 4.51 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230102 0 911 916.55 905 906.2 9676 906.2 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230102 0 8.69 9.58 8.68 8.82 1030902 8.82 up down incorrect
RELIABVEN.BSE Reliable Ventures India Limited 20230102 0 14 14.65 13.99 14.05 5307 14.05 up down incorrect
RELIANCE.BSE Reliance Industries Limited 20230102 0 2556.8999 2580 2548.2 2575.1499 174612 2575.1499 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230102 0 239.8 245.05 238.9 243 764 243 up up correct
RML.BSE Rane (Madras) Limited 20230102 0 425.85 431.8 410.75 420.2 7079 420.2 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230102 0 2.44 2.44 2.44 2.44 589276 2.44
ROSELABS.BSE Roselabs Finance Limited 20230102 0 17.6 17.6 17.6 17.6 25 17.6
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230102 0 14 14.28 13.57 13.57 2499 13.57 down up incorrect
RPOWER.BSE Reliance Power Limited 20230102 0 14.45 14.83 14.4 14.71 1805970 14.71 up up correct
RSDFIN.BSE RSD Finance Limited 20230102 0 104.85 104.85 86 94.3 263 94.3 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230102 0 251.25 255.2 251 251.95 3385 251.95 up down incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20230102 0 117 118.4 107.3 118.15 35941 118.15 up up correct
RUBFILA.BSE Rubfila International Limited 20230102 0 80.35 80.35 78.3 79.25 50287 79.25 down up incorrect
RUSHIL.BSE Rushil Décor Limited 20230102 0 445.6 449.1 437.8 443.15 5722 443.15 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230102 0 15.3 16.4 15.3 16.1 55022 16.1 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230102 0 120.1 120.55 118.15 120.55 56454 120.55 up up correct
SAHARA.BSE Sahara One Media and Entertainment Limited 20230102 0 15.65 15.65 15.65 15.65 0 15.65
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230102 0 49.7 49.7 44.9 46.75 251 46.75 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230102 0 269.35 269.35 263.5 265.6 95 265.6 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230102 0 4.15 4.15 3.89 4 4472 4 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230102 0 152.5 152.55 145.1 148.7 2826 148.7 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230102 0 819 855 814 853.65 64336 853.65 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230102 0 242.55 245.95 240 240.65 1658 240.65 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230102 0 326.05 335 324.05 332.65 35161 332.65 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230102 0 38.25 40.5 38.25 39.85 10917 39.85 up up correct
SANOFI.BSE Sanofi India Limited 20230102 0 5860 5861.9502 5827.6001 5839.3999 212 5839.3999 down up incorrect
SANWARIA.BSE Sanwaria Consumer Limited 20230102 0 0.7 0.72 0.7 0.71 295907 0.71 up up correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230102 0 45.55 49.7 45.55 47.55 58877 47.55 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230102 0 794.95 799.95 791.45 794.9 11994 794.9 down up incorrect
SBIN.BSE State Bank of India 20230102 0 615 619.25 611.5 612.25 189984 612.25 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230102 0 652 655.9 648.6 652.69 4916 652.69 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230102 0 130.3 144.55 130.3 143.3 757774 143.3 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230102 0 19 20.1 18.65 20.1 7704 20.1 up down incorrect
SGL.BSE STL Global Limited 20230102 0 18.2 18.2 17.8 17.95 2717 17.95 down up incorrect
SHANKARA.BSE Shankara Building Products Limited 20230102 0 674.9 674.9 665.3 667.5 806 667.5 down down correct
SHANTAI.BSE Shantai Industries Limited 20230102 0 31.5 31.5 31.5 31.5 0 31.5
SHESHAINDS.BSE Sheshadri Industries Limited 20230102 0 21 21.05 19.45 20.8 12482 20.8 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230102 0 16.6 16.6 16.1 16.1 23 16.1 down down correct
SHILPAMED.BSE Shilpa Medicare Limited 20230102 0 274.3 279.95 274.3 279.5 5596 279.5 up up correct
SHISHIND.BSE Shish Industries Limited 20230102 0 153 157.65 148.5 157.65 4779 157.65 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230102 0 29 29.15 28.35 28.65 29229 28.65 down up incorrect
SHIVAMILLS.BSE Shiva Mills Limited 20230102 0 108 108 95.5 97.95 1589 97.95 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230102 0 7.6 7.99 7.4 7.85 1411 7.85 up up correct
SHREECEM.BSE Shree Cement Limited 20230102 0 23200.1504 23500.1992 23146.3008 23442.3496 715 23442.3496 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230102 0 185 189.65 183.9 188.35 838 188.35 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230102 0 29.05 31.95 29.05 31.9 109 31.9 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230102 0 300.7 303 299 302.3 993 302.3 up up correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230102 0 0.44 0.45 0.41 0.43 682020 0.43 down up incorrect
SIGNETIND.BSE Signet Industries Limited 20230102 0 38.4 39 37.15 38.7 18613 38.7 up up correct
SILINV.BSE SIL Investments Limited 20230102 0 348.4 351.5 341 345.5 515 345.5 down down correct
SITINET.BSE SITI Networks Limited 20230102 0 1.68 1.75 1.68 1.71 1607543 1.71 up up correct
SML.BSE Soni Medicare Limited 20230102 0 32.85 32.85 32.7 32.7 224 32.7 down down correct
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230102 0 83.95 83.95 82.1 83.5 9057 83.5 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230102 0 308.4 308.4 302 306.35 4727 306.35 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230102 0 18.8 19.45 18.75 19.25 4311316 19.25 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230102 0 20.95 20.95 19 19 792 19 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230102 0 2.13 2.13 1.92 1.92 23987 1.92 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230102 0 17.5 18.45 17.3 18.25 598 18.25 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230102 0 48.4 48.4 44 46.5 2118 46.5 down down correct
SPENCER.BSE Spencer's Retail Limited 20230102 0 64.3 66.95 64.3 66.2 11184 66.2 up down incorrect
SRF.BSE SRF Limited 20230102 0 2299.95 2308.25 2276.05 2293.05 11997 2293.05 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230102 0 41.6 41.6 38.2 40.7 1210 40.7 down down correct
SSLFINANCE.BSE Archana Software Limited 20230102 0 3.23 3.55 3.23 3.51 557 3.51 up down incorrect
SSWL.BSE Steel Strips Wheels Limited 20230102 0 161.5 164.95 159.05 163.05 15242 163.05 up up correct
STAMPEDE.BSE Stampede Capital Limited 20230102 0 0.73 0.73 0.73 0.73 48500 0.73
STAR.BSE Strides Pharma Science Limited 20230102 0 350 360.45 346.4 355.3 168854 355.3 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230102 0 122.95 126 119.6 125.5 1125 125.5 up up correct
STEL.BSE STEL Holdings Ltd 20230102 0 162.2 166.25 162.2 165.25 1579 165.25 up down incorrect
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230102 0 16.25 16.25 16.25 16.25 2 16.25
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230102 0 4986.2998 5044.7998 4977 5023.3999 438 5023.3999 up down incorrect
SUNDARMFIN.BSE Sundaram Finance Limited 20230102 0 2302.3 2309.8 2282.8 2290.3 1316 2290.3 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230102 0 149 153 149 152.6 578 152.6 up up correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230102 0 995.1 1000.8 987 997.1 47737 997.1 up up correct
SUNTV.BSE Sun TV Network Limited 20230102 0 488 489.65 483.3 488 19559 488
SUPERSPIN.BSE Super Spinning Mills Limited 20230102 0 9.3 9.3 8.91 8.97 6756 8.97 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230102 0 335.75 335.75 326.25 330.05 4886 330.05 down up incorrect
SURANAT&P.BSE Surana Telecom and Power Limited 20230102 0 11.24 11.75 10.9 11.64 31723 11.64 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230102 0 63.9 63.9 59.05 59.5 5840 59.5 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230102 0 67.7 68.45 66.7 67.05 46613 67.05 down down correct
SUZLON.BSE Suzlon Energy Limited 20230102 0 10.67 10.79 10.4 10.72 36840234 10.72 up up correct
SW1.BSE SW Investments Ltd. 20230102 0 48.2 48.2 48.2 48.2 10 48.2
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230102 0 6.79 7 6.56 6.67 82158 6.67 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230102 0 0.52 0.52 0.51 0.52 636180 0.52
SYMPHONY.BSE Symphony Limited 20230102 0 900.05 931 900.05 929.45 1294 929.45 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230102 0 209.45 214 205.15 212.75 12007 212.75 up down incorrect
TAKE.BSE Take Solutions Ltd 20230102 0 23.8 24.25 23.5 23.75 32748 23.75 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230102 0 12.42 12.42 11.35 12 27489 12 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230102 0 768.65 771.05 758 762.4 137255 762.4 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230102 0 392 396 390.75 394.8 867309 394.8 up up correct
TATASTEEL.BSE Tata Steel Limited 20230102 0 114.2 119.6 113.75 119.25 12754227 119.25 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230102 0 1.56 1.56 1.56 1.56 599989 1.56
TCS.BSE Tata Consultancy Services Limited 20230102 0 3265 3267 3235.8501 3260.6499 72106 3260.6499 down down correct
TECHM.BSE Tech Mahindra Limited 20230102 0 1018 1020.4 1005.45 1009.5 233144 1009.5 down down correct
TELECANOR.BSE Telecanor Global Limited 20230102 0 8.4 8.4 8.01 8.4 1641 8.4
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230102 0 56.5 58.6 56.5 57.75 151988 57.75 up down incorrect
THEBYKE.BSE The Byke Hospitality Limited 20230102 0 41.3 45.9 41.3 42.7 9542 42.7 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20230102 0 620 621.15 610.25 611.1 5531 611.1 down up incorrect
TI.BSE Tilaknagar Industries Ltd 20230102 0 110 115.5 110 115.1 54651 115.1 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230102 0 999.95 1009.2 998 1000.1 9767 1000.1 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20230102 0 90.75 92.25 90.45 91.55 111740 91.55 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230102 0 905.05 914.5 881.65 910.7 1252 910.7 up up correct
TIINDIA.BSE Tube Investments of India Limited 20230102 0 2823.9 2823.9 2764.4 2787.1 3005 2787.1 down down correct
TIMKEN.BSE Timken India Limited 20230102 0 3099.8501 3296.55 3093.05 3206.3501 7679 3206.3501 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230102 0 332.05 353.35 332.05 352.15 90112 352.15 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230102 0 1747.1 1760.35 1730 1737.95 642 1737.95 down down correct
TITAN.BSE Titan Company Limited 20230102 0 2598.6001 2614.45 2558 2565.8 82251 2565.8 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230102 0 239.85 244.55 235.65 242.45 12723 242.45 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230102 0 17.8 18.6 17.4 18.25 10167 18.25 up down incorrect
TRIDENT.BSE Trident Limited 20230102 0 34.35 34.65 34.25 34.4 1088574 34.4 up up correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230102 0 56 56.65 55.5 55.95 42125 55.95 down down correct
TRL.BSE Taylormade Renewables Limited 20230102 0 36.35 36.35 36.35 36.35 4000 36.35
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230102 0 92.7 93.65 91.2 91.8 177616 91.8 down up incorrect
TV18BRDCST.BSE TV18 Broadcast Limited 20230102 0 37.05 37.85 37.05 37.7 414475 37.7 up down incorrect
TVTODAY.BSE T.V. Today Network Limited 20230102 0 246.45 249 244.65 247.05 5243 247.05 up up correct
UBL.BSE United Breweries Limited 20230102 0 1683.05 1695.45 1678.5 1687.7 2499 1687.7 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230102 0 127 129.95 126 129 618 129 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230102 0 102.2 109.7 99.65 107.6 181803 107.6 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230102 0 6950 7037.9502 6950 7010.25 5520 7010.25 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230102 0 342.5 343 330.15 333.6 12994 333.6 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230102 0 49.2 49.2 48.9 48.9 10 48.9 down down correct
UNIDT.BSE United Drilling Tools Limited 20230102 0 250 265.65 250 264.7 809 264.7 up up correct
UNIMOVR.BSE Unimode Overseas Limited 20230102 0 70.6 70.6 70.6 70.6 255 70.6
UNIOFFICE.BSE Universal Office Automation Limited 20230102 0 3.58 3.58 3.43 3.55 1236 3.55 down up incorrect
UNIPHOS.BSE Uniphos Enterprises Limited 20230102 0 133.75 136.95 132.85 135.45 5139 135.45 up down incorrect
UNISTRMU.BSE Unistar Multimedia Limited 20230102 0 59 61.95 59 60.4 87349 60.4 up up correct
UNIVARTS.BSE Universal Arts Limited 20230102 0 1.98 1.98 1.98 1.98 572 1.98
UNIVCABLES.BSE Universal Cables Limited 20230102 0 299.95 357.65 294.7 357.25 53615 357.25 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230102 0 16.45 16.45 16.45 16.45 16 16.45
UPL.BSE UPL Limited 20230102 0 721.95 723.6 711.8 721.8 32085 721.8 down down correct
USHAMART.BSE Usha Martin Limited 20230102 0 176 198.95 175.25 185.2 369032 185.2 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230102 0 27.95 28.4 27.65 27.95 370950 27.95
VAL.BSE Vaksons Automobiles Limited 20230102 0 19.85 19.85 19.05 19.65 38646 19.65 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230102 0 25.5 25.5 25.5 25.5 1 25.5
VANICOM.BSE Vani Commercials Limited 20230102 0 13.8 13.8 13.75 13.75 5 13.75 down up incorrect
VARROC.BSE Varroc Engineering Limited 20230102 0 296.1 304.75 296.1 299.3 10002 299.3 up down incorrect
VASWANI.BSE Vaswani Industries Limited 20230102 0 19.5 19.6 18.3 19.15 14286 19.15 down down correct
VCU.BSE VCU Data Management Limited 20230102 0 7.04 7.32 7.04 7.32 204205 7.32 up up correct
VEDL.BSE Vedanta Limited 20230102 0 310 318 309.3 316.1 439594 316.1 up up correct
VENKYS.BSE Venky's (India) Limited 20230102 0 1908 1910.2 1879.95 1895.35 3845 1895.35 down down correct
VERITAS.BSE Veritas (India) Limited 20230102 0 206.15 206.15 206.15 206.15 5831 206.15
VERTEX.BSE Vertex Securities Limited 20230102 0 2.79 2.89 2.74 2.76 34344 2.76 down down correct
VHL.BSE Vardhman Holdings Limited 20230102 0 2942 2985.55 2927 2976 313 2976 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230102 0 505 522.9 501 514.65 13413 514.65 up down incorrect
VIPIND.BSE VIP Industries Limited 20230102 0 669.05 689 666.95 686.85 6300 686.85 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230102 0 122.05 130.7 122 123.5 1490 123.5 up down incorrect
VIRATCRA.BSE Virat Crane Industries Limited 20230102 0 38 38 34.65 36.55 15184 36.55 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230102 0 1.36 1.36 1.36 1.36 48870 1.36
VISAKAIND.BSE Visaka Industries Limited 20230102 0 432.3 449 429 443.3 2490 443.3 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230102 0 79 80.05 78.05 79.65 7646 79.65 up down incorrect
VISHNU.BSE Vishnu Chemicals Limited 20230102 0 7555 7573.5 7350 7426.5 1705 1485.3 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230102 0 11.2 12.36 11.2 12.13 104400 12.13 up up correct
VIVIDIND.BSE Vivid Global Industries Limited 20230102 0 28.5 28.5 28.35 28.35 115 28.35 down up incorrect
VIVIDM.BSE Vivid Mercantile Limited 20230102 0 26 27 26 27 449 27 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230102 0 11.2 11.44 10.71 11.44 33279 11.44 up up correct
VLSFINANCE.BSE VLS Finance Limited 20230102 0 141 163.1 141 158.05 86655 158.05 up up correct
VMS.BSE VMS Industries Limited 20230102 0 16 17.2 15.7 17 8469 17 up down incorrect
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230102 0 1150 1150 1116.5 1122.15 543 1122.15 down down correct
VOLTAS.BSE Voltas Limited 20230102 0 803.45 803.8 794.2 802.5 24556 802.5 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230102 0 310 312.15 305.7 307.3 14174 307.3 down down correct
VSTIND.BSE VST Industries Limited 20230102 0 3325.8 3332.95 3280 3295.3501 286 3295.3501 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230102 0 2250 2401.3501 2250 2325.55 1973 2325.55 up up correct
VTL.BSE Vardhman Textiles Limited 20230102 0 328.35 334.45 321.4 324.25 17577 324.25 down down correct
WABAG.BSE VA Tech Wabag Limited 20230102 0 331.95 335.95 324.85 332 47442 332 up down incorrect
WAGEND.BSE Wagend Infra Venture Limited 20230102 0 0.95 0.97 0.93 0.96 291454 0.96 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230102 0 68 68.95 67.9 68.35 10194 68.35 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230102 0 47.05 49.95 47.05 49.85 72 49.85 up up correct
WARRENTEA.BSE Warren Tea Limited 20230102 0 71.75 71.8 70.05 71.8 1264 71.8 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230102 0 95.1 96.85 95 95.5 8038 95.5 up up correct
WELCORP.BSE Welspun Corp Limited 20230102 0 234.65 242.6 233.6 237.55 67083 237.55 up up correct
WELLNESS.BSE Wellness Noni Limited 20230102 0 4.08 4.5 4.08 4.5 3100 4.5 up up correct
WENDT.BSE Wendt (India) Limited 20230102 0 7430 7530 7423 7480.1001 127 7480.1001 up up correct
WESTLIFE.BSE Westlife Development Limited 20230102 0 789.55 800.5 769.55 775.55 9807 775.55 down up incorrect
WHBRADY.BSE W.H. Brady & Company Limited 20230102 0 262.4 276.35 253 276.2 1400 276.2 up up correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230102 0 1498 1500.75 1486.9 1496.05 1539 1496.05 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230102 0 22.45 23.4 21.9 22.2 5741 22.2 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230102 0 44.8 45.4 44.25 44.65 6393 44.65 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230102 0 76.5 82 76.5 79.6 3998 79.6 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230102 0 154.4 157.15 142.25 142.25 1505 142.25 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230102 0 223 226.3 221.8 223.95 30765 223.95 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230102 0 6.39 6.39 6.39 6.39 10 6.39
WSFIN.BSE Wall Street Finance Limited 20230102 0 30.05 33.95 30.05 32.75 4183 32.75 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230102 0 67.2 68.2 66.6 67.45 17264 67.45 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230102 0 27.15 28.55 27.15 27.8 19302 27.8 up up correct
YAMNINV.BSE Yamini Investments Company Limited 20230102 0 0.9 0.9 0.86 0.89 939879 0.89 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230102 0 10.55 10.9 9.9 10.41 5402 10.41 down up incorrect
YASHO.BSE Yasho Industries Limited 20230102 0 1590 1633 1585 1592.2 5421 1592.2 up up correct
YESBANK.BSE Yes Bank Limited 20230102 0 20.9 22.05 20.75 21.65 48891467 21.65 up down incorrect
YOGISUNG.BSE Yogi Infra Projects Limited 20230102 0 4.1 4.1 3.78 4.1 17685 4.1
YORKEXP.BSE York Exports Limited 20230102 0 49.8 49.8 49.8 49.8 41 49.8
YUKEN.BSE Yuken India Limited 20230102 0 518.55 560 507 550.25 3786 550.25 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230102 0 12.8 14.1 12.8 14.1 121 14.1 up up correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230102 0 239.1 244 238.95 243.15 91566 243.15 up down incorrect
ZEELEARN.BSE Zee Learn Limited 20230102 0 7 7.15 7 7.07 80814 7.07 up up correct
ZENITHHE.BSE Zenith Healthcare Limited 20230102 0 5.12 5.47 5.12 5.24 54277 5.24 up up correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.