CollectAI

close-bse_india_stocks

2023/01/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230109 0 26.9 27.7 26.25 27.7 157996 27.7 up down incorrect
500002.BSE ABB India Limited 20230109 0 2860 2881 2830 2861.7 6116 2861.7 up down incorrect
500003.BSE Aegis Logistics Limited 20230109 0 341.55 362.15 341.55 351.65 105574 351.65 up up correct
500014.BSE Apple Finance Limited 20230109 0 5.8 5.8 5.45 5.69 21659 5.69 down down correct
500016.BSE Aruna Hotels Limited 20230109 0 13.65 13.65 12.62 13.5 14035 13.5 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230109 0 77.9 78.25 76.75 77.55 54375 77.55 down up incorrect
500023.BSE Asian Hotels (North) Limited 20230109 0 85.25 85.25 78.1 80.9 1939 80.9 down down correct
500028.BSE ATV Projects India Limited 20230109 0 10.19 10.2 9.95 9.96 14054 9.96 down down correct
500029.BSE Autolite (India) Limited 20230109 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230109 0 1202 1202 1160.9 1170.6 2851 1170.6 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230109 0 16.35 16.45 15.85 15.95 1165798 15.95 down down correct
500033.BSE Force Motors Limited 20230109 0 1498.05 1555 1498.05 1542.5 6363 1542.5 up up correct
500038.BSE Balrampur Chini Mills Limited 20230109 0 387.05 390.95 383.6 386.05 21396 386.05 down up incorrect
500040.BSE Century Textiles and Industries Limited 20230109 0 715.6 722.2 702.05 705.05 6229 705.05 down down correct
500041.BSE Bannari Amman Sugars Limited 20230109 0 2792.9 2808 2788.25 2808 7 2808 up up correct
500042.BSE BASF India Limited 20230109 0 2711.1 2766.65 2711.1 2753.8 662 2753.8 up down incorrect
500048.BSE BEML Limited 20230109 0 1480.05 1528.8 1480.05 1507.7 9148 1507.7 up up correct
500049.BSE Bharat Electronics Limited 20230109 0 99.65 101.65 99.4 100 674011 100 up down incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230109 0 125.4 125.4 118.3 119 30915 119 down down correct
500058.BSE Bihar Sponge Iron Limited 20230109 0 11.3 11.49 10.5 10.8 22388 10.8 down down correct
500067.BSE Blue Star Limited 20230109 0 1206.2 1211.15 1193.6 1205.35 2102 1205.35 down down correct
500068.BSE Disa India Limited 20230109 0 8100 8225 8016.05 8213.7 519 8213.7 up up correct
500069.BSE BNK Capital Markets Limited 20230109 0 220 220.05 213.5 217.95 2369 217.95 down down correct
500074.BSE BPL Limited 20230109 0 62 63.2 62 63 1999 63 up up correct
500078.BSE Oriental Aromatics Limited 20230109 0 430 430 406.35 412.15 832 412.15 down down correct
500083.BSE Century Extrusions Limited 20230109 0 9.96 10.22 9.83 9.9 13360 9.9 down up incorrect
500084.BSE CESC Limited 20230109 0 76 76.45 74.8 75.4 273489 75.4 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230109 0 314.15 317.8 312.5 313.9 62098 313.9 down down correct
500087.BSE Cipla Limited 20230109 0 1078.9 1096.6 1076.5 1087.3 66537 1087.3 up down incorrect
500089.BSE DIC India Limited 20230109 0 383 385.75 378 379.95 434 379.95 down down correct
500092.BSE CRISIL Limited 20230109 0 2942.2 2978 2921.3 2959.6 596 2959.6 up down incorrect
500093.BSE CG Power and Industrial Solutions Limited 20230109 0 272.4 291.3 272.4 289.25 241377 289.25 up up correct
500096.BSE Dabur India Limited 20230109 0 554.55 554.55 545.75 549.6 159450 549.6 down down correct
500101.BSE Arvind Limited 20230109 0 87.1 88.75 86.6 88.4 121209 88.4 up up correct
500102.BSE Ballarpur Industries Limited 20230109 0 1.1 1.1 1.06 1.09 570177 1.09 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230109 0 82.15 82.7 80.8 81.4 1245939 81.4 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230109 0 249.4 250.8 244.8 245.05 69113 245.05 down up incorrect
500106.BSE IFCI Limited 20230109 0 14.05 14.38 13.9 14.04 5638922 14.04 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230109 0 24.8 26.4 24.75 25.65 1576114 25.65 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230109 0 55.5 56.3 55.5 55.9 213676 55.9 up up correct
500111.BSE Reliance Capital Limited 20230109 0 11.24 11.24 11.2 11.24 1032598 11.24
500113.BSE Steel Authority of India Limited 20230109 0 86.7 88.15 86.7 87.7 1135454 87.7 up up correct
500116.BSE IDBI Bank Limited 20230109 0 61.55 62 58.2 58.8 5529956 58.8 down down correct
500117.BSE DCW Limited 20230109 0 48.6 49.75 48.6 49.15 76371 49.15 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230109 0 240 240 235.15 236.8 15607 236.8 down down correct
500120.BSE Diamines and Chemicals Limited 20230109 0 450.25 450.25 433.25 437.95 5153 437.95 down down correct
500123.BSE ELANTAS Beck India Limited 20230109 0 4240 4290 4231 4231.8 154 4231.8 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230109 0 552 562.15 552 557 3837 557 up up correct
500128.BSE Electrosteel Castings Limited 20230109 0 38.05 39 37.7 38 110703 38 down down correct
500133.BSE ESAB India Limited 20230109 0 4173.05 4173.05 4042.8 4101.2 230 4101.2 down up incorrect
500135.BSE EPL Limited 20230109 0 169.9 169.9 161.7 164.3 11399 164.3 down down correct
500142.BSE FGP Limited 20230109 0 7.25 7.25 6.52 7.05 2912 7.05 down up incorrect
500144.BSE Finolex Cables Limited 20230109 0 550 556.5 534.65 538 20627 538 down down correct
500148.BSE Uflex Limited 20230109 0 561.35 566.9 556.2 557.6 2739 557.6 down down correct
500153.BSE Ganesh Benzoplast Limited 20230109 0 137.05 139.75 137.05 138.15 4374 138.15 up up correct
500160.BSE GTL Limited 20230109 0 7.93 8.07 7.8 7.85 62660 7.85 down down correct
500163.BSE Godfrey Phillips India Limited 20230109 0 2037.35 2149.35 2017.8 2125.65 30065 2125.65 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230109 0 423.8 426 401 402.9 15329 402.9 down down correct
500166.BSE Goodricke Group Limited 20230109 0 205.3 215 201.6 212.3 17837 212.3 up up correct
500168.BSE Goodyear India Limited 20230109 0 1120.05 1129.9 1102.5 1109.7 2357 1109.7 down down correct
500170.BSE GTN Industries Limited 20230109 0 42.7 46.5 42.7 45.15 17321 45.15 up down incorrect
500171.BSE GHCL Limited 20230109 0 528.05 535.7 520.2 525.8 15621 525.8 down up incorrect
500173.BSE GFL Ltd. 20230109 0 65.55 66.4 64.15 64.8 1830 64.8 down down correct
500183.BSE HFCL Limited 20230109 0 73.45 73.9 72.1 72.2 315546 72.2 down down correct
500185.BSE Hindustan Construction Company Limited 20230109 0 21.2 21.25 20.65 20.8 2043980 20.8 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230109 0 139.45 139.45 135.8 136 6424 136 down down correct
500187.BSE HSIL Limited 20230109 0 332.45 332.9 325 325.85 6808 325.85 down down correct
500191.BSE HMT Limited 20230109 0 33.7 35 33.7 35 16174 35 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230109 0 2.45 2.5 2.4 2.45 4566 2.45
500206.BSE Margo Finance Limited 20230109 0 26.95 26.95 24.4 24.95 210 24.95 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230109 0 2014.95 2040.75 1980 1983 1110 1983 down up incorrect
500213.BSE International Travel House Limited 20230109 0 257.8 257.8 246.3 250.15 22731 250.15 down down correct
500214.BSE Ion Exchange (India) Limited 20230109 0 2802.05 2898.5 2795.25 2815.15 2288 2815.15 up up correct
500220.BSE Jasch Industries Limited 20230109 0 171.3 177 171.3 173.6 13386 173.6 up down incorrect
500223.BSE JCT Limited 20230109 0 3.16 3.16 3.04 3.06 1396978 3.06 down down correct
500227.BSE Jindal Poly Films Limited 20230109 0 760 768 755 757.35 2648 757.35 down down correct
500228.BSE JSW Steel Limited 20230109 0 735.6 746.25 734.85 742.45 50678 742.45 up up correct
500231.BSE Umang Dairies Limited 20230109 0 61.3 63.45 60.95 62.45 6622 62.45 up down incorrect
500236.BSE Kanel Industries Limited 20230109 0 2.25 2.32 2.14 2.28 12078 2.28 up up correct
500239.BSE K G Denim Limited 20230109 0 29.45 31.2 29.1 30 3036 30 up up correct
500241.BSE Kirloskar Brothers Limited 20230109 0 325.8 343.15 319.2 323.45 18989 323.45 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230109 0 350 357.15 349.45 354.4 27357 354.4 up up correct
500248.BSE Krishna Filament Industries Limited 20230109 0 4.93 4.93 4.93 4.93 131 4.93
500249.BSE KSB Limited 20230109 0 1898.1 1901.85 1875.7 1884.75 325 1884.75 down down correct
500257.BSE Lupin Limited 20230109 0 743.95 757 742.05 749.2 43794 749.2 up up correct
500264.BSE Mafatlal Industries Limited 20230109 0 61.8 64 54 61.9 37427 61.9 up up correct
500265.BSE Maharashtra Seamless Limited 20230109 0 322.6 331.05 318.65 330.05 42640 330.05 up down incorrect
500266.BSE Maharashtra Scooters Ltd 20230109 0 4480.05 4564.3 4458.1 4507.05 554 4507.05 up up correct
500267.BSE Majestic Auto Limited 20230109 0 137.45 137.45 133.15 134.2 1712 134.2 down up incorrect
500271.BSE Max Financial Services Limited 20230109 0 745.35 749.75 727.75 740.05 26914 740.05 down down correct
500280.BSE Century Enka Limited 20230109 0 418.85 422.45 418.05 418.95 2320 418.95 up up correct
532505.BSE UCO Bank 20230109 0 31.7 31.85 30.7 31 1138231 31 down down correct
500284.BSE Lords Chloro Alkali Limited 20230109 0 216 220.9 211 212.35 6752 212.35 down down correct
500285.BSE SpiceJet Limited 20230109 0 37.8 38.15 37.35 37.45 77515 37.45 down down correct
500288.BSE Morepen Laboratories Limited 20230109 0 34.7 35.15 32.65 33.15 886991 33.15 down down correct
500298.BSE National Peroxide Limited 20230109 0 1595 1627.5 1541 1582.75 204612 1582.75 down up incorrect
500300.BSE Grasim Industries Limited 20230109 0 1709.95 1709.95 1662.95 1674.45 455731 1674.45 down down correct
500304.BSE NIIT Limited 20230109 0 306.7 317.4 306.7 313.05 30317 313.05 up up correct
500306.BSE Jaykay Enterprises Limited 20230109 0 55 56 54 54.05 6559 54.05 down down correct
500307.BSE Nirlon Limited 20230109 0 336 339.2 331.05 338.55 2855 338.55 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230109 0 149.05 150.1 147.85 148.2 637507 148.2 down down correct
500313.BSE Oil Country Tubular Limited 20230109 0 18 18.2 17.75 18.2 14118 18.2 up up correct
500314.BSE Oriental Hotels Limited 20230109 0 71.1 71.65 70.75 71.1 144906 71.1
500317.BSE Oswal Agro Mills Limited 20230109 0 40.5 40.85 39.9 40.1 2455 40.1 down up incorrect
500319.BSE Indian Sucrose Limited 20230109 0 62.5 63.8 62.5 62.65 10648 62.65 up down incorrect
500330.BSE Raymond Limited 20230109 0 1456.05 1480.5 1416 1433.7 22190 1433.7 down down correct
500331.BSE Pidilite Industries Limited 20230109 0 2537.85 2558.6 2527.55 2552.85 4479 2552.85 up up correct
500333.BSE Pix Transmissions Limited 20230109 0 842.2 854.95 839 839.1 2128 839.1 down down correct
500335.BSE Birla Corporation Limited 20230109 0 958.95 963.45 949.2 957.75 4569 957.75 down down correct
500336.BSE Surya Roshni Limited 20230109 0 551.35 574.15 551.35 564.4 34962 564.4 up up correct
500338.BSE Prism Johnson Limited 20230109 0 107.85 108.45 105.65 107.65 10191 107.65 down up incorrect
500339.BSE Rain Industries Limited 20230109 0 173.05 176.55 173.05 174.45 64951 174.45 up down incorrect
500343.BSE AMJ Land Holdings Limited 20230109 0 28.35 30 28.35 29.35 14366 29.35 up up correct
500346.BSE Punjab Communications Limited 20230109 0 29.3 31.85 29.3 31.85 2780 31.85 up up correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230109 0 55.85 55.85 52.5 52.95 10988 52.95 down down correct
500355.BSE Rallis India Limited 20230109 0 241.8 245.2 236.85 240.65 16410 240.65 down down correct
500356.BSE Shree Rama Newsprint Limited 20230109 0 16 16.1 15.4 15.55 2683 15.55 down down correct
500357.BSE Rama Paper Mills Limited 20230109 0 24.4 25.05 24 25.05 7442 25.05 up up correct
500358.BSE Rama Petrochemicals Limited 20230109 0 4.64 4.7 4.3 4.5 3445 4.5 down down correct
500360.BSE Rapicut Carbides Limited 20230109 0 52.1 54.7 52.1 52.5 1006 52.5 up up correct
500365.BSE Welspun Specialty Solutions Limited 20230109 0 16.65 16.65 16 16.3 39320 16.3 down down correct
500366.BSE Rolta India Limited 20230109 0 3.89 3.97 3.82 3.85 42595 3.85 down down correct
500367.BSE Rubfila International Limited 20230109 0 77.65 80 77.65 78.85 13184 78.85 up down incorrect
500370.BSE Salora International Limited 20230109 0 36.7 36.7 34.7 34.7 958 34.7 down up incorrect
500380.BSE JK Lakshmi Cement Limited 20230109 0 758.15 775.15 741.7 749.15 49139 749.15 down down correct
500387.BSE Shree Cement Limited 20230109 0 23999.95 24034.95 23664.95 23756.8 255 23756.8 down down correct
500390.BSE Reliance Infrastructure Limited 20230109 0 132.15 135.8 131.65 135.05 69619 135.05 up up correct
500402.BSE SPML Infra Limited 20230109 0 25 26.75 25 25.4 6149 25.4 up down incorrect
500403.BSE Sundram Fasteners Limited 20230109 0 986 1011 980.7 1002 6585 1002 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230109 0 113.25 118.1 113.25 116.45 34377 116.45 up up correct
500405.BSE Supreme Petrochem Limited 20230109 0 389.2 399.75 389.2 397.2 15372 397.2 up up correct
500407.BSE Swaraj Engines Limited 20230109 0 1590.25 1598 1585 1594.45 120 1594.45 up up correct
500408.BSE Tata Elxsi Limited 20230109 0 6270.1 6320 6210 6225.95 6825 6225.95 down down correct
500410.BSE ACC Limited 20230109 0 2417.05 2470 2417.05 2462.25 6197 2462.25 up up correct
500411.BSE Thermax Limited 20230109 0 1968 1980 1920.4 1962.75 2950 1962.75 down down correct
500412.BSE Thirumalai Chemicals Limited 20230109 0 205.75 208.3 204.85 206.25 13560 206.25 up up correct
500414.BSE Timex Group India Limited 20230109 0 146.7 152.7 146.7 147.7 22409 147.7 up up correct
500418.BSE Tokyo Plast International Limited 20230109 0 97.5 107 97.5 102.55 4570 102.55 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230109 0 1541.05 1571.7 1541.05 1562.3 1816 1562.3 up up correct
500422.BSE Transchem Limited 20230109 0 29.8 30.4 27.4 27.9 8821 27.9 down up incorrect
500425.BSE Ambuja Cements Limited 20230109 0 524.35 527.45 520.5 524.65 102845 524.65 up up correct
500426.BSE UTL Industries Limited 20230109 0 3.43 3.43 3.3 3.35 11128 3.35 down down correct
500429.BSE Uniphos Enterprises Limited 20230109 0 138.75 139.5 135.4 137.65 1396 137.65 down down correct
500456.BSE Pasupati Acrylon Limited 20230109 0 33.35 34.05 33.25 33.25 4784 33.25 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230109 0 13970.15 14086.5 13970.15 14065.55 119 14065.55 up down incorrect
500460.BSE Mukand Limited 20230109 0 132.1 133.25 125.1 127.3 47762 127.3 down up incorrect
500463.BSE AGC Networks Limited 20230109 0 138 138.1 134.5 136.6 4755 136.6 down down correct
500464.BSE Ucal Fuel Systems Limited 20230109 0 126.25 127.5 125.85 126.35 537 126.35 up up correct
500472.BSE SKF India Limited 20230109 0 4571.7 4678.9 4571.7 4645.55 278 4645.55 up up correct
500540.BSE Premier Limited 20230109 0 3.23 3.23 3.03 3.13 7082 3.13 down down correct
500550.BSE Siemens Limited 20230109 0 2872.05 2932 2872.05 2909.3 5735 2909.3 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230109 0 646.75 655.45 643.15 647.4 5807 647.4 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230109 0 703.7 704.25 690.1 692.8 10191 692.8 down down correct
500655.BSE Garware Polyester Limited 20230109 0 656.2 658.6 641 642.75 1043 642.75 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230109 0 1301 1312.45 1295.25 1298.6 2735 1298.6 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230109 0 588.55 597 567.95 577.3 86348 577.3 down down correct
500672.BSE Novartis India Limited 20230109 0 666.7 667.85 660.1 662.1 267 662.1 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230109 0 145.9 149.2 143.7 144.5 406017 144.5 down down correct
500696.BSE Hindustan Unilever Ltd 20230109 0 2580.3 2629 2571 2622.55 58715 2622.55 up down incorrect
500730.BSE NOCIL Limited 20230109 0 233.65 233.95 230.45 231.05 15353 231.05 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230109 0 91.1 96.85 91.1 93.35 95385 93.35 up up correct
500790.BSE Nestlé India Limited 20230109 0 19900.1 20150 19900.05 20076.95 1130 20076.95 up up correct
500800.BSE Tata Consumer Products Limited 20230109 0 762.05 768.8 761.2 767.05 19631 767.05 up down incorrect
500825.BSE Britannia Industries Limited 20230109 0 4408.95 4408.95 4337.4 4360.35 3498 4360.35 down up incorrect
500830.BSE Colgate-Palmolive (India) Limited 20230109 0 1521 1538.3 1520 1534.9 8936 1534.9 up up correct
500875.BSE ITC Limited 20230109 0 336.05 341.15 336.05 338.05 503884 338.05 up up correct
500890.BSE Modi Rubber Limited 20230109 0 73.65 73.65 70.95 70.95 217 70.95 down down correct
500940.BSE Finolex Industries Limited 20230109 0 181.95 182.65 177.55 178.75 40185 178.75 down down correct
501150.BSE Centrum Capital Limited 20230109 0 24.3 24.4 23.8 24.1 18339 24.1 down down correct
501242.BSE TCI Finance Limited 20230109 0 3.8 3.8 3.72 3.72 1000 3.72 down down correct
501298.BSE Industrial & Prudential Investment Company Limited 20230109 0 1850 1860.05 1850 1853 15 1853 up up correct
501301.BSE Tata Investment Corporation Limited 20230109 0 2135.2 2143.75 2103.5 2125.8 2217 2125.8 down down correct
501370.BSE Walchand PeopleFirst Limited 20230109 0 112.5 119.7 112.5 115.6 68 115.6 up up correct
501391.BSE W.H. Brady & Company Limited 20230109 0 290.95 290.95 265 266.95 1583 266.95 down down correct
501421.BSE TechNVision Ventures Limited 20230109 0 274.95 288 265.6 273.8 136 273.8 down down correct
501423.BSE Shaily Engineering Plastics Limited 20230109 0 1549.45 1580 1480 1512.2 390 1512.2 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230109 0 957.1 959.3 928.95 938.05 443866 938.05 down up incorrect
501430.BSE Bombay Cycle & Motor Agency Limited 20230109 0 749.95 787.95 749.95 771.9 94 771.9 up up correct
BSOFT.BSE BSOFT 20230109 0 288.8 295.05 287.6 293.7 105344 293.7 up up correct
501700.BSE IndiaNivesh Limited 20230109 0 48.15 51.9 46.75 51.9 29180 51.9 up up correct
501831.BSE Coastal Corporation Limited 20230109 0 235 241.1 231.1 232.2 2723 232.2 down down correct
502137.BSE Deccan Cements Limited 20230109 0 498.7 500.3 492.25 494.5 598 494.5 down down correct
502168.BSE NCL Industries Limited 20230109 0 170.2 175.45 170.2 172.8 735 172.8 up down incorrect
502175.BSE Saurashtra Cement Limited 20230109 0 59.45 59.95 57.9 58 8906 58 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230109 0 71.5 71.95 70.3 70.65 22596 70.65 down down correct
502281.BSE Triveni Glass Limited 20230109 0 25.8 26.95 25 25.05 63969 25.05 down down correct
502294.BSE Nilachal Refractories Limited 20230109 0 41.6 41.6 41.15 41.15 522 41.15 down down correct
502330.BSE Andhra Paper Limited 20230109 0 416.75 419.05 411.6 412.15 2151 412.15 down up incorrect
502448.BSE Rollatainers Limited 20230109 0 1.38 1.38 1.3 1.31 145755 1.31 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230109 0 285.1 287.35 278.2 278.4 3943 278.4 down down correct
502589.BSE Vapi Enterprise Limited 20230109 0 65 65 64 64 16 64 down down correct
502820.BSE DCM Limited 20230109 0 81.4 82.45 80.8 81.15 4990 81.15 down down correct
502865.BSE Forbes & Company Limited 20230109 0 663 663 647.05 658.3 993 658.3 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230109 0 104.85 104.85 101 102.55 1172 102.55 down down correct
502901.BSE Jamshri Realty Limited 20230109 0 3610 3610 3610 3610 1 3610
502986.BSE Vardhman Textiles Limited 20230109 0 309.75 321.75 305 309.25 30086 309.25 down down correct
503100.BSE The Phoenix Mills Limited 20230109 0 1402.55 1442.65 1402.55 1439.1 6767 1439.1 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230109 0 231 237.55 228.8 230 2534 230 down down correct
503127.BSE Raja Bahadur International Limited 20230109 0 3810 3938 3800 3938 26 3938 up down incorrect
503162.BSE Reliance Chemotex Industries Limited 20230109 0 195.25 195.25 184.85 188 2117 188 down down correct
503229.BSE Simplex Realty Limited 20230109 0 80.5 85.6 80.5 84.5 414 84.5 up up correct
503310.BSE Swan Energy Limited 20230109 0 311.05 326.3 311.05 319.15 49774 319.15 up up correct
503349.BSE The Victoria Mills Limited 20230109 0 2625.05 2746 2625 2746 50 2746 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230109 0 13.4 13.4 12.61 12.75 41602 12.75 down up incorrect
503722.BSE Banswara Syntex Limited 20230109 0 123.75 127.7 122.4 123.85 3217 123.85 up up correct
503804.BSE Shri Dinesh Mills Limited 20230109 0 571.05 577 569 569 1960 569 down down correct
503806.BSE SRF Limited 20230109 0 2240.05 2255.45 2215 2236.95 9421 2236.95 down down correct
503811.BSE Siyaram Silk Mills Limited 20230109 0 512.05 527.4 508.05 513.45 4433 513.45 up down incorrect
503816.BSE Swadeshi Polytex Limited 20230109 0 36.75 36.75 33.8 34.45 7636 34.45 down down correct
503960.BSE Bharat Bijlee Limited 20230109 0 2362.05 2524.15 2362.05 2444.45 21952 2444.45 up up correct
504028.BSE GEE Limited 20230109 0 75.5 87.75 74.7 86.8 845111 86.8 up up correct
504058.BSE Indo National Limited 20230109 0 398 399.85 390.05 391.4 141 391.4 down down correct
504067.BSE Zensar Technologies Limited 20230109 0 211.55 212.9 206.95 208.15 82781 208.15 down down correct
504076.BSE Jyoti Limited 20230109 0 19.4 19.4 18 18.05 16686 18.05 down down correct
504084.BSE Kaycee Industries Limited 20230109 0 9600 9600 9275 9414.4 73 9414.4 down up incorrect
504092.BSE Indokem Limited 20230109 0 146 147.95 131.1 140.5 11051 140.5 down up incorrect
504093.BSE Panasonic Energy India Co. Ltd 20230109 0 255.3 260 253.25 257.05 6715 257.05 up up correct
504112.BSE Nelco Limited 20230109 0 696.6 696.6 666.2 672.95 5132 672.95 down down correct
504132.BSE Permanent Magnets Limited 20230109 0 677 680 639.5 642.65 1789 642.65 down down correct
504176.BSE High Energy Batteries (India) Limited 20230109 0 325 329 322.05 323.9 3509 323.9 down up incorrect
504180.BSE The Standard Batteries Limited 20230109 0 29.4 30.3 28.65 29.2 5469 29.2 down up incorrect
504220.BSE W.S. Industries (India) Limited 20230109 0 16.85 16.85 16.85 16.85 0 16.85
504240.BSE Delton Cables Limited 20230109 0 84.8 84.8 75.35 80.35 35166 80.35 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230109 0 918 937.35 905.1 929.35 1842 929.35 up up correct
504286.BSE Delta Manufacturing Limited 20230109 0 78 82 72.2 77.2 2765 77.2 down up incorrect
504340.BSE Confidence Finance and Trading Limited 20230109 0 11.22 11.22 11.22 11.22 45460 11.22
504351.BSE Empower India Limited 20230109 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230109 0 6.5 6.61 6.35 6.45 16111 6.45 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230109 0 620 663 605.2 645.95 998 645.95 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230109 0 1096.2 1125.75 1085.15 1091.45 1246 1091.45 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230109 0 2 2.01 1.83 1.87 11436 1.87 down down correct
504786.BSE Investment & Precision Castings Limited 20230109 0 308 317.95 305 310.8 4817 310.8 up up correct
504810.BSE Informed Technologies India Limited 20230109 0 42.95 45 41 44.4 753 44.4 up up correct
504840.BSE Kaira Can Company Limited 20230109 0 2511 2667.9 2511 2667.9 186 2667.9 up up correct
504879.BSE Orient Abrasives Limited 20230109 0 28.2 28.8 27.75 28.05 11300 28.05 down down correct
504882.BSE National Standard (india) Ltd 20230109 0 4051.05 4250 3960.05 4032.9 48 4032.9 down up incorrect
504908.BSE Duncan Engineering Limited 20230109 0 369.05 391.75 369.05 384.5 1660 384.5 up up correct
504959.BSE Stovec Industries Limited 20230109 0 2313.95 2313.95 2284 2292.6 57 2292.6 down up incorrect
504961.BSE Tayo Rolls Limited 20230109 0 73 77 71.6 73.75 4724 73.75 up up correct
504966.BSE The Tinplate Company of India Limited 20230109 0 348.05 349.95 345 346.65 20347 346.65 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230109 0 548.55 571.05 548.55 569.35 894 569.35 up up correct
504988.BSE Welcast Steels Limited 20230109 0 937.95 944.85 888.65 925.05 414 925.05 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230109 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230109 0 904.95 910 883 900 461 900 down up incorrect
505075.BSE Setco Automotive Limited 20230109 0 11.47 11.47 11 11.15 23605 11.15 down down correct
505141.BSE Scooters India Limited 20230109 0 31.4 31.4 29.8 29.9 2278 29.9 down down correct
505160.BSE Talbros Automotive Components Limited 20230109 0 536.9 544.7 528.9 531.45 6470 531.45 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230109 0 490 497 476.05 494 793 494 up up correct
505192.BSE SML Isuzu Limited 20230109 0 776.85 776.85 750 752.25 638 752.25 down down correct
505196.BSE TIL Limited 20230109 0 194.95 194.95 180.8 180.8 7515 180.8 down down correct
505200.BSE Eicher Motors Limited 20230109 0 3251.1 3275 3230.25 3261.2 9070 3261.2 up down incorrect
505216.BSE Alfred Herbert (India) Limited 20230109 0 699.45 699.45 699.45 699.45 5 699.45
505242.BSE Dynamatic Technologies Limited 20230109 0 2407.6 2442.7 2400.05 2438.9 247 2438.9 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230109 0 66 66 63.9 65.55 471 65.55 down down correct
505255.BSE GMM Pfaudler Limited 20230109 0 1660 1663.9 1627 1644.15 6445 1644.15 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230109 0 666 674.4 666 673.45 4 673.45 up up correct
505355.BSE Nesco Limited 20230109 0 602 614.9 602 607.4 1348 607.4 up down incorrect
505358.BSE Integra Engineering India Limited 20230109 0 90.5 92.4 88.55 88.75 13814 88.75 down up incorrect
505368.BSE Revathi Equipment Limited 20230109 0 1073.7 1210 1073.7 1133.5 1261 1133.5 up up correct
505509.BSE Responsive Industries Limited 20230109 0 119 120.95 117.65 119 707 119
505523.BSE Maharashtra Corporation Limited 20230109 0 2.25 2.31 2.11 2.11 665478 2.11 down up incorrect
505714.BSE Gabriel India Limited 20230109 0 187 190 186.05 188 17385 188 up up correct
505533.BSE Westlife Development Limited 20230109 0 771 776.3 755.9 763 6461 763 down down correct
505590.BSE SVP Global Ventures Limited 20230109 0 29.25 32.7 29.25 31.8 41225 31.8 up up correct
505650.BSE Skyline Millars Limited 20230109 0 10.49 10.49 10.02 10.25 1249 10.25 down up incorrect
505681.BSE Bimetal Bearings Limited 20230109 0 450 478 442.3 472.35 4173 472.35 up up correct
505693.BSE La Tim Metal & Industries Limited 20230109 0 10.31 10.64 10.28 10.32 36313 10.32 up up correct
505700.BSE Elecon Engineering Company Limited 20230109 0 363.55 374.95 361.7 371.95 25207 371.95 up up correct
505712.BSE Him Teknoforge Limited 20230109 0 92.15 96.3 90.3 91.35 3885 91.35 down down correct
505720.BSE Hercules Hoists Limited 20230109 0 215 238.5 215 227.6 39799 227.6 up down incorrect
505726.BSE IFB Industries Limited 20230109 0 935.5 935.5 911.1 914 2414 914 down up incorrect
505729.BSE Singer India Limited 20230109 0 82.5 85.45 82.1 84.55 86313 84.55 up up correct
505737.BSE International Combustion (India) Limited 20230109 0 331 333 327.05 330.05 260 330.05 down down correct
505750.BSE Jost's Engineering Company Limited 20230109 0 454.6 459 441 445.55 185 445.55 down down correct
505790.BSE Schaeffler India Limited 20230109 0 2706.45 2706.45 2666 2682.85 1060 2682.85 down down correct
505800.BSE Rane Holdings Limited 20230109 0 895.65 912.9 887 901.45 303 901.45 up up correct
505827.BSE SNL Bearings Limited 20230109 0 285 289.25 280 285 818 285
505840.BSE Jaipan Industries Limited 20230109 0 27.85 30.7 27.85 29.55 10943 29.55 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230109 0 114.7 116.1 111.25 115.6 6683 115.6 up up correct
505854.BSE TRF Limited 20230109 0 174 180.1 173.65 177.15 2629 177.15 up up correct
505872.BSE WPIL Limited 20230109 0 1160.4 1168 1143 1146.2 1077 1146.2 down down correct
505890.BSE Kennametal India Limited 20230109 0 2242.3 2247 2215 2232.8 923 2232.8 down down correct
505893.BSE Hindustan Hardy Limited 20230109 0 230.1 230.1 230.1 230.1 10 230.1
505978.BSE Triton Valves Limited 20230109 0 1908 1926.95 1540 1857.65 1971 1857.65 down down correct
506022.BSE Prakash Industries Limited 20230109 0 58.2 59.45 58.2 58.7 275784 58.7 up up correct
506074.BSE Arshiya Limited 20230109 0 9.06 9.06 8.7 8.71 61396 8.71 down up incorrect
506076.BSE Grindwell Norton Limited 20230109 0 1940 1955 1908.1 1950.4 1668 1950.4 up up correct
506079.BSE Lakshmi Precision Screws Limited 20230109 0 5.53 5.53 5.26 5.26 2781 5.26 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230109 0 80.65 82.1 79 80.05 1650 80.05 down down correct
506109.BSE Genesys International Corporation Limited 20230109 0 437.35 437.55 432 432.65 487 432.65 down down correct
506146.BSE Visagar Polytex Limited 20230109 0 1.21 1.29 1.21 1.23 357154 1.23 up down incorrect
506184.BSE Kanani Industries Limited 20230109 0 8.6 9.2 8.6 8.81 13206 8.81 up up correct
506194.BSE Arihant Superstructures Limited 20230109 0 224.5 231.8 223.5 224.45 2146 224.45 down up incorrect
506197.BSE Bliss GVS Pharma Limited 20230109 0 72.15 72.15 71.1 71.6 5395 71.6 down down correct
506222.BSE INEOS Styrolution India Limited 20230109 0 834.55 840 825.65 829.4 3131 829.4 down down correct
506235.BSE Alembic Limited 20230109 0 71.6 71.7 70.25 70.65 15824 70.65 down down correct
506248.BSE Amines & Plasticizers Limited 20230109 0 104 104 97.5 98.05 5842 98.05 down down correct
506260.BSE Anuh Pharma Limited 20230109 0 91.75 91.75 90.05 91.15 21735 91.15 down down correct
506261.BSE Modison Metals Limited 20230109 0 67.1 68.05 66.45 67.65 1895 67.65 up up correct
506285.BSE Bayer CropScience Limited 20230109 0 4799.95 4799.95 4702.4 4724.5 962 4724.5 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230109 0 34.8 36.6 34.8 36.6 1109 36.6 up up correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230109 0 296.15 302.95 292.9 300.6 1348 300.6 up up correct
506480.BSE GOCL Corporation Limited 20230109 0 352.3 366 352 362.05 3952 362.05 up up correct
506520.BSE Jayshree Chemicals Limited 20230109 0 6.99 7.5 6.81 7.24 122970 7.24 up up correct
506522.BSE J. L. Morison (India) Limited 20230109 0 1738 1750 1720 1720 70 1720 down down correct
506528.BSE Keltech Energies Limited 20230109 0 708 708 660 663.15 277 663.15 down down correct
506532.BSE Nitta Gelatin India Limited 20230109 0 620 657.95 612.25 615.4 9683 615.4 down down correct
506590.BSE Phillips Carbon Black Limited 20230109 0 126.15 127.55 126.15 126.9 72546 126.9 up up correct
506605.BSE Polychem Limited 20230109 0 846 846 818.15 822 36 822 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230109 0 118.5 120.5 115.8 120.5 61686 120.5 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230109 0 378.05 380.3 375.35 378.35 3566 378.35 up up correct
506687.BSE Transpek Industry Limited 20230109 0 1584 1584 1490 1499.7 3591 1499.7 down up incorrect
506690.BSE Unichem Laboratories Limited 20230109 0 301.45 303.85 298.45 301.1 3866 301.1 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230109 0 120 123.8 118.3 119.95 3179 119.95 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230109 0 65.55 66.9 62.3 62.3 113453 62.3 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230109 0 3368.7 3392 3339.05 3376.35 299 3376.35 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230109 0 81.9 82.5 79.6 80.75 42129 80.75 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230109 0 35.9 35.9 33.55 34.15 1762 34.15 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230109 0 820.95 848.95 805 807.8 20582 807.8 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230109 0 72.5 72.75 70.6 71.05 1187 71.05 down down correct
506919.BSE Makers Laboratories Limited 20230109 0 126.9 126.9 121.9 122.15 1114 122.15 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230109 0 129.1 135.65 129.1 133.85 581 133.85 up up correct
507155.BSE Jagatjit Industries Limited 20230109 0 113.05 113.05 113.05 113.05 14000 113.05
507180.BSE Kesar Enterprises Limited 20230109 0 76 79.6 74.05 75.45 442 75.45 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230109 0 11.35 12.11 11.35 11.79 1819 11.79 up down incorrect
507488.BSE G.M. Breweries Limited 20230109 0 597.45 615 597.45 603.85 2099 603.85 up up correct
507490.BSE Rana Sugars Limited 20230109 0 25.4 25.9 25.2 25.25 112225 25.25 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230109 0 20.7 20.7 19.5 19.75 5653 19.75 down down correct
507508.BSE Riga Sugar Company Limited 20230109 0 7.41 7.41 6.71 7.25 6322 7.25 down up incorrect
507514.BSE Som Distilleries & Breweries Limited 20230109 0 122.35 122.55 117.05 117.8 58323 117.8 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230109 0 428 429.95 424.5 426.5 1908 426.5 down down correct
507552.BSE Foods and Inns Limited 20230109 0 130.55 139 130.55 135 8913 135 up up correct
507580.BSE IVP Limited 20230109 0 138.15 142 137.7 138.25 4032 138.25 up down incorrect
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230109 0 122 123.9 115 119.9 3394 119.9 down down correct
507621.BSE Milkfood Limited 20230109 0 560.7 604.55 560.6 598.45 2370 598.45 up up correct
507645.BSE Polson Limited 20230109 0 10300 10399 9990 10064 48 10064 down down correct
507685.BSE Wipro Limited 20230109 0 385.5 392.6 385 391.7 449244 391.7 up up correct
507690.BSE Orient Beverages Limited 20230109 0 172.8 172.8 156.7 159 4708 159 down down correct
507717.BSE Dhanuka Agritech Limited 20230109 0 726.75 738.55 723.5 725.4 690 725.4 down down correct
507747.BSE TTK Healthcare Limited 20230109 0 1020.1 1033.4 1002.25 1020.1 1421 1020.1
507753.BSE TGV SRAAC Limited 20230109 0 128.65 132.25 127 128.3 70495 128.3 down down correct
507759.BSE Lime Chemicals Limited 20230109 0 23 23 21.75 22.5 22513 22.5 down up incorrect
507779.BSE Kanpur Plastipack Limited 20230109 0 103.45 105 100.3 100.9 1531 100.9 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230109 0 147.7 150.65 134.15 135.45 25187 135.45 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230109 0 378.25 378.75 368.6 368.65 1158 368.65 down down correct
507813.BSE National Oxygen Limited 20230109 0 154.35 154.35 154.35 154.35 474 154.35
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230109 0 74 77.5 74 76.35 20063 76.35 up down incorrect
507815.BSE Gillette India Limited 20230109 0 5000 5013.75 4971.1 4975.45 170 4975.45 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230109 0 156.5 156.5 144.3 144.5 1827 144.5 down down correct
507828.BSE Ansal Housing Limited 20230109 0 4.3 4.38 4.1 4.18 155530 4.18 down down correct
507836.BSE Mac Charles (India) Limited 20230109 0 439.9 439.9 427.35 427.6 18 427.6 down up incorrect
507864.BSE Pioneer Investcorp Limited 20230109 0 39.95 39.95 36.3 37.75 1181 37.75 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230109 0 40 41.25 39.5 41.25 456 41.25 up up correct
507878.BSE Unitech Limited 20230109 0 1.81 1.83 1.77 1.79 1193980 1.79 down down correct
507880.BSE VIP Industries Limited 20230109 0 680 695.45 678.9 691.95 9925 691.95 up up correct
507910.BSE Fiberweb (India) Limited 20230109 0 36.2 37.75 36 36.15 13619 36.15 down down correct
507912.BSE LKP Finance Limited 20230109 0 91.4 91.95 88.05 90 774 90 down down correct
507944.BSE Bajaj Steel Industries Limited 20230109 0 898 898 870 874.75 1625 874.75 down down correct
507948.BSE Key Corp Limited 20230109 0 51.45 51.45 49.6 50.25 5142 50.25 down up incorrect
507960.BSE Gujarat Hotels Limited 20230109 0 142.35 143 138.5 139 297 139 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230109 0 32.8 32.8 32.8 32.8 10 32.8
507970.BSE Paramount Cosmetics (India) Limited 20230109 0 45 45.95 40 41.25 6013 41.25 down down correct
507981.BSE Jindal Hotels Limited 20230109 0 42.1 43.3 42.1 42.1 943 42.1
507998.BSE Simmonds Marshall Limited 20230109 0 55.4 56.95 54.75 55.8 2465 55.8 up up correct
508136.BSE B & A Limited 20230109 0 295.05 315.6 283.25 310 1102 310 up down incorrect
508494.BSE Warren Tea Limited 20230109 0 70.55 71 69.5 69.6 2990 69.6 down down correct
508664.BSE Best Eastern Hotels Limited 20230109 0 46.9 51 46.75 48.3 970 48.3 up up correct
508807.BSE IST Limited 20230109 0 490 510 482 502.95 1046 502.95 up up correct
508869.BSE Apollo Hospitals Enterprise Limited 20230109 0 4392 4450.9 4381.1 4403.85 6857 4403.85 up up correct
508905.BSE SMIFS Capital Markets Limited 20230109 0 43 43 42.5 42.5 45 42.5 down down correct
508906.BSE Everest Industries Limited 20230109 0 775.75 799.3 770.35 788.45 1020 788.45 up up correct
508918.BSE Greycells Education Limited 20230109 0 28.05 30.85 27.95 30.85 1099 30.85 up up correct
508941.BSE Panasonic Carbon India Co. Limited 20230109 0 386.15 389.7 385.1 385.9 629 385.9 down down correct
508954.BSE Finkurve Financial Services Limited 20230109 0 72 78.6 69.05 74.65 5190 74.65 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230109 0 5 5.2 4.9 4.95 41622 4.95 down down correct
508989.BSE Navneet Education Limited 20230109 0 119.7 119.75 116.75 117.25 7173 117.25 down down correct
508996.BSE Satra Properties (India) Limited 20230109 0 1.02 1.05 1 1.04 15356 1.04 up up correct
509009.BSE Ausom Enterprise Limited 20230109 0 74.5 74.8 69.85 70 1351 70 down down correct
509040.BSE Netlink Solutions (India) Limited 20230109 0 45.55 49.55 45 45.2 2413 45.2 down down correct
509048.BSE Lancor Holdings Limited 20230109 0 32.45 34.8 30.1 32.55 128776 32.55 up up correct
509053.BSE Banas Finance Limited 20230109 0 16.1 16.5 16 16.1 105462 16.1
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230109 0 19.25 20.35 19.25 19.55 2897 19.55 up down incorrect
509077.BSE Pressman Advertising Limited 20230109 0 56.75 56.75 56.75 56.75 24101 56.75
509079.BSE Gufic Biosciences Limited 20230109 0 228.9 229 225.1 227.1 18979 227.1 down down correct
509152.BSE GRP Limited 20230109 0 2350 2350 2269.25 2300.05 345 2300.05 down down correct
509162.BSE Indag Rubber Limited 20230109 0 73.1 78.9 73.1 77.3 4363 77.3 up up correct
509196.BSE M M Rubber Company Limited 20230109 0 118.85 118.85 109 109.65 2176 109.65 down down correct
509220.BSE PTL Enterprises Limited 20230109 0 36.7 36.7 34.7 34.95 27614 34.95 down down correct
509243.BSE TVS Srichakra Limited 20230109 0 3605.2 3700 3562.3 3662.85 2236 3662.85 up up correct
509438.BSE Benares Hotels Limited 20230109 0 2845 2845 2795 2822.3 71 2822.3 down down correct
509449.BSE Bhagawati Oxygen Limited 20230109 0 70.8 70.8 70.8 70.8 2173 70.8
509470.BSE Bombay Oxygen Investments Limited 20230109 0 11826.15 12545 11812.6 11948 43 11948 up up correct
509472.BSE Cravatex Limited 20230109 0 427 449 410 427.35 125 427.35 up up correct
509480.BSE Berger Paints India Limited 20230109 0 570.1 574.3 565.4 568.4 38195 568.4 down down correct
509486.BSE Caprihans India Limited 20230109 0 127.4 129.35 126.1 127.1 3664 127.1 down down correct
509488.BSE Graphite India Limited 20230109 0 378.65 383.2 376.25 378.15 18273 378.15 down down correct
509525.BSE Empire Industries Limited 20230109 0 675.95 694 673.25 685.3 920 685.3 up up correct
AMAL.BSE Amal Ltd 20230109 0 299.9 299.9 292.6 293.45 554 293.45 down down correct
509546.BSE Graviss Hospitality Limited 20230109 0 21.45 21.85 20.25 20.45 2555 20.45 down down correct
509557.BSE Garware Technical Fibres Limited 20230109 0 3016.1 3096.05 3016.1 3072.15 741 3072.15 up up correct
509563.BSE Garware Marine Industries Limited 20230109 0 9.75 10.01 9.75 10.01 1453 10.01 up down incorrect
509567.BSE Goa Carbon Limited 20230109 0 574.7 584 559.1 570.3 1823 570.3 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230109 0 510.1 524 484.5 484.5 352 484.5 down up incorrect
509631.BSE HEG Limited 20230109 0 1078.95 1078.95 1060.25 1064 8000 1064 down down correct
509635.BSE Hindustan Composites Limited 20230109 0 303.95 310.2 303.95 308.45 377 308.45 up up correct
509709.BSE International Conveyors Limited 20230109 0 59 59 56.45 56.95 6546 56.95 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230109 0 97.65 105.2 97.25 101.8 57025 101.8 up down incorrect
509820.BSE Huhtamaki India Limited 20230109 0 200.35 205.95 200.35 204.4 1573 204.4 up down incorrect
509835.BSE Premier Synthetics Limited 20230109 0 26.5 26.5 24.15 24.2 1152 24.2 down down correct
509895.BSE Hindoostan Mills Limited 20230109 0 246 246 244.95 244.95 20 244.95 down down correct
509930.BSE The Supreme Industries Limited 20230109 0 2462.05 2516.8 2420.65 2461.3 2912 2461.3 down down correct
509966.BSE VST Industries Limited 20230109 0 3256.8 3268.25 3195.15 3201.65 380 3201.65 down up incorrect
510245.BSE Swasti Vinayaka Synthetics Limited 20230109 0 6.62 6.62 6.29 6.53 78337 6.53 down down correct
511012.BSE Yamini Investments Company Limited 20230109 0 0.89 0.91 0.88 0.9 1353458 0.9 up up correct
511066.BSE Sakthi Finance Limited 20230109 0 35.5 35.5 33.2 33.25 6066 33.25 down down correct
511076.BSE Sat Industries Limited 20230109 0 68.25 68.25 65.8 66.8 25074 66.8 down down correct
511108.BSE Shiva Texyarn Limited 20230109 0 125 129.9 122.3 125.05 239 125.05 up up correct
511116.BSE Quadrant Televentures Limited 20230109 0 1.41 1.45 1.41 1.44 386555 1.44 up down incorrect
511131.BSE Kamanwala Housing Construction Limited 20230109 0 10.45 10.9 10.13 10.15 6671 10.15 down down correct
511147.BSE Wall Street Finance Limited 20230109 0 32.3 32.35 32 32.1 1748 32.1 down down correct
511196.BSE Can Fin Homes Limited 20230109 0 547.85 558.35 543.9 554.5 85690 554.5 up up correct
511355.BSE India Cements Capital Limited 20230109 0 10.01 10.51 10 10.34 27555 10.34 up up correct
511359.BSE Ad-Manum Finance Limited 20230109 0 48.85 51.4 48.85 51.4 212 51.4 up up correct
511377.BSE Mehta Integrated Finance Limited 20230109 0 18.55 18.55 18.55 18.55 411 18.55
511389.BSE Videocon Industries Limited 20230109 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230109 0 27.7 27.7 25.25 27.7 216 27.7
511411.BSE Shristi Infrastructure Development Corporation Limited 20230109 0 25.5 27.7 25.5 27.35 111 27.35 up down incorrect
511413.BSE Crest Ventures Limited 20230109 0 195 195 189.6 189.85 1109 189.85 down down correct
511431.BSE Vakrangee Limited 20230109 0 28.1 28.1 27.1 27.25 354463 27.25 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230109 0 23 23.75 22.5 22.5 1314 22.5 down down correct
511451.BSE Dharani Finance Limited 20230109 0 7.49 7.49 7.4 7.4 9 7.4 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230109 0 17.7 17.7 16.5 17.45 15856 17.45 down up incorrect
511473.BSE Indbank Merchant Banking Services Limited 20230109 0 31.65 31.8 31 31.1 9912 31.1 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230109 0 28.4 28.4 26 26.6 5145 26.6 down down correct
511505.BSE Capital Trust Limited 20230109 0 80 81.1 78.05 81.1 354 81.1 up up correct
511509.BSE Vivo Bio Tech Limited 20230109 0 29.4 29.65 28.3 29.6 3853 29.6 up up correct
511523.BSE Veerhealth Care Limited 20230109 0 25.7 25.85 25.2 25.55 32022 25.55 down down correct
511525.BSE Pan India Corporation Limited 20230109 0 2.71 2.71 2.6 2.63 78714 2.63 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230109 0 46 48.35 44.95 47.5 567 47.5 up up correct
511549.BSE Morarka Finance Limited 20230109 0 112 112 109.55 112 1343 112
511551.BSE Monarch Networth Capital Limited 20230109 0 352 352 336.4 338.35 586 338.35 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230109 0 1.43 1.45 1.35 1.43 610823 1.43
511559.BSE Times Guaranty Limited 20230109 0 56 56.95 54.65 55.15 333 55.15 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230109 0 145.4 157.95 145.4 147.7 58228 147.7 up down incorrect
511593.BSE Libord Finance Limited 20230109 0 8.77 8.77 8.77 8.77 225 8.77
511601.BSE Yash Management & Satellite Ltd 20230109 0 10.9 10.9 10.02 10.17 6969 10.17 down up incorrect
511605.BSE Arihant Capital Markets Limited 20230109 0 64.5 69.3 64.5 66.65 19836 66.65 up up correct
511609.BSE ISL Consulting Limited 20230109 0 24.6 25.7 24.6 24.6 3796 24.6
511611.BSE DCM Financial Services Limited 20230109 0 5.72 5.72 5.28 5.29 9424 5.29 down down correct
511628.BSE IM+ Capitals Limited 20230109 0 170 174.15 170 174.15 5730 174.15 up down incorrect
511658.BSE Nettlinx Limited 20230109 0 107.95 108.5 103.05 105.3 5274 105.3 down down correct
511672.BSE Scan Steels Limited 20230109 0 38.95 38.95 37.35 37.8 29618 37.8 down up incorrect
511676.BSE GIC Housing Finance Limited 20230109 0 213.05 222.6 210 219.7 45605 219.7 up up correct
511702.BSE Parsharti Investment Limited 20230109 0 23.85 24.5 23.85 24.5 386 24.5 up up correct
511714.BSE Nimbus Projects Limited 20230109 0 39.95 39.95 35.2 37.2 845 37.2 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230109 0 20.6 20.6 19.35 19.5 84766 19.5 down down correct
511726.BSE Vipul Limited 20230109 0 16.5 17.7 16.5 17.7 3527 17.7 up up correct
511728.BSE K Z Leasing and Finance Limited 20230109 0 16.95 16.95 16.25 16.25 200 16.25 down up incorrect
511736.BSE Ushdev International Limited 20230109 0 1.67 1.8 1.67 1.73 17356 1.73 up up correct
511742.BSE Ugro Capital Limited 20230109 0 150.2 154.15 150.2 151.5 1573 151.5 up up correct
511754.BSE Shalibhadra Finance Limited 20230109 0 162 179.95 162 173 1361 173 up up correct
511764.BSE Upasana Finance Limited 20230109 0 16.55 16.55 15 15.92 3819 15.92 down up incorrect
511766.BSE Muthoot Capital Services Limited 20230109 0 269.9 271.05 262.3 263.8 1915 263.8 down down correct
511768.BSE Master Trust Limited 20230109 0 123.5 134.9 123.5 128.95 4869 128.95 up up correct
512018.BSE Cni Research Limited 20230109 0 2.7 2.84 2.7 2.73 84733 2.73 up up correct
512020.BSE Saraswati Commercial (India) Limited 20230109 0 3060 3060 2871.2 2907 174 2907 down down correct
512048.BSE Luharuka Media & Infra Limited 20230109 0 2.9 3.22 2.9 3.22 1529465 3.22 up up correct
512068.BSE Deccan Gold Mines Limited 20230109 0 42.5 44.1 42 42.8 183502 42.8 up up correct
512093.BSE Cranes Software International Limited 20230109 0 3.79 3.79 3.61 3.61 142492 3.61 down down correct
512175.BSE Vama Industries Limited 20230109 0 6.98 6.98 6.4 6.62 61757 6.62 down down correct
512179.BSE Sunteck Realty Limited 20230109 0 354.95 358 350.7 356.5 27006 356.5 up up correct
512247.BSE Ashirwad Capital Limited 20230109 0 5.82 6 5.73 5.89 44343 5.89 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230109 0 3.02 3.02 2.88 2.91 82086 2.91 down down correct
512267.BSE Media Matrix Worldwide Limited 20230109 0 13.42 13.42 13.42 13.42 79123 13.42
512279.BSE N2N Technologies Limited 20230109 0 10.48 10.48 10.48 10.48 0 10.48
512289.BSE Shirpur Gold Refinery Limited 20230109 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230109 0 46 46 45.95 45.95 189 45.95 down up incorrect
512379.BSE Cressanda Solutions Limited 20230109 0 26.25 27.45 26.05 27.45 355569 27.45 up up correct
512437.BSE Apollo Finvest (India) Limited 20230109 0 518.4 519 505.15 516.2 144 516.2 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230109 0 775 775 735.8 746.9 1048 746.9 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230109 0 254.95 257.5 246.2 250.25 110825 250.25 down down correct
512463.BSE Shree Global Tradefin Limited 20230109 0 8.53 8.6 8 8.22 2450364 8.22 down down correct
512477.BSE Betex India Limited 20230109 0 68.4 68.4 66 66.05 634 66.05 down up incorrect
512493.BSE Garnet International Limited 20230109 0 54.9 58.8 53.05 55.85 211413 55.85 up up correct
512499.BSE Shalimar Productions Limited 20230109 0 0.5 0.51 0.49 0.5 3445001 0.5
512519.BSE Donear Industries Limited 20230109 0 108.4 115.9 105.3 113.05 283782 113.05 up up correct
512527.BSE Super Sales India Limited 20230109 0 805 810 796 804.55 341 804.55 down down correct
512529.BSE Sequent Scientific Limited 20230109 0 86.05 87.4 85.55 85.75 54799 85.75 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230109 0 91.25 92.7 91.25 92.25 2550 92.25 up up correct
512553.BSE Zenith Exports Limited 20230109 0 87.45 87.45 80.85 82.2 780 82.2 down down correct
512573.BSE Avanti Feeds Limited 20230109 0 385 388.85 381.5 382.55 7055 382.55 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230109 0 37.5 37.5 36 36.2 355 36.2 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230109 0 6 6 5.5 5.64 248660 5.64 down down correct
512618.BSE RLF Limited 20230109 0 6.89 7.22 6.85 7.04 1135 7.04 up up correct
512626.BSE Orbit Exports Limited 20230109 0 159.8 159.8 152.5 152.95 3372 152.95 down down correct
512634.BSE Savera Industries Limited 20230109 0 70.15 72.95 69.35 71.15 98757 71.15 up up correct
513005.BSE VBC Ferro Alloys Limited 20230109 0 63 63 60.2 62.95 3145 62.95 down up incorrect
513023.BSE Nava Bharat Ventures Limited 20230109 0 259.95 259.95 251 252.35 78526 252.35 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230109 0 48 48 47.5 47.5 103 47.5 down down correct
513059.BSE G.S. Auto International Limited 20230109 0 15.6 15.6 15.15 15.45 14678 15.45 down down correct
513063.BSE Trans Freight Containers Limited 20230109 0 20.35 21.65 19.8 21.65 327 21.65 up up correct
513097.BSE Shivalik Bimetal Controls Limited 20230109 0 400 410.55 395.55 406.6 16696 406.6 up down incorrect
513119.BSE ABC Gas (International) Limited 20230109 0 61.6 61.6 57.15 60.45 205 60.45 down down correct
513121.BSE Oricon Enterprises Limited 20230109 0 27.1 28.4 26.9 27.55 25660 27.55 up up correct
513252.BSE Jay Ushin Limited 20230109 0 779.1 779.1 705.05 758.95 275 758.95 down down correct
513295.BSE IMEC Services Limited 20230109 0 2.17 2.23 2.05 2.08 27167 2.08 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230109 0 304.95 327.9 304.95 319.05 30530 319.05 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230109 0 268 273.5 260.1 273.5 18148 273.5 up up correct
513361.BSE India Steel Works Limited 20230109 0 1.99 2.06 1.98 2.02 101243 2.02 up up correct
513369.BSE Rajkumar Forge Limited 20230109 0 49.3 49.3 45.65 45.65 665 45.65 down down correct
513375.BSE Carborundum Universal Limited 20230109 0 898.6 929 895.5 922.45 6758 922.45 up down incorrect
513377.BSE MMTC Limited 20230109 0 35.6 36.9 35.6 36.3 228700 36.3 up up correct
513397.BSE Vallabh Steels Limited 20230109 0 6.74 6.74 6.7 6.7 1202 6.7 down up incorrect
514045.BSE BSL Limited 20230109 0 187 198 187 188.45 906 188.45 up up correct
513401.BSE Ashiana Ispat Limited 20230109 0 44 44 43.3 43.3 18114 43.3 down down correct
513418.BSE Smiths & Founders (India) Limited 20230109 0 4.8 4.8 4.6 4.65 23516 4.65 down down correct
513434.BSE Tata Metaliks Limited 20230109 0 824.9 837.4 820.05 827.15 6065 827.15 up down incorrect
513456.BSE Kanishk Steel Industries Limited 20230109 0 35.3 37 33 35.65 13315 35.65 up up correct
513472.BSE Simplex Castings Limited 20230109 0 48.95 48.95 48.3 48.5 1533 48.5 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230109 0 27 27.5 26.1 27.45 463 27.45 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230109 0 63.85 63.85 61.3 61.3 5135 61.3 down down correct
513509.BSE Kalyani Forge Limited 20230109 0 243.9 243.9 230 231.7 1288 231.7 down down correct
513511.BSE Panchmahal Steel Limited 20230109 0 144.45 144.45 136 138.7 1688 138.7 down down correct
513513.BSE Aditya Ispat Limited 20230109 0 9.7 10.47 9.7 10.47 5184 10.47 up down incorrect
513515.BSE S.R. Industries Limited 20230109 0 1.9 2.05 1.9 2.02 6254 2.02 up up correct
513517.BSE Steelcast Limited 20230109 0 478.9 484.9 467.1 479.35 1254 479.35 up up correct
513519.BSE Pitti Engineering Limited 20230109 0 319.5 321.55 317.95 319.4 10083 319.4 down down correct
513528.BSE Glittek Granites Limited 20230109 0 2.66 2.67 2.66 2.66 8700 2.66
513532.BSE Pradeep Metals Limited 20230109 0 143.75 161.95 143.75 159.6 39694 159.6 up up correct
513536.BSE Gujarat Natural Resources Limited 20230109 0 16.2 16.4 13.75 15.7 20032 15.7 down down correct
513548.BSE Sharda Ispat Limited 20230109 0 71.25 71.25 67.7 67.7 180 67.7 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230109 0 70 72 70 70.45 1336 70.45 up down incorrect
513642.BSE Axel Polymers Limited 20230109 0 47.8 48.7 44.55 45.75 870 45.75 down down correct
513683.BSE NLC India Limited 20230109 0 83.45 83.9 82.75 83.5 220861 83.5 up up correct
513691.BSE JMT Auto Limited 20230109 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230109 0 49.6 49.6 45.2 46.15 38616 46.15 down down correct
513699.BSE Solid Stone Company Limited 20230109 0 41.1 41.1 41.1 41.1 5 41.1
513709.BSE Shilp Gravures Limited 20230109 0 105.8 106 102.3 102.4 458 102.4 down down correct
513713.BSE White Organic Agro Limited 20230109 0 14.6 14.89 14.5 14.6 95899 14.6
514010.BSE Himachal Fibres Limited 20230109 0 5.31 5.73 5.21 5.32 32626 5.32 up up correct
514030.BSE Deepak Spinners Limited 20230109 0 245.05 251.75 245.05 247.65 5739 247.65 up down incorrect
514034.BSE JBF Industries Limited 20230109 0 8.9 9.09 8.62 8.65 19059 8.65 down down correct
514036.BSE Loyal Textile Mills Limited 20230109 0 750.05 761.1 737 738.1 36 738.1 down down correct
514043.BSE Himatsingka Seide Limited 20230109 0 81.8 81.8 79.95 80.5 38505 80.5 down down correct
514087.BSE PBM Polytex Limited 20230109 0 118.75 118.75 106.05 110.05 1199 110.05 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230109 0 310 314.1 307 308 287 308 down down correct
514142.BSE T.T. Limited 20230109 0 85 87 85 85.85 231 85.85 up up correct
514162.BSE Welspun India Limited 20230109 0 73.35 73.35 71.95 72.35 96647 72.35 down down correct
514165.BSE Indian Acrylics Limited 20230109 0 12.43 12.79 12.25 12.39 89409 12.39 down up incorrect
514171.BSE Ceeta Industries Ltd 20230109 0 27.8 28.75 26.3 26.3 837 26.3 down down correct
514175.BSE Vardhman Polytex Limited 20230109 0 19.25 19.45 19.25 19.3 684 19.3 up up correct
514211.BSE Sumeet Industries Limited 20230109 0 3.72 4.1 3.72 4.1 310961 4.1 up up correct
514215.BSE Binny Limited 20230109 0 301.65 310 301.65 307.8 1989 307.8 up down incorrect
514264.BSE Seasons Textiles Limited 20230109 0 10.98 10.98 9.94 10.98 428 10.98
514266.BSE Zenith Fibres Limited 20230109 0 82.5 86.8 82.5 82.7 11009 82.7 up down incorrect
514272.BSE Bhilwara Spinners Limited 20230109 0 41.65 43.95 41.65 42 1156 42 up up correct
514300.BSE Pioneer Embroideries Limited 20230109 0 42.7 43.3 41.1 42.1 1128 42.1 down down correct
514302.BSE Vippy Spinpro Limited 20230109 0 123 129.65 123 126.35 166 126.35 up up correct
514322.BSE Kamadgiri Fashion Limited 20230109 0 88.8 88.8 80.45 81 905 81 down down correct
514330.BSE One Global Service Provider Limited 20230109 0 37.45 37.45 32.05 36.85 4357 36.85 down down correct
514332.BSE Neo Infracon Limited 20230109 0 15.2 15.2 12.7 14.15 2072 14.15 down down correct
514412.BSE Sarup Industries Limited 20230109 0 31.5 31.5 31.5 31.5 0 31.5
514418.BSE Mangalam Organics Limited 20230109 0 501.2 513 495 496.8 1528 496.8 down up incorrect
514428.BSE Hindustan Adhesives Limited 20230109 0 274 274.5 265.55 267.3 2060 267.3 down down correct
514442.BSE Sri KPR Industries Limited 20230109 0 22.35 22.4 19.95 21.05 4493 21.05 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230109 0 1211.2 1250 1211.2 1238.25 3858 1238.25 up down incorrect
514450.BSE Mahalaxmi Rubtech Limited 20230109 0 226.5 228 218.6 224.75 6102 224.75 down down correct
514470.BSE Winsome Textile Industries Limited 20230109 0 81.95 82.9 79 80.35 1877 80.35 down down correct
515030.BSE Asahi India Glass Limited 20230109 0 510 512.3 507.05 509.05 3459 509.05 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230109 0 100.05 101.95 99.5 100.25 29457 100.25 up up correct
515055.BSE Anant Raj Limited 20230109 0 118 118.7 113.95 115.65 294120 115.65 down up incorrect
515059.BSE Madhusudan Industries Limited 20230109 0 23.85 23.9 23 23 2075 23 down down correct
515085.BSE Restile Ceramics Limited 20230109 0 4.1 4.1 3.76 3.83 5646 3.83 down down correct
515127.BSE Ramasigns Industries Limited 20230109 0 4.36 4.56 4.36 4.49 3744 4.49 up up correct
515147.BSE Haldyn Glass Limited 20230109 0 67.5 68.4 66.15 67 46073 67 down down correct
516003.BSE Duroply Industries Limited 20230109 0 147.45 155.9 147.4 149 1529 149 up up correct
516016.BSE Shreyans Industries Limited 20230109 0 171.15 173.65 169.85 171.15 6437 171.15
516020.BSE Agio Paper & Industries Limited 20230109 0 5.39 5.4 5.25 5.25 8550 5.25 down down correct
516022.BSE Star Paper Mills Limited 20230109 0 187 188.5 182 184.1 1645 184.1 down down correct
516062.BSE National Plywood Industries Limited 20230109 0 8.5 8.5 7.8 7.8 1904 7.8 down down correct
516064.BSE Arrow Greentech Limited 20230109 0 174.6 177.5 173.1 173.85 2433 173.85 down up incorrect
516072.BSE Vishnu Chemicals Limited 20230109 0 1468.95 1474.8 1435.8 1453.3 7635 290.66 down down correct
516082.BSE N R Agarwal Industries Limited 20230109 0 295.85 295.9 288.4 293.65 1073 293.65 down down correct
516096.BSE Sangal Papers Limited 20230109 0 182.95 182.95 168 180.3 132 180.3 down down correct
516106.BSE Shree Karthik Papers Limited 20230109 0 8.02 8.02 7.4 7.7 3306 7.7 down down correct
516108.BSE The South India Paper Mills Limited 20230109 0 120.1 122.5 118.1 118.9 3373 118.9 down down correct
516110.BSE Scandent Imaging Limited 20230109 0 14.2 14.35 13.7 13.95 57885 13.95 down down correct
517015.BSE Vindhya Telelinks Limited 20230109 0 1820 1831.15 1735 1775.3 4971 1775.3 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230109 0 376 381 363.55 373.3 1754 373.3 down down correct
517041.BSE Ador Welding Limited 20230109 0 841.9 842.35 828.15 831.05 56 831.05 down down correct
ACE.BSE Action Construction Equipment Limited 20230109 0 313.3 322 310.2 318.3 92775 318.3 up up correct
517059.BSE Salzer Electronics Limited 20230109 0 303.6 318.05 301.9 306.75 175061 306.75 up up correct
517063.BSE Jetking Infotrain Limited 20230109 0 41 41.85 40 40.65 886 40.65 down down correct
517096.BSE Aplab Limited 20230109 0 20.5 20.5 19.8 20.35 2201 20.35 down down correct
517119.BSE PCS Technology Limited 20230109 0 16.55 16.55 15.05 15.65 5330 15.65 down down correct
517166.BSE SPEL Semiconductor Limited 20230109 0 48.25 49.8 47.4 49 18675 49 up up correct
517168.BSE Subros Limited 20230109 0 302 318.55 302 309.55 318 309.55 up down incorrect
517206.BSE Lumax Industries Limited 20230109 0 1678.15 1789.85 1671.7 1765.9 1722 1765.9 up up correct
517236.BSE Calcom Vision Limited 20230109 0 158.95 158.95 145 150.05 18644 150.05 down down correct
517238.BSE Dynavision Limited 20230109 0 163.45 163.45 156.05 156.05 85 156.05 down down correct
517246.BSE BCC Fuba India Limited 20230109 0 28 28 26 27.5 62431 27.5 down down correct
517258.BSE Precision Electronics Limited 20230109 0 43.1 43.35 43.1 43.1 76 43.1
517264.BSE Fine-Line Circuits Limited 20230109 0 57.5 57.5 53.65 55 3194 55 down up incorrect
517300.BSE Gujarat Industries Power Company Limited 20230109 0 85.1 87.6 85.1 87.1 37834 87.1 up up correct
517330.BSE CMI Limited 20230109 0 21.95 22.8 20.55 21.25 37891 21.25 down down correct
517334.BSE Motherson Sumi Systems Limited 20230109 0 76 77.2 75.85 77 480628 77 up up correct
517344.BSE Mindteck (India) Limited 20230109 0 138.2 143 138.15 141.3 2116 141.3 up up correct
517354.BSE Havells India Limited 20230109 0 1203.2 1203.2 1176.6 1185.95 45524 1185.95 down down correct
517356.BSE ACI Infocom Limited 20230109 0 0.99 0.99 0.94 0.96 627561 0.96 down down correct
517370.BSE Incap Limited 20230109 0 40 40 38.4 40 106 40
517372.BSE Gujarat Intrux Limited 20230109 0 135.65 140 135.65 139.9 181 139.9 up up correct
517399.BSE VXL Instruments Limited 20230109 0 8 8.07 7.5 7.8 2122 7.8 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230109 0 9.66 9.66 9.11 9.2 16438 9.2 down down correct
517417.BSE Patels Airtemp (India) Limited 20230109 0 269.95 269.95 262.1 262.65 1218 262.65 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230109 0 1547.4 1580 1539.7 1542.75 632 1542.75 down down correct
517429.BSE Athena Global Technologies Limited 20230109 0 65.5 65.5 60.05 64.95 114 64.95 down down correct
517437.BSE Dutron Polymers Limited 20230109 0 133.95 133.95 130 130 34 130 down down correct
517447.BSE R S Software (India) Limited 20230109 0 24.95 25.15 24.6 24.65 6263 24.65 down up incorrect
517449.BSE Magna Electro Castings Limited 20230109 0 399 399 372.1 379.7 2197 379.7 down down correct
517467.BSE Marsons Limited 20230109 0 4.05 4.05 4.05 4.05 6225 4.05
517477.BSE Elnet Technologies Limited 20230109 0 211.8 215.75 203.5 208.05 7805 208.05 down down correct
517494.BSE Accel Limited 20230109 0 16.1 16.1 15.2 15.6 39070 15.6 down up incorrect
517498.BSE Websol Energy System Limited 20230109 0 103.25 104.5 97.7 98.95 45225 98.95 down down correct
517500.BSE Roto Pumps Limited 20230109 0 451.5 460.55 447.25 453.45 289 453.45 up up correct
517506.BSE TTK Prestige Limited 20230109 0 820 820 793 794.75 2515 794.75 down down correct
517522.BSE Rajratan Global Wire Limited 20230109 0 897.25 897.25 872 874.2 2045 874.2 down up incorrect
517536.BSE Onward Technologies Limited 20230109 0 301.9 304.65 296.65 298.2 515 298.2 down down correct
517544.BSE Centum Electronics Limited 20230109 0 730 730 700 704.8 2178 704.8 down down correct
517546.BSE Alfa Transformers Limited 20230109 0 12.94 13.58 12.3 13.55 8002 13.55 up up correct
517548.BSE Starlite Components Limited 20230109 0 3.9 3.9 3.55 3.78 6443 3.78 down down correct
517554.BSE NHC Foods Limited 20230109 0 31.9 32.15 30.3 30.6 14015 30.6 down down correct
517569.BSE KEI Industries Limited 20230109 0 1500.25 1502.2 1458.85 1489.4 2120 1489.4 down down correct
517571.BSE IMP Powers Limited 20230109 0 6.3 6.45 6.2 6.33 5109 6.33 up up correct
518011.BSE Keerthi Industries Limited 20230109 0 147 147 147 147 1 147
518029.BSE Gujarat Sidhee Cement Limited 20230109 0 37.9 38.2 37.45 37.85 8176 37.85 down down correct
518075.BSE Suraj Products Limited 20230109 0 140.05 140.05 133.05 140 559 140 down down correct
518091.BSE Anjani Portland Cement Limited 20230109 0 207 207.3 206.35 206.85 764 206.85 down down correct
519003.BSE Modi Naturals Limited 20230109 0 195.3 204.75 195.3 204 1824 204 up up correct
519091.BSE Tasty Bite Eatables Limited 20230109 0 10385.1 10472.1 10245 10291.2 24 10291.2 down down correct
519097.BSE Ritesh International Ltd 20230109 0 71.85 73.95 68.1 71.95 5398 71.95 up up correct
519105.BSE AVT Natural Products Limited 20230109 0 107.15 108.45 106 106.85 6623 106.85 down down correct
519126.BSE Hindustan Foods Limited 20230109 0 601 619.8 586.4 596.25 962 596.25 down up incorrect
519152.BSE Vadilal Enterprises Limited 20230109 0 4090 4094 3950 4065.25 435 4065.25 down down correct
519216.BSE Ajanta Soya Limited 20230109 0 35.55 35.9 35.25 35.75 40275 35.75 up up correct
519230.BSE Richirich Inventures Limited 20230109 0 4.51 4.51 4.51 4.51 368 4.51
519260.BSE Sanwaria Consumer Limited 20230109 0 0.73 0.74 0.71 0.72 384452 0.72 down down correct
519262.BSE Prima Agro Limited 20230109 0 26.45 26.45 25.05 25.5 318 25.5 down down correct
519285.BSE Tarai Foods Limited 20230109 0 6.42 6.6 6.13 6.16 1042 6.16 down down correct
519287.BSE Modern Dairies Limited 20230109 0 24.4 24.6 24.35 24.6 51094 24.6 up down incorrect
519295.BSE Bambino Agro Industries Limited 20230109 0 374 374 351.6 363.85 2300 363.85 down down correct
519307.BSE Vikas WSP Limited 20230109 0 1.76 1.8 1.72 1.74 64402 1.74 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230109 0 56.4 59.6 55.1 55.2 351 55.2 down down correct
519383.BSE Anik Industries Limited 20230109 0 39 44.35 38.75 42.65 63611 42.65 up up correct
519397.BSE Sharat Industries Limited 20230109 0 47.6 49 46.5 46.75 2537 46.75 down down correct
519421.BSE KSE Limited 20230109 0 1870 1900 1870 1892.5 133 1892.5 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230109 0 60.15 60.15 55.2 57.65 1001 57.65 down down correct
519457.BSE Virat Crane Industries Limited 20230109 0 37.2 37.4 35.3 37 7968 37 down down correct
519475.BSE Chordia Food Products Limited 20230109 0 72.55 74.85 68 69.45 1572 69.45 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230109 0 51.5 51.5 48 50.2 331 50.2 down down correct
519494.BSE N.K Industries Limited 20230109 0 40.15 40.15 40.15 40.15 69 40.15
519532.BSE Asian Tea and Exports Ltd 20230109 0 13.82 13.82 13.33 13.64 9586 13.64 down down correct
519552.BSE Heritage Foods Limited 20230109 0 373.95 375.55 368.8 369.05 10583 369.05 down down correct
519566.BSE Simran Farms Limited 20230109 0 135 135 126.35 128.05 4047 128.05 down down correct
519588.BSE DFM Foods Limited 20230109 0 450.3 459.1 450.3 456.75 3866 456.75 up up correct
519600.BSE CCL Products (India) Limited 20230109 0 532.95 532.95 515.4 519.7 7078 519.7 down up incorrect
519612.BSE Mahaan Foods Limited 20230109 0 24.5 24.95 23 24.8 2242 24.8 up down incorrect
520021.BSE Omax Autos Limited 20230109 0 68.9 70.5 67.45 67.75 40701 67.75 down up incorrect
520051.BSE Jamna Auto Industries Limited 20230109 0 104.35 104.35 102.7 103.85 21672 103.85 down down correct
520059.BSE Munjal Auto Industries Limited 20230109 0 50.85 51.2 49.15 49.5 13020 49.5 down down correct
520073.BSE RACL Geartech Limited 20230109 0 740 750 732.1 747.55 2313 747.55 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230109 0 148 152.4 147.3 148.8 2068 148.8 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20230109 0 2047.75 2047.75 1993 1996.45 447 1996.45 down down correct
520113.BSE Vesuvius India Limited 20230109 0 1600.55 1603.3 1582 1591.65 147 1591.65 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230109 0 355 369.2 355 358.45 4151 358.45 up up correct
520123.BSE ABC India Limited 20230109 0 86 88.6 84.1 84.45 437 84.45 down down correct
520127.BSE Balurghat Technologies Limited 20230109 0 14.5 14.5 13.15 13.75 5824 13.75 down down correct
520141.BSE Sibar Auto Parts Limited 20230109 0 9.9 10.25 9.5 9.5 1623 9.5 down down correct
521016.BSE Indo Count Industries Limited 20230109 0 135.8 135.8 132.95 133.05 12051 133.05 down down correct
521034.BSE Soma Textiles & Industries Limited 20230109 0 10.13 10.13 9.22 9.4 15325 9.4 down down correct
521054.BSE Kakatiya Textiles Limited 20230109 0 49.55 54.25 49.55 54.25 12652 54.25 up up correct
521080.BSE Pasari Spinning Mills Limited 20230109 0 6.46 6.64 6.46 6.61 12449 6.61 up up correct
521082.BSE CLC Industries Limited 20230109 0 1.86 1.86 1.86 1.86 0 1.86
521097.BSE Amarjothi Spinning Mills Limited 20230109 0 189.25 189.25 182 185 12901 185 down down correct
521113.BSE Suditi Industries Limited 20230109 0 26 26 24.4 24.4 2203 24.4 down down correct
521141.BSE Aditya Spinners Limited 20230109 0 22 22.5 21.8 21.9 2196 21.9 down down correct
522001.BSE Cranex Limited 20230109 0 25.6 26.85 25.4 25.9 1000 25.9 up down incorrect
521149.BSE Prime Urban Development India Limited 20230109 0 6.95 6.95 6.5 6.65 3303 6.65 down down correct
521151.BSE Dhanlaxmi Fabrics Limited 20230109 0 47.2 49.95 46.4 47.75 1891 47.75 up up correct
521163.BSE Zodiac Clothing Company Limited 20230109 0 99.1 100.5 98.2 99.25 740 99.25 up up correct
521167.BSE Maxgrow India Limited 20230109 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230109 0 2.97 2.97 2.85 2.89 22793 2.89 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230109 0 76 76 74 75.65 520 75.65 down up incorrect
521226.BSE Uniroyal Industries Limited 20230109 0 16 16 13.65 14.25 4588 14.25 down down correct
521228.BSE Tatia Global Vennture Limited 20230109 0 1.5 1.5 1.43 1.47 123217 1.47 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230109 0 38.7 40 38.7 40 716 40 up up correct
521240.BSE Sambandam Spinning Mills Limited 20230109 0 169 169 153.5 156 69 156 down down correct
522004.BSE Batliboi Limited 20230109 0 58.6 58.6 54.85 56.5 3087 56.5 down down correct
522005.BSE Austin Engineering Company Limited 20230109 0 115.85 123.8 111.2 119.65 12007 119.65 up up correct
522014.BSE United Drilling Tools Limited 20230109 0 263.2 267.5 261.85 264.7 1200 264.7 up up correct
522017.BSE Fluidomat Limited 20230109 0 235.4 235.4 224.75 231.7 2731 231.7 down down correct
522034.BSE Shanthi Gears Limited 20230109 0 340.75 345.6 330.6 334.85 9443 334.85 down up incorrect
522064.BSE Honda India Power Products Limited 20230109 0 2214.85 2517.25 2158.25 2423.9 14029 2423.9 up down incorrect
522073.BSE The Hi-Tech Gears Limited 20230109 0 259.15 268.35 254 263.15 282 263.15 up down incorrect
522074.BSE ELGI Equipments Limited 20230109 0 413.35 415.75 405.65 409.15 28028 409.15 down down correct
522091.BSE United Van Der Horst Limited 20230109 0 85 85 80.1 84.2 95 84.2 down down correct
522101.BSE Kilburn Engineering Limited 20230109 0 79.8 80 79 79.45 50822 79.45 down down correct
522105.BSE Birla Precision Technologies Limited 20230109 0 40 42.85 40 41.6 68840 41.6 up down incorrect
522108.BSE Yuken India Limited 20230109 0 532.9 533.05 512.2 517.75 1253 517.75 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230109 0 1149 1149 1113.05 1127.75 1134 1127.75 down up incorrect
522134.BSE Artson Engineering Limited 20230109 0 79.3 81 78 79.3 21235 79.3
522152.BSE Solitaire Machine Tools Limited 20230109 0 51.85 51.85 49.6 49.7 415 49.7 down down correct
522183.BSE ITL Industries Limited 20230109 0 191.95 196.95 187 188.1 5932 188.1 down down correct
522195.BSE Frontier Springs Limited 20230109 0 459 464 455.05 459.9 878 459.9 up up correct
522205.BSE Praj Industries Limited 20230109 0 369.1 372.2 354.5 356.7 72202 356.7 down up incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230109 0 89.15 97.9 89.15 92 3973 92 up up correct
522209.BSE Yogi Infra Projects Limited 20230109 0 3.91 3.91 3.9 3.9 1020 3.9 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230109 0 114.05 118.45 114.05 117.05 22983 117.05 up up correct
522231.BSE Conart Engineers Limited 20230109 0 41.55 41.55 39.25 39.9 6433 39.9 down down correct
522241.BSE M M Forgings Limited 20230109 0 831 842.05 825 840.4 1027 840.4 up up correct
522251.BSE Cenlub Industries Limited 20230109 0 132.8 137.5 132.8 134.35 1189 134.35 up up correct
522257.BSE Rajoo Engineers Limited 20230109 0 29 29.7 29 29.1 19004 29.1 up up correct
522263.BSE JMC Projects (India) Limited 20230109 0 128 128 122.55 123.8 29103 123.8 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230109 0 44 44 42.1 43.9 642 43.9 down down correct
522275.BSE GE T&D India Limited 20230109 0 118.25 118.95 115.5 118 1894 118 down down correct
522281.BSE Ram Ratna Wires Limited 20230109 0 173.95 173.95 165.5 168.05 4798 168.05 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230109 0 50 50 48.7 48.75 9181 48.75 down down correct
522294.BSE T & I Global Limited 20230109 0 109.4 116.7 107.8 112.85 13176 112.85 up up correct
522295.BSE Control Print Limited 20230109 0 399.4 409.9 391 393 14712 393 down down correct
523007.BSE Ansal Buildwell Limited 20230109 0 84 86 80.3 83 250 83 down down correct
523011.BSE Weizmann Limited 20230109 0 114.7 127.75 113 115.15 40994 115.15 up up correct
523019.BSE B.N.Rathi Securities Limited 20230109 0 40 40 38 38.7 14903 38.7 down down correct
523021.BSE Rishi Techtex Limited 20230109 0 25.9 25.9 24.9 25.4 604 25.4 down down correct
523023.BSE Sinclairs Hotels Limited 20230109 0 103.4 108 103.2 103.75 8165 103.75 up down incorrect
523025.BSE Safari Industries (India) Limited 20230109 0 1724.15 1740 1680.1 1695.45 2471 1695.45 down down correct
523062.BSE J.J. Finance Corporation Limited 20230109 0 22.9 22.9 22.9 22.9 105 22.9
523100.BSE Cosmo Ferrites Limited 20230109 0 270.8 270.8 255.3 261.1 3372 261.1 down down correct
523113.BSE Futuristic Securities Limited 20230109 0 7.9 8.42 7.9 8.42 0 8.42 up up correct
523116.BSE Sanco Trans Limited 20230109 0 850.05 850.05 850 850 5 850 down down correct
523120.BSE Ador Multiproducts Limited 20230109 0 70 70 64.5 67 2398 67 down down correct
523127.BSE EIH Associated Hotels Limited 20230109 0 420.6 425.3 414.9 422.2 658 422.2 up up correct
523144.BSE Medi-Caps Limited 20230109 0 45.25 45.5 44.05 45.4 5323 45.4 up down incorrect
523160.BSE Morganite Crucible (India) Limited 20230109 0 1000 1000 965 975.85 993 975.85 down up incorrect
523229.BSE Bharat Seats Limited 20230109 0 101.9 103.4 99.8 100 12738 100 down down correct
523232.BSE Continental Petroleums Limited 20230109 0 41.5 43.9 41.5 42.95 729 42.95 up up correct
523248.BSE Machino Plastics Limited 20230109 0 112.65 113.95 112.5 112.8 246 112.8 up up correct
523260.BSE Pearl Polymers Limited 20230109 0 34.5 38 33.25 34.35 153354 34.35 down up incorrect
523261.BSE Venky's (India) Limited 20230109 0 1900.05 1915.15 1876 1887.7 747 1887.7 down down correct
523277.BSE GV Films Limited 20230109 0 0.62 0.62 0.61 0.61 1654667 0.61 down down correct
523283.BSE Superhouse Limited 20230109 0 199.85 211 199.85 208.2 3389 208.2 up up correct
523289.BSE Rama Vision Limited 20230109 0 57 57 53.45 54.5 9631 54.5 down down correct
523301.BSE TCPL Packaging Limited 20230109 0 1450.05 1474.15 1427.45 1434.2 2637 1434.2 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230109 0 131.35 133 128.75 129.05 27186 129.05 down up incorrect
523323.BSE Kovai Medical Center and Hospital Limited 20230109 0 1708.65 1747.65 1708.65 1744.85 162 1744.85 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230109 0 578.55 590.75 576.5 589.9 153 589.9 up up correct
523367.BSE DCM Shriram Limited 20230109 0 888.25 895.7 878.95 891.25 1863 891.25 up up correct
523369.BSE DCM Shriram Industries Limited 20230109 0 73 79.05 73 76.75 70610 76.75 up up correct
523371.BSE Mawana Sugars Limited 20230109 0 94.05 98 94.05 95.3 25903 95.3 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230109 0 126.1 126.1 120.9 122.2 1964 122.2 down down correct
523385.BSE Nilkamal Limited 20230109 0 1915.05 1974.15 1901 1918.3 890 1918.3 up up correct
523391.BSE Nahar Poly Films Limited 20230109 0 259.15 263.95 255.65 259.15 1314 259.15
523395.BSE 3M India Limited 20230109 0 22511 22818 22376.85 22749.25 184 22749.25 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230109 0 1136.55 1154.5 1119 1131.05 854 1131.05 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230109 0 7.75 7.86 7.36 7.5 1283 7.5 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230109 0 915 948.8 914.5 935.2 41581 935.2 up up correct
523449.BSE Sharp India Limited 20230109 0 64.95 64.95 62.5 63.15 1516 63.15 down down correct
523465.BSE Ind Bank Housing Limited 20230109 0 31.3 31.3 28.6 29.6 3137 29.6 down up incorrect
523475.BSE Lotus Chocolate Company Limited 20230109 0 164.6 164.6 164.6 164.6 18136 164.6
523483.BSE Pacific Industries Limited 20230109 0 437.0002 459.9002 437.0002 451.2502 32923 293.6256 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230109 0 23.4 23.4 22.75 22.9 624 22.9 down down correct
523519.BSE Universal Office Automation Limited 20230109 0 3.87 3.87 3.7 3.87 111 3.87
523537.BSE APM Industries Limited 20230109 0 57.15 58.5 57.15 57.7 2247 57.7 up up correct
523539.BSE Precision Wires India Ltd 20230109 0 78.05 81.85 73.35 80.15 266802 80.15 up up correct
523550.BSE Krypton Industries Limited 20230109 0 23.95 23.95 23.55 23.9 2753 23.9 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230109 0 16.8 16.8 15.6 15.9 145515 15.9 down down correct
523566.BSE Martin Burn Limited 20230109 0 36.65 36.65 35 36 88 36 down down correct
523586.BSE Indian Toners & Developers Limited 20230109 0 187.45 191.2 187.45 189.85 2924 189.85 up up correct
523594.BSE Kunststoffe Industries Limited 20230109 0 29 30.2 27.15 27.85 1412 27.85 down up incorrect
523606.BSE Sika Interplant Systems Limited 20230109 0 744.2 793 703.6 742.45 5753 742.45 down down correct
523610.BSE ITI Limited 20230109 0 102.65 104.25 102.65 103.25 11882 103.25 up up correct
523618.BSE Dredging Corporation of India Limited 20230109 0 372.85 375.15 365.05 369.55 3154 369.55 down down correct
523620.BSE Phaarmasia Limited 20230109 0 25.65 27.95 25.65 26 249 26 up up correct
523630.BSE National Fertilizers Limited 20230109 0 74.95 76.5 73.1 73.7 409851 73.7 down down correct
523642.BSE PI Industries Limited 20230109 0 3322.35 3333 3292.35 3321.6 5524 3321.6 down down correct
523648.BSE Plastiblends India Limited 20230109 0 182.85 186 178.7 179.6 1237 179.6 down down correct
523650.BSE Redex Protech Limited 20230109 0 37.4 37.5 36.7 37.5 4759 37.5 up up correct
523660.BSE The Waterbase Limited 20230109 0 76.2 76.2 75.05 75.5 1292 75.5 down up incorrect
523672.BSE Flex Foods Limited 20230109 0 113.9 129 112.5 123.6 139120 123.6 up up correct
523696.BSE Fortis Malar Hospitals Limited 20230109 0 58.5 58.5 56.45 56.5 262 56.5 down down correct
523704.BSE Mastek Limited 20230109 0 1693.3 1740 1693.3 1723 5396 1723 up up correct
523708.BSE Eimco Elecon (India) Limited 20230109 0 384.9 388.1 380 381.8 781 381.8 down up incorrect
523710.BSE Sayaji Hotels Limited 20230109 0 364.75 364.75 335.2 342 467 342 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230109 0 904.95 910 883 900 461 900 down up incorrect
523716.BSE Ashiana Housing Limited 20230109 0 145 145.45 139.8 141.75 1598 141.75 down down correct
523722.BSE Svam Software Limited 20230109 0 4.16 4.16 4.15 4.16 2509 4.16
523732.BSE Ecoboard Industries Limited 20230109 0 37.45 37.45 35.55 36 1579 36 down down correct
523736.BSE Dhunseri Ventures Limited 20230109 0 237.9 241.35 235 235.7 3133 235.7 down down correct
523756.BSE Srei Infrastructure Finance Limited 20230109 0 3.26 3.26 3.26 3.26 0 3.26
523782.BSE Mitshi India Limited 20230109 0 10 10 9.5 9.99 301 9.99 down down correct
523792.BSE Mazda Limited 20230109 0 655.3 665.55 645.1 645.9 595 645.9 down down correct
523796.BSE Viceroy Hotels Limited 20230109 0 2.09 2.09 1.96 1.96 12625 1.96 down down correct
523828.BSE Menon Bearings Limited 20230109 0 103.95 104.95 101.65 103.95 3695 103.95
523836.BSE Gujarat Raffia Industries Limited 20230109 0 35.95 35.95 34.6 34.7 1297 34.7 down down correct
523838.BSE Simplex Infrastructures Limited 20230109 0 58.95 59 56.25 56.75 9412 56.75 down down correct
523840.BSE Innovative Tech Pack Limited 20230109 0 16.2 16.9 16 16.1 10151 16.1 down down correct
523842.BSE Super Tannery Limited 20230109 0 7.58 7.58 7.13 7.33 67943 7.33 down down correct
523850.BSE Axtel Industries Limited 20230109 0 235 238.95 228.05 231.05 4636 231.05 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230109 0 11.5 11.79 11.4 11.41 3026 11.41 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230109 0 1283.05 1310 1283 1294.3 236 1294.3 up down incorrect
524031.BSE Patidar Buildcon Limited 20230109 0 8.11 8.11 8.11 8.11 50 8.11
524037.BSE Rama Phosphates Limited 20230109 0 265.15 265.15 253.95 254.7 7244 254.7 down up incorrect
524038.BSE Venlon Enterprises Limited 20230109 0 6.48 6.48 6.05 6.22 819 6.22 down down correct
524051.BSE Polyplex Corporation Limited 20230109 0 1526.05 1557.4 1517.05 1541.65 10842 1541.65 up up correct
524075.BSE Albert David Limited 20230109 0 597.95 597.95 566.75 572.05 107 572.05 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230109 0 43.7 43.7 42.75 42.8 2042 42.8 down up incorrect
524091.BSE Acrysil Limited 20230109 0 471.95 472 460.9 464.95 6327 464.95 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230109 0 129 129 116 121.4 142 121.4 down down correct
524200.BSE Vinati Organics Limited 20230109 0 2020.15 2032.9 2014.15 2029.7 605 2029.7 up up correct
524202.BSE Lactose (India) Limited 20230109 0 53.15 54.3 51.5 51.9 1370 51.9 down down correct
524212.BSE Wanbury Limited 20230109 0 45.3 45.3 44 44.5 3264 44.5 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230109 0 247.1 248 240.95 242.75 23405 242.75 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230109 0 131.25 133.8 129.3 130.1 692528 130.1 down down correct
524280.BSE Kopran Limited 20230109 0 151.75 151.75 148.1 149.25 5777 149.25 down down correct
524288.BSE Aimco Pesticides Limited 20230109 0 169.9 169.9 161.55 161.9 5226 161.9 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230109 0 20 20.55 19.25 20.05 5781 20.05 up down incorrect
524324.BSE Seya Industries Limited 20230109 0 34.65 34.75 31.7 33.15 8131 33.15 down up incorrect
524330.BSE Jayant Agro-Organics Limited 20230109 0 176 184.3 176 178.4 1871 178.4 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230109 0 49.6 51.95 49.55 49.85 1743 49.85 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230109 0 134 136.4 132.6 133.75 2182 133.75 down up incorrect
524394.BSE Vimta Labs Limited 20230109 0 414 421.1 413.05 416.35 1401 416.35 up down incorrect
524400.BSE Ishita Drugs and Industries Limited 20230109 0 53.6 53.65 52.1 53.5 346 53.5 down up incorrect
524404.BSE Marksans Pharma Limited 20230109 0 58.85 59.8 58 59.4 203420 59.4 up down incorrect
524408.BSE Universal Starch-Chem Allied Limited 20230109 0 143 144 141 141 5594 141 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230109 0 39.9 39.9 38.3 38.65 2567 38.65 down down correct
524440.BSE Camex Limited 20230109 0 28.5 30.2 28.5 29.7 1248 29.7 up up correct
524444.BSE Evexia Lifecare Limited 20230109 0 1.58 1.58 1.52 1.54 1314781 1.54 down down correct
524470.BSE Syncom Formulations (India) Limited 20230109 0 8.95 8.96 8.72 8.76 554014 8.76 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230109 0 363 363 347.3 359.15 249 359.15 down up incorrect
524488.BSE SVC Industries Limited 20230109 0 3 3.12 2.95 3.02 37851 3.02 up up correct
524506.BSE Coral Laboratories Limited 20230109 0 323.1 325 321.05 325 132 325 up up correct
524518.BSE Krebs Biochemicals & Industries Limited 20230109 0 112.35 112.45 110 110.2 471 110.2 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230109 0 63.9 65.45 63.1 63.85 40816 63.85 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230109 0 441.3 445 436 440.75 737 440.75 down down correct
524558.BSE Neuland Laboratories Limited 20230109 0 1784 1785.5 1715 1731.2 5431 1731.2 down down correct
524564.BSE Gayatri BioOrganics Limited 20230109 0 10.1 10.1 9.52 9.72 21831 9.72 down down correct
524570.BSE Poddar Pigments Limited 20230109 0 268.15 272.85 267.85 269.55 95 269.55 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230109 0 81 81 81 81 6740 81
524592.BSE JD Orgochem Limited 20230109 0 7.03 7.03 6.97 6.97 7331 6.97 down down correct
524594.BSE Ashok Alco-Chem Limited 20230109 0 74.5 75.65 73.05 74.35 232 74.35 down up incorrect
524598.BSE AksharChem (India) Limited 20230109 0 285.05 285.05 274.05 275.85 635 275.85 down down correct
524606.BSE Beryl Drugs Limited 20230109 0 15 15.87 15 15.24 23033 15.24 up down incorrect
524632.BSE Shukra Pharmaceuticals Limited 20230109 0 139 139 127 132 15 132 down down correct
524634.BSE Alufluoride Limited 20230109 0 308.15 308.15 295.55 299.7 5244 299.7 down down correct
524640.BSE Archit Organosys Limited 20230109 0 90.55 95 89.3 93.7 84595 93.7 up up correct
524648.BSE Indo Amines Limited 20230109 0 107 109 102.1 103.65 13175 103.65 down down correct
524652.BSE Ind-Swift Limited 20230109 0 11.2 12.32 10.8 11.13 89392 11.13 down up incorrect
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230109 0 5.48 5.48 5.11 5.2 78680 5.2 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230109 0 30.05 30.75 29.75 29.75 165313 29.75 down up incorrect
524669.BSE Hester Biosciences Limited 20230109 0 1797.95 1806.45 1780.5 1781.35 208 1781.35 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230109 0 22.2 22.2 21.6 21.75 117747 21.75 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230109 0 63 66.4 62.1 66.4 1462 66.4 up up correct
524709.BSE NACL Industries Limited 20230109 0 98.5 101.7 97.05 98.55 14392 98.55 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230109 0 12.4 12.68 11.56 12.09 49974 12.09 down down correct
524717.BSE Titan Biotech Limited 20230109 0 300 309.4 299.9 302.45 22360 302.45 up up correct
524727.BSE Span Divergent Limited 20230109 0 14.3 14.3 14.3 14.3 30 14.3
524731.BSE Jenburkt Pharmaceuticals Limited 20230109 0 655 655 650 654.45 413 654.45 down down correct
524735.BSE Hikal Limited 20230109 0 402.95 404.1 390.65 392.1 38827 392.1 down down correct
524742.BSE Caplin Point Laboratories Limited 20230109 0 739.75 739.75 722.8 729.95 2543 729.95 down down correct
524748.BSE Link Pharma Chem Limited 20230109 0 55.75 56.65 54 56 4970 56 up up correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230109 0 27.15 27.15 25.5 25.65 1172 25.65 down up incorrect
524774.BSE NGL Fine-Chem Limited 20230109 0 1509.25 1535.2 1501.6 1524.75 427 1524.75 up down incorrect
524790.BSE Everest Organics Limited 20230109 0 131.75 131.85 122.1 124.7 5755 124.7 down down correct
524804.BSE Aurobindo Pharma Limited 20230109 0 441.25 448.15 440.1 441.45 40721 441.45 up up correct
524808.BSE Phyto Chem (India) Limited 20230109 0 57.45 57.9 53.4 57.55 16973 57.55 up up correct
524816.BSE NATCO Pharma Limited 20230109 0 564 564 544.45 551.45 4421 551.45 down up incorrect
524818.BSE Dynamic Industries Limited 20230109 0 69.1 70.25 68.2 70.2 3554 70.2 up up correct
524820.BSE Panama Petrochem Limited 20230109 0 350.45 368.15 350.45 361.95 10382 361.95 up up correct
524824.BSE Bal Pharma Limited 20230109 0 88.6 91.05 88.6 89.85 928 89.85 up up correct
524828.BSE BDH Industries Limited 20230109 0 154 154 150.25 151.7 1485 151.7 down down correct
526001.BSE Jauss Polymers Limited 20230109 0 5.5 5.99 5.5 5.99 2257 5.99 up up correct
526025.BSE Globus Power Generation Limited 20230109 0 28.6 28.6 27.5 28.1 462 28.1 down down correct
526043.BSE Polymechplast Machines Limited 20230109 0 74.7 74.7 74.15 74.15 19 74.15 down down correct
526073.BSE Galaxy Bearings Limited 20230109 0 1129.95 1129.95 1075 1097.95 603 1097.95 down down correct
526093.BSE Sathavahana Ispat Limited 20230109 0 2.22 2.43 2.21 2.38 7998 2.38 up up correct
526117.BSE Shervani Industrial Syndicate Limited 20230109 0 350 365 333.1 333.55 52 333.55 down down correct
526133.BSE Supertex Industries Limited 20230109 0 11.75 12.06 10.92 12.06 42999 12.06 up up correct
526137.BSE Shetron Limited 20230109 0 70.9 70.9 68.3 69 1243 69 down up incorrect
526139.BSE Transgene Biotek Limited 20230109 0 2.94 2.97 2.77 2.93 14473 2.93 down up incorrect
526143.BSE MPL Plastics Limited 20230109 0 13.24 13.24 12.53 12.86 6438 12.86 down down correct
526159.BSE Nikhil Adhesives Limited 20230109 0 150 151.9 148 148.8 8126 148.8 down down correct
526161.BSE Spenta International Limited 20230109 0 99.05 100 99.05 99.95 220 99.95 up up correct
526169.BSE Multibase India Limited 20230109 0 208.7 208.7 200.35 203.4 317 203.4 down up incorrect
526179.BSE Ludlow Jute & Specialities Limited 20230109 0 89 92.75 88.65 89.1 3610 89.1 up up correct
526187.BSE Ashram Online.com Limited 20230109 0 4.95 5.08 4.7 4.7 682 4.7 down up incorrect
526217.BSE Hitech Corporation Limited 20230109 0 221.5 225.05 220.85 222.85 6342 222.85 up down incorrect
526225.BSE Bloom Dekor Limited 20230109 0 16.7 16.7 15.13 15.2 13513 15.2 down down correct
526227.BSE Filatex India Limited 20230109 0 44 47.95 44 47.1 119738 47.1 up up correct
526241.BSE Amrapali Industries Limited 20230109 0 14.15 14.45 13.62 14.24 2201 14.24 up up correct
526247.BSE Premier Explosives Limited 20230109 0 410.9 410.9 403.55 404.15 1049 404.15 down up incorrect
526263.BSE Mold-Tek Technologies Limited 20230109 0 159.95 159.95 147 153.3 8193 153.3 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230109 0 24.75 26.95 24.7 26.45 5300 26.45 up up correct
526315.BSE Divyashakti Granites Limited 20230109 0 90 91.75 83.55 85.05 8919 85.05 down down correct
526335.BSE Shreyas Intermediates Limited 20230109 0 13.71 13.71 13.35 13.4 11226 13.4 down down correct
526355.BSE Duropack Limited 20230109 0 80.8 84.55 78.15 83 4439 83 up up correct
526365.BSE Swarnsarita Gems Limited 20230109 0 28 28 26.25 26.35 7152 26.35 down down correct
526381.BSE Patel Integrated Logistics Limited 20230109 0 15.9 15.9 14.8 15.27 19409 15.27 down down correct
526397.BSE Alphageo (India) Limited 20230109 0 277.9 279.35 270.1 272.45 413 272.45 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230109 0 41.8 42.2 41.4 41.9 17356 41.9 up up correct
526415.BSE OK Play India Limited 20230109 0 54.75 54.75 50.35 50.45 83982 50.45 down up incorrect
526423.BSE Kriti Industries (India) Limited 20230109 0 78.3 84.1 78.3 81.45 11293 81.45 up up correct
526433.BSE ASM Technologies Limited 20230109 0 477.8 477.8 470.05 472.2 1259 472.2 down up incorrect
526435.BSE Perfectpac Limited 20230109 0 72.15 72.15 72 72 19 72 down down correct
526441.BSE Vision Cinemas Limited 20230109 0 1.14 1.14 1.14 1.14 6118 1.14
526471.BSE Winsome Breweries Limited 20230109 0 10.6 10.6 10.01 10.45 5510 10.45 down down correct
526479.BSE Sky Industries Limited 20230109 0 79.1 84.35 79 81 778 81 up up correct
526481.BSE Phoenix International Limited 20230109 0 26.2 26.2 24.25 24.35 5420 24.35 down up incorrect
526492.BSE Rishiroop Limited 20230109 0 104 106.9 104 105.05 615 105.05 up up correct
526500.BSE Sterling Greenwoods Limited 20230109 0 30.5 30.5 30.5 30.5 45 30.5
526504.BSE Dolphin Medical Services Limited 20230109 0 1.83 1.83 1.74 1.74 0 1.74 down down correct
526506.BSE Systematix Corporate Services Limited 20230109 0 209.75 209.8 200.1 209.8 110 209.8 up up correct
526519.BSE Alpine Housing Development Corporation Limited 20230109 0 109.9 109.9 101 104.2 8155 104.2 down down correct
526525.BSE Worldwide Leather Exports Limited 20230109 0 16.8 16.8 16.05 16.05 560 16.05 down down correct
526544.BSE Scanpoint Geomatics Limited 20230109 0 10.9 10.9 10.04 10.16 45699 10.16 down down correct
526546.BSE Choksi Laboratories Limited 20230109 0 40.5 40.5 38.5 39.9 466 39.9 down down correct
526568.BSE Longview Tea Company Limited 20230109 0 26 26 24.25 24.4 973 24.4 down down correct
526574.BSE Enterprise International Limited 20230109 0 20.6 21 20.6 21 265 21 up up correct
526576.BSE Techindia Nirman Limited 20230109 0 10.58 10.95 10.31 10.63 4253 10.63 up up correct
526582.BSE TPL Plastech Limited 20230109 0 30.85 33.2 30.85 32.75 34128 32.75 up up correct
526586.BSE Wim Plast Limited 20230109 0 475.1 483 467.3 469.8 22714 469.8 down down correct
526596.BSE Liberty Shoes Ltd 20230109 0 274.5 278.05 271.6 273.05 3073 273.05 down up incorrect
526604.BSE Lippi Systems Limited 20230109 0 14.63 16.14 14.63 16.14 242 16.14 up up correct
526608.BSE Electrotherm (India) Limited 20230109 0 72 72 69.6 70.25 4720 70.25 down down correct
526612.BSE Blue Dart Express Limited 20230109 0 7675 7799.95 7536.15 7609.3 966 7609.3 down up incorrect
526616.BSE National Plastic Industries Limited 20230109 0 46.4 46.4 38 45.25 8809 45.25 down up incorrect
526622.BSE MFL India Limited 20230109 0 0.97 0.97 0.94 0.95 977782 0.95 down up incorrect
526640.BSE Royale Manor Hotels and Industries Limited 20230109 0 24 24 22.6 22.6 252 22.6 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230109 0 83 93.25 83 89.75 567299 89.75 up up correct
526666.BSE Bhartiya International Limited 20230109 0 212.9 212.9 207.1 211 5646 211 down down correct
526683.BSE Hotel Rugby Limited 20230109 0 6.33 6.33 6.33 6.33 23856 6.33
526703.BSE Ecoplast Limited 20230109 0 74.75 74.75 74.75 74.75 1 74.75
526705.BSE Elegant Marbles and Grani Industries Limited 20230109 0 124.8 124.8 116.55 120.05 623 120.05 down down correct
526707.BSE Alchemist Limited 20230109 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230109 0 119.9 119.9 115.65 117.8 145 117.8 down down correct
526725.BSE The Sandesh Limited 20230109 0 1168 1170.35 1114.45 1124.2 832 1124.2 down down correct
526727.BSE Garnet Construction Limited 20230109 0 17.6 18.55 17.6 18.2 5306 18.2 up up correct
526731.BSE Bright Brothers Limited 20230109 0 166.1 166.1 161.4 162.05 1947 162.05 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230109 0 6.3 6.52 6.3 6.52 1446 6.52 up up correct
526739.BSE Narmada Gelatines Limited 20230109 0 306 309.45 296 301.65 19009 301.65 down up incorrect
526747.BSE P G Foils Limited 20230109 0 227.7 227.7 216.3 223.75 518 223.75 down down correct
526751.BSE Gratex Industries Limited 20230109 0 17.9 17.9 17.9 17.9 367 17.9
526761.BSE Howard Hotels Limited 20230109 0 8.32 9.18 8.32 9.18 1317 9.18 up up correct
526775.BSE Valiant Communications Limited 20230109 0 159.5 159.5 148.5 152 2199 152 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230109 0 1200 1209.4 1152 1188.85 1303 1188.85 down up incorrect
526807.BSE Seamec Limited 20230109 0 873.5 891.35 858.3 872.25 13826 872.25 down down correct
526813.BSE Raghunath International Limited 20230109 0 12.55 13.05 12.45 12.81 2929 12.81 up down incorrect
526817.BSE Cheviot Company Limited 20230109 0 1183.35 1183.35 1160.05 1164.15 88 1164.15 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230109 0 402.95 405 390.5 391.1 2315 391.1 down down correct
526827.BSE Spice Islands Apparels Limited 20230109 0 9.7 9.7 9.27 9.28 628 9.28 down down correct
526839.BSE Shelter Infra Projects Limited 20230109 0 12.4 12.41 12.4 12.41 108 12.41 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230109 0 25 25 23.4 23.4 4625 23.4 down up incorrect
526853.BSE Bilcare Limited 20230109 0 41.45 45 41.45 41.9 596191 41.9 up up correct
526861.BSE Rishi Laser Limited 20230109 0 24 24.2 23.95 23.95 6960 23.95 down down correct
526871.BSE Intec Capital Limited 20230109 0 19 19.9 18.3 19.7 882 19.7 up up correct
526881.BSE 63 moons technologies limited 20230109 0 163.95 171 163.75 168.05 5812 168.05 up up correct
526899.BSE Himalaya Food International Limited 20230109 0 24.15 24.95 23.2 23.8 56822 23.8 down down correct
526905.BSE Padmanabh Industries Limited 20230109 0 3.94 3.94 3.94 3.94 4 3.94
526921.BSE Twentyfirst Century Management Services Limited 20230109 0 22.15 22.75 22.15 22.45 694 22.45 up down incorrect
526931.BSE Hariyana Ship Breakers Limited 20230109 0 69.85 69.85 67.6 67.8 2910 67.8 down down correct
526945.BSE Tyroon Tea Company Limited 20230109 0 110 110 94.05 102.95 392 102.95 down down correct
526947.BSE La Opala RG Limited 20230109 0 391.05 403 390.2 392.1 10217 392.1 up up correct
526953.BSE Venus Remedies Limited 20230109 0 177.7 180.95 176.25 179.5 3129 179.5 up up correct
526965.BSE Gujarat Craft Industries Limited 20230109 0 93.6 99.95 86.05 88.55 4220 88.55 down up incorrect
526971.BSE Dhoot Industrial Finance Limited 20230109 0 78.2 78.5 77.3 78.05 1054 78.05 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230109 0 195.95 203.8 185.3 187.3 1372 187.3 down up incorrect
530001.BSE Gujarat Alkalies and Chemicals Limited 20230109 0 755.55 759.85 747.2 752.55 5841 752.55 down down correct
530005.BSE The India Cements Limited 20230109 0 219.95 221.85 217.1 219.75 68884 219.75 down down correct
530007.BSE JK Tyre & Industries Limited 20230109 0 193.9 194.2 187.5 188.65 164596 188.65 down down correct
530017.BSE Standard Industries Limited 20230109 0 34.85 36.2 34.2 34.55 19517 34.55 down up incorrect
530023.BSE The Investment Trust of India Limited 20230109 0 90.2 92.05 89.5 89.6 736 89.6 down up incorrect
530043.BSE Acknit Industries Limited 20230109 0 158.8 158.9 155.1 156.95 1506 156.95 down up incorrect
530045.BSE Titan Securities Limited 20230109 0 19.9 19.9 19.3 19.6 11216 19.6 down down correct
530063.BSE Yashraj Containeurs Limited 20230109 0 16.75 16.8 15.65 16 34714 16 down down correct
530067.BSE CSL Finance Limited 20230109 0 242.45 249.8 242.45 249.15 352 249.15 up up correct
530075.BSE Selan Exploration Technology Limited 20230109 0 228.25 230.45 226.6 229.55 1905 229.55 up up correct
530077.BSE Freshtrop Fruits Limited 20230109 0 91.35 97 91.35 96.1 22235 96.1 up up correct
530079.BSE Faze Three Limited 20230109 0 275.05 284 275 281.95 4155 281.95 up up correct
530095.BSE Pradhin Limited 20230109 0 45 47.7 44.75 45.75 11321 45.75 up up correct
530109.BSE Anupam Finserv Limited 20230109 0 2.06 2.09 2.04 2.05 92463 2.05 down down correct
530111.BSE Raj Packaging Industries Limited 20230109 0 54 55.8 51.55 54.25 3341 54.25 up up correct
AJIL.BSE Atlas Jewellery India Limited 20230109 0 17.3 17.3 17.3 17.3 5137 17.3
530119.BSE Natraj Proteins Limited 20230109 0 59.95 59.95 58.1 58.35 1712 58.35 down down correct
530125.BSE Samrat Pharmachem Limited 20230109 0 750.9 763 735 743.1 2408 743.1 down down correct
530129.BSE Nile Limited 20230109 0 580 594.75 574.2 578.85 456 578.85 down down correct
530131.BSE Udaipur Cement Works Limited 20230109 0 31.35 31.75 30.95 31.1 25166 31.1 down down correct
530133.BSE Amco India Limited 20230109 0 68.6 71 68.6 69.8 624 69.8 up up correct
530139.BSE Kreon Finnancial Services Limited 20230109 0 53.9 54.1 50 51.5 3354 51.5 down down correct
530145.BSE Kisan Mouldings Limited 20230109 0 9.92 10.33 9.92 10.01 3869 10.01 up up correct
530151.BSE Vijay Textiles Limited 20230109 0 25.7 26 25 25.85 556 25.85 up up correct
530163.BSE Kerala Ayurveda Limited 20230109 0 105.9 105.9 99 99.9 10246 99.9 down down correct
530169.BSE Mohit Paper Mills Limited 20230109 0 20 20.05 19.2 19.8 2761 19.8 down down correct
530175.BSE Odyssey Technologies Limited 20230109 0 47 51.75 47 50 2425 50 up up correct
530177.BSE SPS International Limited 20230109 0 21.55 21.55 21.55 21.55 0 21.55
530185.BSE Surat Textile Mills Limited 20230109 0 9.4 9.6 9.33 9.43 143221 9.43 up up correct
530187.BSE Atharv Enterprises Limited 20230109 0 2.65 2.65 2.65 2.65 7056 2.65
530201.BSE Kallam Textiles Limited 20230109 0 11.35 11.39 11.12 11.16 15148 11.16 down up incorrect
530207.BSE Brawn Biotech Limited 20230109 0 19.5 19.5 18.45 18.8 722 18.8 down down correct
530215.BSE Kings Infra Ventures Limited 20230109 0 101.95 102.95 99 99.75 12407 99.75 down down correct
530233.BSE Auro Laboratories Limited 20230109 0 76.05 76.05 73.2 74 4336 74 down down correct
530235.BSE KJMC Financial Services Limited 20230109 0 42.75 42.75 38.75 38.75 1715 38.75 down down correct
530245.BSE Aryaman Financial Services Limited 20230109 0 82 82 77.2 80.4 100 80.4 down down correct
530259.BSE Inter State Oil Carrier Limited 20230109 0 28.55 31.75 25.55 30.95 21564 30.95 up up correct
530263.BSE Global Capital Markets Limited 20230109 0 33.15 33.15 30.4 30.4 51728 30.4 down down correct
530265.BSE Sainik Finance & Industries Limited 20230109 0 28.8 28.8 28.8 28.8 50 28.8
530299.BSE Kothari Products Limited 20230109 0 141.85 145.55 132.3 137.6 4832 137.6 down down correct
530305.BSE Piccadily Agro Industries Limited 20230109 0 44 45.3 44 44.75 60563 44.75 up down incorrect
530309.BSE Chandra Prabhu International Ltd 20230109 0 30.2 30.9 29.5 30.6 30914 30.6 up up correct
530313.BSE Laurel Organics Ltd 20230109 0 38.75 42.9 38.75 42.7 712 42.7 up up correct
530315.BSE Hindustan Tin Works Limited 20230109 0 108.95 118 108.95 112.75 78693 112.75 up up correct
530317.BSE Godavari Drugs Limited 20230109 0 99.35 100 90.95 96.2 28928 96.2 down down correct
530331.BSE Premco Global Limited 20230109 0 350 368.95 337.15 344.4 477 344.4 down down correct
530355.BSE Asian Energy Services Limited 20230109 0 71.8 72.4 70.75 70.8 7068 70.8 down up incorrect
530367.BSE NRB Bearings Limited 20230109 0 155.4 155.4 152.3 152.65 4836 152.65 down down correct
530369.BSE Vamshi Rubber Limited 20230109 0 26.3 26.3 25.4 26.3 300 26.3
530377.BSE Nila Infrastructures Limited 20230109 0 6.65 6.95 6.65 6.7 30575 6.7 up up correct
530401.BSE Vinyoflex Limited 20230109 0 58 63.6 58 59.25 6637 59.25 up up correct
530405.BSE Jindal Capital Limited 20230109 0 26.5 26.5 25.05 25.15 915 25.15 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230109 0 89.8 90.55 87.05 90.55 44003 90.55 up down incorrect
530431.BSE Ador Fontech Limited 20230109 0 81.9 81.9 80.35 80.9 12225 80.9 down down correct
530427.BSE Choksi Imaging Limited 20230109 0 46.5 47 45 46.95 2011 46.95 up up correct
530429.BSE Ashish Polyplast Limited 20230109 0 21.6 22.75 21.6 22.7 433 22.7 up up correct
530433.BSE Shiva Global Agro Industries Limited 20230109 0 111 117 110 112.85 4705 112.85 up up correct
530449.BSE Rungta Irrigation Limited 20230109 0 27.8 27.8 25.85 25.85 6 25.85 down down correct
530459.BSE Valson Industries Limited 20230109 0 21 21.2 21 21.2 201 21.2 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230109 0 16.55 17.6 16.5 16.6 53184 16.6 up up correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230109 0 455 463.25 438 441.7 9493 441.7 down down correct
530477.BSE Vikram Thermo (India) Limited 20230109 0 68.55 71.65 66.5 67.3 69765 67.3 down up incorrect
530499.BSE A. K. Capital Services Limited 20230109 0 567.15 567.15 505 526.6 4553 526.6 down down correct
530517.BSE Relaxo Footwears Limited 20230109 0 895 907 885 888.5 6146 888.5 down down correct
530521.BSE Virat Industries Limited 20230109 0 230 240 227 237.25 6701 237.25 up up correct
530533.BSE Terai Tea Company Limited 20230109 0 71.9 71.9 69.5 70.1 346 70.1 down down correct
530543.BSE MARG Limited 20230109 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230109 0 171.6 173 160.5 172.65 1997 172.65 up up correct
530557.BSE NCL Research & Financial Services Limited 20230109 0 0.49 0.49 0.47 0.48 5864459 0.48 down up incorrect
530577.BSE Ladderup Finance Limited 20230109 0 24.7 24.7 22.05 23.15 113 23.15 down down correct
530585.BSE Swastika Investmart Limited 20230109 0 162 169 162 168.8 680 168.8 up up correct
530589.BSE Prima Plastics Limited 20230109 0 94.5 97.5 92.5 94 7868 94 down up incorrect
530609.BSE Carnation Industries Limited 20230109 0 5.14 5.14 5.14 5.14 15 5.14
530611.BSE Sturdy Industries Limited 20230109 0 0.58 0.63 0.58 0.58 4127170 0.58
530617.BSE Sampre Nutritions Limited 20230109 0 150.15 157.65 147.1 157.55 21460 157.55 up up correct
530621.BSE Akar Auto Industries Limited 20230109 0 70.8 71.9 68.55 69.95 2280 69.95 down down correct
530627.BSE Vipul Organics Limited 20230109 0 126 129 126 126.05 2067 126.05 up up correct
530643.BSE Eco Recycling Limited 20230109 0 148.85 153 145.3 152.25 33083 152.25 up up correct
530655.BSE Goodluck India Limited 20230109 0 362 382 362 376.3 11783 376.3 up up correct
530663.BSE Goyal Associates Limited 20230109 0 1.47 1.47 1.26 1.33 83146 1.33 down down correct
530665.BSE Zenith Healthcare Limited 20230109 0 5.19 5.2 5 5.1 47283 5.1 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230109 0 119 119 112.25 112.3 5732 112.3 down down correct
530689.BSE Lykis Limited 20230109 0 45.8 45.9 44 44.05 23716 44.05 down down correct
530695.BSE Prime Property Development Corporation Limited 20230109 0 12.2 13.59 11.89 12.1 672 12.1 down down correct
530697.BSE Zenlabs Ethica Limited 20230109 0 45 45 42.75 42.75 66871 42.75 down down correct
530699.BSE Raj Rayon Industries Limited 20230109 0 46.25 46.25 46.25 46.25 3905 46.25
530709.BSE Gowra Leasing and Finance Limited 20230109 0 20.8 22.25 20.8 22.2 204 22.2 up up correct
530711.BSE Jagan Lamps Limited 20230109 0 49.8 49.85 47 48.3 16982 48.3 down up incorrect
530715.BSE Alps Industries Limited 20230109 0 2.3 2.3 2.19 2.19 8319 2.19 down up incorrect
530755.BSE Coral Newsprints Ltd 20230109 0 9.64 10.48 9.64 10.17 1419 10.17 up down incorrect
530759.BSE Sterling Tools Limited 20230109 0 255 304 255 291.55 54142 291.55 up up correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230109 0 33.55 33.55 33.45 33.45 145 33.45 down down correct
530789.BSE Ceejay Finance Limited 20230109 0 130.9 130.9 120.9 121.05 151 121.05 down down correct
530803.BSE Bhageria Industries Limited 20230109 0 163 164.5 160.35 162.25 1151 162.25 down down correct
530809.BSE BNR Udyog Limited 20230109 0 32 34.1 31.5 34.1 725 34.1 up up correct
530813.BSE KRBL Limited 20230109 0 386.5 393 382.3 391.95 28530 391.95 up down incorrect
530815.BSE Refnol Resins and Chemicals Limited 20230109 0 112.25 112.25 102.05 103.45 20197 103.45 down down correct
530821.BSE SSPDL Limited 20230109 0 16.3 17.65 15.35 16.85 650 16.85 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230109 0 28 28.6 27.2 28 6080 28
530829.BSE CIL Securities Limited 20230109 0 32.45 32.45 25.7 30.5 4867 30.5 down down correct
530839.BSE Clio Infotech Limited 20230109 0 7.07 7.07 7.07 7.07 10411 7.07
530843.BSE Cupid Limited 20230109 0 283.05 286.65 272.3 273.15 11015 273.15 down down correct
530845.BSE Sunshield Chemicals Limited 20230109 0 539 549.5 532 546.55 1773 546.55 up up correct
530871.BSE Chembond Chemicals Limited 20230109 0 243.5 252.45 241.85 248.6 1584 248.6 up up correct
530879.BSE Capital India Finance Limited 20230109 0 103.45 103.45 97.75 101.3 649 101.3 down down correct
530883.BSE Super Crop Safe Limited 20230109 0 7.64 7.8 7.05 7.18 38936 7.18 down down correct
530897.BSE N G Industries LTD 20230109 0 83.5 83.95 80.3 80.9 3237 80.9 down up incorrect
530915.BSE J. R. Foods Limited 20230109 0 4.99 4.99 4.99 4.99 0 4.99
530951.BSE Raminfo Limited 20230109 0 105 109.7 105 105.4 9158 105.4 up down incorrect
530953.BSE Sunil Agro Foods Limited 20230109 0 154.9 154.9 142.35 152.4 284 152.4 down down correct
530959.BSE Diana Tea Company Limited 20230109 0 29.85 30.85 29.25 29.5 7916 29.5 down down correct
530961.BSE Vikas EcoTech Limited 20230109 0 3.36 3.45 3.26 3.37 757294 3.37 up up correct
530965.BSE Indian Oil Corporation Limited 20230109 0 81 81 79.7 80.1 2110800 80.1 down down correct
530973.BSE Alfa Ica (India) Limited 20230109 0 40.35 40.35 38.35 38.35 104 38.35 down up incorrect
530977.BSE Shri Keshav Cements and Infra Limited 20230109 0 128.95 128.95 126 127.35 9766 127.35 down up incorrect
530979.BSE India Home Loan Limited 20230109 0 30.35 31.25 29.7 30.6 1808 30.6 up up correct
530991.BSE Roopa Industries Limited 20230109 0 57.5 57.5 54.15 56.9 1815 56.9 down down correct
530997.BSE Unique Organics Limited 20230109 0 39.6 39.95 39 39.75 637 39.75 up up correct
531025.BSE Visagar Financial Services Limited 20230109 0 1.18 1.25 1.17 1.17 2378179 1.17 down down correct
531041.BSE Competent Automobiles Company Limited 20230109 0 231 235.7 231 232.1 256 232.1 up up correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230109 0 13.3 13.96 13.3 13.96 1110 13.96 up up correct
531069.BSE Vijay Solvex Limited 20230109 0 951 973.3 931 948.6 150 948.6 down down correct
531080.BSE Shri Krishna Devcon Limited 20230109 0 20.8 21.25 20.75 21.2 126 21.2 up up correct
531082.BSE Alankit Limited 20230109 0 10.77 10.89 10.5 10.59 58901 10.59 down down correct
531083.BSE Nihar Info Global Limited 20230109 0 9.2 9.2 8.74 9.2 566 9.2
531091.BSE United Credit Limited 20230109 0 15.05 15.05 15.05 15.05 1860 15.05
531109.BSE Ishan Dyes & Chemicals Limited 20230109 0 65 65 59 62.8 64305 62.8 down down correct
531111.BSE Gothi Plascon India Limited 20230109 0 23.9 25 23.85 25 2700 25 up up correct
531120.BSE Patel Engineering Limited 20230109 0 18.95 19.25 18.85 18.9 75610 18.9 down down correct
531129.BSE Inani Marbles and Industries Limited 20230109 0 25 25 24.5 25 28304 25
531137.BSE Gemstone Investments Limited 20230109 0 0.98 0.98 0.93 0.95 120083 0.95 down down correct
531146.BSE Medicamen Biotech Limited 20230109 0 855 880 804.6 840 4139 840 down up incorrect
531157.BSE Organic Coatings Limited 20230109 0 8.9 8.9 8.4 8.7 625 8.7 down down correct
531158.BSE Catvision Limited 20230109 0 12.25 12.25 11.76 12.23 2056 12.23 down down correct
531161.BSE ABM Knowledgeware Limited 20230109 0 104.9 114.05 99.15 111.55 146421 111.55 up up correct
531163.BSE Kemistar Corporation Limited 20230109 0 36.05 39.9 36.05 37.85 1708 37.85 up up correct
531169.BSE SKP Securities Limited 20230109 0 93.6 99.95 86.05 89.15 14704 89.15 down down correct
531173.BSE Syschem (India) Limited 20230109 0 49 49.15 48.95 49.15 51716 49.15 up up correct
531190.BSE Tavernier Resources Limited 20230109 0 8.22 8.22 8.22 8.22 0 8.22
531198.BSE Dhanada Corporation Limited 20230109 0 3.1 3.1 3.1 3.1 1856 3.1
531201.BSE Shilchar Technologies Limited 20230109 0 1224 1249 1130 1156.2 7551 1156.2 down down correct
531210.BSE Colinz Laboratories Limited 20230109 0 46.6 46.6 43.1 45.9 2042 45.9 down down correct
531212.BSE Nalin Lease Finance Limited 20230109 0 35 35.1 33.1 33.3 237 33.3 down down correct
531215.BSE RTS Power Corporation Limited 20230109 0 120.5 121.95 115 121.95 21745 121.95 up up correct
531223.BSE Anjani Synthetics Limited 20230109 0 29 29.4 28.4 29.1 531 29.1 up up correct
531233.BSE Rasi Electrodes Limited 20230109 0 14.5 15.3 14.35 14.65 57425 14.65 up up correct
531234.BSE Victory Paper and Boards (India) Limited 20230109 0 104.75 105 101.1 102.05 2926 102.05 down down correct
531241.BSE Linc Pen & Plastics Limited 20230109 0 436.8 467.4 426.85 464.65 3311 464.65 up up correct
531246.BSE Prima Industries Limited 20230109 0 19.25 20.15 19.25 20.15 42 20.15 up up correct
531253.BSE India Gelatine & Chemicals Limited 20230109 0 224.2 238 224.2 227.55 5012 227.55 up up correct
531255.BSE Paragon Finance Limited 20230109 0 23.95 25 22.8 22.8 2521 22.8 down down correct
531259.BSE Esha Media Research Limited 20230109 0 5.3 5.3 5.3 5.3 50 5.3
531268.BSE B2B Software Technologies Limited 20230109 0 28.4 28.4 27.3 27.3 2641 27.3 down down correct
531273.BSE Radhe Developers (India) Limited 20230109 0 8.09 8.28 7.91 7.95 133366 7.95 down down correct
531278.BSE Elixir Capital Limited 20230109 0 57 58.9 55.05 56.15 7079 56.15 down down correct
531281.BSE P G Industry Limited 20230109 0 16.5 17 15.2 15.8 23500 15.8 down down correct
531287.BSE National Plastic Technologies Limited 20230109 0 123.85 123.85 118 122.1 1280 122.1 down down correct
531289.BSE National Fittings Limited 20230109 0 60.2 64.85 59.65 60.1 10445 60.1 down down correct
531297.BSE Artefact Projects Limited 20230109 0 47 47 45.1 46.05 591 46.05 down up incorrect
531306.BSE DHP India Limited 20230109 0 1050 1064 1022 1025.2 1163 1025.2 down down correct
531307.BSE RRIL Limited 20230109 0 16.4 16.4 15.9 15.95 28025 15.95 down down correct
531328.BSE Kretto Syscon Limited 20230109 0 0.69 0.69 0.67 0.69 356707 0.69
531335.BSE Zydus Wellness Limited 20230109 0 1500 1525.75 1500 1505.7 1087 1505.7 up up correct
531337.BSE Jump Networks Limited 20230109 0 3.96 3.96 3.84 3.86 9357 3.86 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230109 0 38.9 38.95 38.75 38.75 92 38.75 down down correct
531346.BSE Eastern Treads Limited 20230109 0 32.6 35.55 32.6 34.2 535 34.2 up up correct
531349.BSE Panacea Biotec Limited 20230109 0 140.4 140.4 136.2 136.95 10199 136.95 down down correct
531358.BSE Choice International Limited 20230109 0 256.5 256.75 247.8 252.25 4051 252.25 down down correct
531359.BSE Shriram Asset Management Company Limited 20230109 0 105.4 121.05 105 121.05 29382 121.05 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230109 0 36.35 38.15 36.2 37.75 1582 37.75 up up correct
531390.BSE Upsurge Investment & Finance Ltd 20230109 0 45.4 45.4 44.7 44.7 55 44.7 down up incorrect
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230109 0 140.4 154.65 140.4 154.65 5175 154.65 up up correct
531411.BSE Tuni Textile Mills Limited 20230109 0 2.14 2.14 2.03 2.08 210511 2.08 down down correct
531412.BSE Radix Industries (India) Limited 20230109 0 79.1 79.1 76 76.5 134 76.5 down down correct
531416.BSE Narendra Properties Limited 20230109 0 16.2 16.75 16.2 16.75 116 16.75 up up correct
531417.BSE Mega Corporation Limited 20230109 0 1.98 2.05 1.97 1.98 33163 1.98
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230109 0 242.2 248.2 242.2 245.2 20579 245.2 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230109 0 28.45 29.5 28.1 29 12228 29 up down incorrect
531439.BSE Goldstone Technologies Limited 20230109 0 44.3 47.2 44.3 46.05 3925 46.05 up up correct
531449.BSE GRM Overseas Limited 20230109 0 396 413.85 392 398.2 5565 398.2 up up correct
531453.BSE Mohit Industries Limited 20230109 0 16.5 17.2 16.1 16.2 1860 16.2 down down correct
531454.BSE Polylink Polymers (India) Limited 20230109 0 26 26 24 25.25 5929 25.25 down down correct
531456.BSE Minaxi Textiles Limited 20230109 0 2.16 2.19 1.78 2.07 85922 2.07 down down correct
531471.BSE Duke Offshore Limited 20230109 0 9.4 9.4 8.93 8.93 961 8.93 down down correct
531472.BSE Cybele Industries Ltd 20230109 0 18.9 18.9 18.9 18.9 1180 18.9
531494.BSE Navkar Builders Limited 20230109 0 12.39 12.39 11.36 11.9 52641 11.9 down down correct
531499.BSE Sybly Industries Limited 20230109 0 4.72 4.96 4.72 4.75 4209 4.75 up up correct
531502.BSE Esaar (India) Limited 20230109 0 6.96 6.96 6.96 6.96 9798 6.96
531503.BSE Maris Spinners Limited 20230109 0 60.6 63.9 60 60.65 2073 60.65 up up correct
531512.BSE Orient Tradelink Limited 20230109 0 13.75 15 13.6 14.9 36886 14.9 up up correct
531518.BSE Vikas Proppant & Granite Limited 20230109 0 0.75 0.75 0.72 0.73 385218 0.73 down down correct
531525.BSE Ace Software Exports Limited 20230109 0 17.15 18.25 17.15 18.25 327 18.25 up up correct
531531.BSE Hatsun Agro Product Limited 20230109 0 907.95 907.95 892.7 894.65 654 894.65 down up incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230109 0 21.25 21.25 19.8 21.05 145 21.05 down down correct
531540.BSE Maruti Infrastructure Limited 20230109 0 104.7 108.95 101.5 104 7688 104 down down correct
531543.BSE Jindal Worldwide Limited 20230109 0 460.2 466.65 447.05 460.45 19934 460.45 up up correct
531583.BSE Rap Media Limited 20230109 0 17.15 17.15 16.9 16.9 250 16.9 down down correct
531591.BSE Bampsl Securities Limited 20230109 0 8.6 9.98 8.25 8.4 6306 8.4 down up incorrect
531599.BSE FDC Limited 20230109 0 269.55 275.65 269.55 272 5667 272 up up correct
531608.BSE Gorani Industries Limited 20230109 0 224 224 215.6 216.95 460 216.95 down up incorrect
531609.BSE KG Petrochem Limited 20230109 0 219.4 225 203.35 223.7 305 223.7 up down incorrect
531613.BSE Meyer Apparel Limited 20230109 0 1.52 1.52 1.52 1.52 15430 1.52
531616.BSE Starcom Information Technology Limited 20230109 0 118.1 118.1 114.9 114.95 102 114.95 down down correct
531624.BSE Country Condo's Limited 20230109 0 4.9 5.05 4.82 5.04 4269 5.04 up up correct
531626.BSE Orosil Smiths India Limited 20230109 0 4.5 4.8 4.5 4.6 23765 4.6 up down incorrect
531633.BSE Lincoln Pharmaceuticals Limited 20230109 0 340.8 344 338.75 340.85 1574 340.85 up up correct
531638.BSE Suraj Limited 20230109 0 64.15 66.95 64.15 65.95 2772 65.95 up down incorrect
531642.BSE Marico Limited 20230109 0 512.2 520.4 512.2 514.7 23714 514.7 up up correct
531648.BSE Mahavir Industries Limited 20230109 0 1.12 1.17 1.07 1.17 139487 1.17 up up correct
531661.BSE Hittco Tools Limited 20230109 0 13.7 13.7 13.16 13.4 3393 13.4 down down correct
531668.BSE Vision Corporation Limited 20230109 0 1.86 1.99 1.86 1.86 1600 1.86
531680.BSE Mayur Leather Products Limited 20230109 0 6.5 6.5 6.27 6.27 31 6.27 down down correct
531688.BSE Prithvi Exchange (India) Limited 20230109 0 46 46 41.85 42.25 1915 42.25 down up incorrect
531717.BSE Vidhi Specialty Food Ingredients Limited 20230109 0 371.85 377.85 371.55 376.3 300 376.3 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230109 0 1266.35 1287.35 1258.25 1284 91 1284 up up correct
531726.BSE Panchsheel Organics Limited 20230109 0 267.45 267.45 253.1 257.7 1924 257.7 down up incorrect
531727.BSE Menon Pistons Limited 20230109 0 49.3 51.6 49.3 50.7 21995 50.7 up down incorrect
531737.BSE Greencrest Financial Services Limited 20230109 0 1.68 1.68 1.68 1.68 37175 1.68
531739.BSE Gennex Laboratories Limited 20230109 0 6.32 6.55 6.26 6.43 485495 6.43 up up correct
531744.BSE Gini Silk Mills Limited 20230109 0 46.65 47.6 44.5 46.45 575 46.45 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230109 0 16.05 16.2 15.8 15.95 7438 15.95 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230109 0 0.85 0.86 0.79 0.83 2720746 0.83 down up incorrect
531762.BSE Unjha Formulations Limited 20230109 0 16.5 17.3 16.5 17.25 2016 17.25 up up correct
531768.BSE Poly Medicure Limited 20230109 0 910.9 934.8 909.4 925.25 4913 925.25 up up correct
531802.BSE Prerna Infrabuild Limited 20230109 0 39.75 41.85 38 39.1 51700 39.1 down down correct
531813.BSE Ganga Papers India Limited 20230109 0 76 79.9 72 76.4 364 76.4 up up correct
531814.BSE Tirupati Sarjan Limited 20230109 0 11.75 12.2 11.7 11.83 19186 11.83 up up correct
531842.BSE Lahoti Overseas Limited 20230109 0 31.25 33.65 31.25 32.05 17766 32.05 up down incorrect
531859.BSE Oriental Veneer Products Limited 20230109 0 78.15 78.15 73 75.05 27773 75.05 down down correct
531861.BSE Joindre Capital Services Limited 20230109 0 32.7 32.7 30.5 31.8 10007 31.8 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230109 0 1030.85 1078.95 1015.25 1066.1 58026 1066.1 up up correct
531867.BSE Unitech International Limited 20230109 0 6.78 6.78 6.48 6.77 1677 6.77 down down correct
531869.BSE Sacheta Metals Limited 20230109 0 19.5 19.5 18.9 19.1 7575 19.1 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230109 0 23.5 23.75 23 23 1342 23 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230109 0 115 116 112.7 114 6901 114 down down correct
531893.BSE Sawaca Business Machines Limited 20230109 0 1.24 1.24 1.18 1.19 198120 1.19 down down correct
531900.BSE CCL International Limited 20230109 0 17.3 18.85 16.85 16.85 2186 16.85 down down correct
531909.BSE Croissance Limited 20230109 0 9.68 9.68 9.05 9.3 62952 9.3 down down correct
531917.BSE Twinstar Industries Limited 20230109 0 1.26 1.26 1.26 1.26 10372 1.26
531921.BSE Agarwal Industrial Corporation Limited 20230109 0 599.95 599.95 579.65 581.4 1141 581.4 down up incorrect
531923.BSE Dhampure Speciality Sugars Limited 20230109 0 30.95 30.95 28.9 29.8 15421 29.8 down down correct
531950.BSE Vertex Securities Limited 20230109 0 3.01 3.01 2.74 2.96 84190 2.96 down up incorrect
531952.BSE Riba Textiles Limited 20230109 0 42.95 42.95 40.75 42.05 3148 42.05 down down correct
531977.BSE Chartered Logistics Limited 20230109 0 5.27 5.27 5.05 5.12 62984 5.12 down down correct
531978.BSE Ambika Cotton Mills Limited 20230109 0 1592 1592 1505.1 1515.6 751 1515.6 down down correct
531979.BSE Hind Aluminium Industries Limited 20230109 0 39.15 41.45 39.15 39.45 1598 39.45 up up correct
531996.BSE Odyssey Corporation Limited 20230109 0 6.92 7.24 6.85 7 3104 7 up down incorrect
532001.BSE Inducto Steels Limited 20230109 0 29.15 34.5 29 32 952 32 up up correct
532005.BSE Sam Industries Limited 20230109 0 44.75 44.75 41.7 41.75 702 41.75 down down correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230109 0 9.54 9.54 9.54 9.54 20 9.54
532011.BSE Pooja Entertainment and Films Limited 20230109 0 182.65 192.9 182.65 184 165 184 up up correct
532015.BSE Gravity (India) Limited 20230109 0 4.85 4.85 4.49 4.49 6172 4.49 down down correct
532022.BSE Filatex Fashions Limited 20230109 0 18.35 18.85 18.3 18.35 68491 18.35
532029.BSE Sindhu Trade Links Limited 20230109 0 20.6 22.25 20.5 22.25 565089 22.25 up up correct
532033.BSE Jain Studios Limited 20230109 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230109 0 66.8 66.8 64.25 64.95 4009 64.95 down down correct
532041.BSE Hindustan Bio Sciences Limited 20230109 0 3.8 3.8 3.66 3.68 4814 3.68 down down correct
532053.BSE Wallfort Financial Services Limited 20230109 0 43.45 48.95 43.45 46.3 2212 46.3 up up correct
532054.BSE KDDL Limited 20230109 0 1023.4 1044.75 1015.45 1022.85 247 1022.85 down down correct
532056.BSE Adinath Exim Resources Limited 20230109 0 18.4 18.4 18.4 18.4 1116 18.4
532067.BSE Kilpest India Limited 20230109 0 459.95 459.95 436 443.2 2794 443.2 down down correct
532070.BSE Sumuka Agro Industries Limited 20230109 0 69.7 74.65 67.55 71 8854 71 up down incorrect
532081.BSE KSS Limited 20230109 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230109 0 1.95 2.03 1.95 2.03 25611 2.03 up up correct
532092.BSE Sagar Productions Limited 20230109 0 2.05 2.13 2.01 2.06 26197 2.06 up up correct
532100.BSE Indo-City Infotech Limited 20230109 0 7.28 7.28 6.65 6.65 12471 6.65 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230109 0 4.44 4.44 4.14 4.14 9947 4.14 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230109 0 4.54 4.6 4.41 4.48 90158 4.48 down down correct
532124.BSE Reliable Ventures India Limited 20230109 0 14.5 14.5 13.02 13.67 6120 13.67 down down correct
532134.BSE Bank of Baroda 20230109 0 184.1 187.75 182.45 185.25 617605 185.25 up up correct
532141.BSE Andhra Cements Limited 20230109 0 6.3 6.6 6.23 6.26 78064 6.26 down down correct
532143.BSE SKM Egg Products Export (India) Limited 20230109 0 137.05 141.45 137 139.2 8122 139.2 up up correct
532145.BSE H S India Limited 20230109 0 11.75 11.98 11.39 11.39 52203 11.39 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230109 0 83.7 83.95 82.7 83.2 4429 83.2 down down correct
532156.BSE Vaibhav Global Limited 20230109 0 302.95 303 299.6 302.15 22577 302.15 down down correct
532160.BSE Gujarat State Financial Corporation 20230109 0 7.28 7.3 6.94 7.08 8946 7.08 down down correct
532162.BSE JK Paper Ltd 20230109 0 414.95 418.05 411 414.1 13983 414.1 down down correct
532163.BSE Saregama India Limited 20230109 0 384.45 384.45 367.15 376.2 2099 376.2 down down correct
532172.BSE Adroit Infotech Limited 20230109 0 22.5 22.95 21.85 22.7 10500 22.7 up up correct
532173.BSE CyberTech Systems and Software Limited 20230109 0 131.3 132 129.65 129.7 210 129.7 down up incorrect
532180.BSE Dhanlaxmi Bank Limited 20230109 0 20.5 20.55 20 20.25 133863 20.25 down up incorrect
532183.BSE Gayatri Sugars Limited 20230109 0 3.3 3.57 3.25 3.31 6204 3.31 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230109 0 56 57.5 55.15 56.95 801916 56.95 up up correct
532212.BSE Archies Limited 20230109 0 23.6 24.6 23.6 24.05 4892 24.05 up up correct
532215.BSE Axis Bank Ltd 20230109 0 945 960 941.1 958.9 182317 958.9 up up correct
532216.BSE HB Stockholdings Limited 20230109 0 54 54 53.6 53.9 260 53.9 down down correct
532219.BSE Energy Development Company Limited 20230109 0 19 19.25 18.35 19 9921 19
532221.BSE Sonata Software Limited 20230109 0 582.05 593.15 579.4 583.4 9738 583.4 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230109 0 80.1 83.4 80.1 80.95 2711 80.95 up up correct
532240.BSE India Nippon Electricals Limited 20230109 0 396.45 401.35 388.5 390.35 337 390.35 down down correct
532256.BSE Nalwa Sons Investments Limited 20230109 0 2256 2317.8 2216.95 2276.9 106 2276.9 up up correct
532271.BSE Cybermate Infotek Limited 20230109 0 5.06 5.11 4.8 4.93 183769 4.93 down down correct
532284.BSE TCFC Finance Limited 20230109 0 32 33.5 31.6 32.2 1517 32.2 up up correct
532285.BSE Geojit Financial Services Limited 20230109 0 46.85 47.7 46.85 47.2 21633 47.2 up up correct
532286.BSE Jindal Steel & Power Limited 20230109 0 596 607.45 595.05 601.75 75503 601.75 up up correct
532290.BSE BLB Limited 20230109 0 36.45 36.45 32.85 33.35 84641 33.35 down down correct
532300.BSE Wockhardt Limited 20230109 0 229.9 232.7 229.25 231.3 34264 231.3 up down incorrect
532301.BSE Tata Coffee Limited 20230109 0 219 220.15 218.15 219.7 8434 219.7 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20230109 0 12.75 12.75 12.2 12.4 1533 12.4 down down correct
532320.BSE Vaarad Ventures Limited 20230109 0 13.87 14.99 13.87 14.94 142 14.94 up up correct
532321.BSE Cadila Healthcare Limited 20230109 0 433 445 432.75 443.2 233822 443.2 up up correct
532323.BSE Shiva Cement Limited 20230109 0 54.5 55.4 54.2 54.5 76316 54.5
532326.BSE Intense Technologies Limited 20230109 0 68 72.6 68 72.1 13049 72.1 up up correct
532329.BSE Danlaw Technologies India Limited 20230109 0 235.05 241.8 235 237.8 1896 237.8 up up correct
532333.BSE HB Portfolio Limited 20230109 0 43 43 39.3 40.2 1999 40.2 down down correct
532344.BSE SoftSol India Limited 20230109 0 165 165.9 164.9 165.45 3469 165.45 up up correct
532345.BSE Gati Limited 20230109 0 157.45 157.45 150 151.05 151029 151.05 down down correct
532349.BSE Transport Corporation of India Limited 20230109 0 606.2 616.4 601.3 603.1 1535 603.1 down down correct
532350.BSE Padmalaya Telefilms Limited 20230109 0 2.65 2.65 2.43 2.45 1645 2.45 down down correct
532351.BSE Aksh Optifibre Limited 20230109 0 10.85 11.28 10.8 10.95 46315 10.95 up up correct
532355.BSE Picturehouse Media Limited 20230109 0 7.15 7.15 6.51 7.04 1200 7.04 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230109 0 286.05 287 282 282.6 33689 282.6 down up incorrect
532357.BSE Mukta Arts Limited 20230109 0 54.95 54.95 54.3 54.3 421 54.3 down down correct
532362.BSE Nagpur Power and Industries Limited 20230109 0 92.4 92.4 85.75 87.25 3082 87.25 down up incorrect
532369.BSE Ramco Industries Limited 20230109 0 161.9 161.9 159.1 159.25 2130 159.25 down down correct
532370.BSE Ramco Systems Limited 20230109 0 244.3 250.15 242.55 245.8 5168 245.8 up up correct
532372.BSE Virinchi Limited 20230109 0 35.4 35.95 35.1 35.6 164260 35.6 up up correct
532373.BSE WeP Solutions Limited 20230109 0 24.5 24.9 22.25 23.15 22723 23.15 down up incorrect
532374.BSE Sterlite Technologies Limited 20230109 0 172 174.25 169.25 170.9 40179 170.9 down down correct
532376.BSE MRO-TEK Realty Limited 20230109 0 59 61.6 58.95 61.15 550 61.15 up down incorrect
532380.BSE Baba Arts Limited 20230109 0 16 17.1 16 16.95 7271 16.95 up up correct
532384.BSE Tyche Industries Limited 20230109 0 129.65 131 129.3 130 2062 130 up up correct
532386.BSE California Software Company Limited 20230109 0 19.8 20.6 19.8 20.25 17520 20.25 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230109 0 42.7 42.7 41.35 41.55 3171 41.55 down down correct
532388.BSE Indian Overseas Bank 20230109 0 31.3 31.4 30.7 30.85 4315287 30.85 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230109 0 208.65 208.65 202.5 204.6 6014 204.6 down down correct
532395.BSE Axiscades Technologies Limited 20230109 0 314.55 319.8 307.8 314.1 3875 314.1 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230109 0 5.05 5.06 4.9 4.99 11326 4.99 down down correct
532400.BSE Birlasoft Limited 20230109 0 288.8 295.05 287.6 293.7 105344 293.7 up down incorrect
532404.BSE Saven Technologies Limited 20230109 0 41.55 42.45 41.1 41.8 7555 41.8 up up correct
532406.BSE Avantel Limited 20230109 0 405 428.4 405 423.9 46980 423.9 up up correct
532407.BSE MosChip Technologies Limited 20230109 0 70.25 73.85 69.55 70.45 271268 70.45 up up correct
532408.BSE Megasoft Limited 20230109 0 33.05 33.15 31.4 31.85 18405 31.85 down down correct
532410.BSE Transcorp International Limited 20230109 0 36.9 38 35.15 36.4 6749 36.4 down down correct
532419.BSE Smartlink Holdings Limited 20230109 0 145.1 145.1 137.3 137.45 905 137.45 down up incorrect
532424.BSE Godrej Consumer Products Limited 20230109 0 915.05 924.4 898.7 908.15 19614 908.15 down up incorrect
532430.BSE BF Utilities Limited 20230109 0 400 403 392.8 397.7 22769 397.7 down up incorrect
532435.BSE Sanmit Infra Limited 20230109 0 77.5 78.7 75.5 76.1 86173 76.1 down down correct
532439.BSE Olectra Greentech Limited 20230109 0 502 504.75 493 496.95 23314 496.95 down down correct
532440.BSE MPS Limited 20230109 0 888 980 888 961.5 7413 961.5 up up correct
532443.BSE Cera Sanitaryware Limited 20230109 0 5303.45 5422.4 5280.15 5363.15 864 5363.15 up down incorrect
532455.BSE Shalimar Wires Industries Limited 20230109 0 12.95 12.95 12.26 12.85 2780 12.85 down down correct
532456.BSE Compuage Infocom Limited 20230109 0 20.25 20.95 19.4 20.1 80446 20.1 down down correct
532457.BSE Gulshan Polyols Limited 20230109 0 248 267.95 248 264.65 20337 264.65 up up correct
532459.BSE Faze Three Autofab Limited 20230109 0 91.5 91.5 86 89.85 3166 89.85 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230109 0 476 495 475 493.4 5422 493.4 up up correct
532461.BSE Punjab National Bank 20230109 0 56.95 57.7 56.8 57.1 4858660 57.1 up up correct
532468.BSE KAMA Holdings Limited 20230109 0 12698.5 12729 12531.5 12565.8 207 12565.8 down down correct
532475.BSE Aptech Limited 20230109 0 382.3 384 372.55 373.65 18177 373.65 down down correct
532479.BSE ISMT Limited 20230109 0 54.4 55.55 53.25 55.1 33824 55.1 up down incorrect
532481.BSE Noida Toll Bridge Company Limited 20230109 0 7.85 7.94 7.61 7.75 21677 7.75 down up incorrect
532482.BSE Granules India Limited 20230109 0 320.2 329 318 327.8 23229 327.8 up up correct
532486.BSE Pokarna Limited 20230109 0 429.9 435.25 421 426.3 15835 426.3 down down correct
532488.BSE Divi's Laboratories Limited 20230109 0 3480 3493.95 3444.05 3459.25 18072 3459.25 down down correct
532493.BSE Astra Microwave Products Limited 20230109 0 285.55 295.45 285.55 287.95 38656 287.95 up up correct
532497.BSE Radico Khaitan Limited 20230109 0 1066 1070 1051 1067.2 6436 1067.2 up up correct
532503.BSE Rajapalayam Mills Limited 20230109 0 702 719.8 702 707.9 1539 707.9 up up correct
532507.BSE B.A.G. Films and Media Limited 20230109 0 5.15 5.17 4.92 4.92 61106 4.92 down down correct
532508.BSE Jindal Stainless Limited 20230109 0 241.3 244.1 238.35 239.95 41439 239.95 down down correct
532513.BSE TVS Electronics Limited 20230109 0 386.2 405.05 373.75 393.3 133877 393.3 up up correct
532514.BSE Indraprastha Gas Limited 20230109 0 417.1 425 417.1 422.6 29272 422.6 up up correct
532523.BSE Biocon Limited 20230109 0 256.65 259.05 255.15 256.8 54191 256.8 up up correct
532524.BSE PTC India Limited 20230109 0 87.45 87.45 87.45 87.45 118895 87.45
532525.BSE Bank of Maharashtra 20230109 0 31.2 31.25 30.8 31.05 1062220 31.05 down down correct
532527.BSE Ramkrishna Forgings Limited 20230109 0 249.9 258.9 249.35 258 37724 258 up up correct
532529.BSE New Delhi Television Limited 20230109 0 321.7 326.2 305.65 308.2 38455 308.2 down up incorrect
532531.BSE Strides Pharma Science Limited 20230109 0 360 360 348.3 353.15 24233 353.15 down down correct
532539.BSE Minda Industries Limited 20230109 0 533.4 541.6 529.8 535.15 17052 535.15 up up correct
532543.BSE GP Petroleums Limited 20230109 0 43.5 43.5 42 42.55 7396 42.55 down down correct
532548.BSE Century Plyboards (India) Limited 20230109 0 516.05 524.7 514.15 515.65 6022 515.65 down down correct
532553.BSE Welspun Enterprises Limited 20230109 0 168.85 168.85 159.85 160.65 118994 153.2445 down down correct
532555.BSE NTPC Limited 20230109 0 169.55 171 169.4 170.35 227863 170.35 up down incorrect
532604.BSE S.A.L. Steel Limited 20230109 0 15.9 16.6 15.6 16.6 16714 16.6 up up correct
532605.BSE JBM Auto Limited 20230109 0 535 548.05 528.45 533.65 15458 533.65 down up incorrect
532610.BSE Dwarikesh Sugar Industries Limited 20230109 0 100.2 101.95 99.35 99.95 90542 99.95 down down correct
532612.BSE Indoco Remedies Limited 20230109 0 410 411.95 401.25 406.55 14714 406.55 down down correct
532613.BSE VIP Clothing Limited 20230109 0 47.8 47.85 46.1 46.7 38367 46.7 down down correct
532614.BSE Impex Ferro Tech Limited 20230109 0 4.03 4.03 4.03 4.03 1380 4.03
532617.BSE Jet Airways (India) Limited 20230109 0 70.65 71.95 69 70.05 11101 70.05 down up incorrect
532621.BSE Morarjee Textiles Limited 20230109 0 23.75 23.75 22.1 22.15 5146 22.15 down down correct
532624.BSE Jindal Photo Limited 20230109 0 369.8 369.8 330.5 333.9 2030 333.9 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230109 0 371.95 371.95 360.25 363 13405 363 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230109 0 7.24 7.39 7.24 7.32 14944090 7.32 up up correct
532628.BSE 3i Infotech Limited 20230109 0 41.75 41.75 41 41.1 71447 41.1 down down correct
532629.BSE McNally Bharat Engineering Company Limited 20230109 0 3.72 3.72 3.61 3.61 64453 3.61 down down correct
532630.BSE Gokaldas Exports Limited 20230109 0 359.8 367.15 359.8 362.75 4361 362.75 up up correct
532633.BSE Allsec Technologies Limited 20230109 0 520 525.65 506.85 523.25 911 523.25 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230109 0 132.1 133.55 130.7 131.25 669 131.25 down down correct
532638.BSE Shoppers Stop Limited 20230109 0 712 737.3 705.3 707.95 4135 707.95 down down correct
532642.BSE JSW Holdings Limited 20230109 0 4334.7 4350 4289 4298.85 59 4298.85 down down correct
532644.BSE J.K. Cement Limited 20230109 0 2899.55 2918 2857.65 2874.1 1352 2874.1 down down correct
532645.BSE Beeyu Overseas Limited 20230109 0 2.31 2.31 2.12 2.3 6573 2.3 down up incorrect
532648.BSE Yes Bank Limited 20230109 0 21.35 21.5 21.05 21.2 13420720 21.2 down down correct
532649.BSE Nectar Lifesciences Limited 20230109 0 22.5 23.7 22.5 22.85 15718 22.85 up up correct
532651.BSE SPL Industries Limited 20230109 0 76.05 78 75.5 75.8 15570 75.8 down down correct
532652.BSE The Karnataka Bank Limited 20230109 0 152.35 154.9 152.35 152.75 93830 152.75 up up correct
532654.BSE McLeod Russel India Limited 20230109 0 29.6 29.6 28.75 28.95 41315 28.95 down up incorrect
532656.BSE Facor Alloys Limited 20230109 0 9.72 10.2 9.6 9.69 808064 9.69 down down correct
532659.BSE IDFC Limited 20230109 0 83.15 84.5 83 84.25 250865 84.25 up up correct
532662.BSE HT Media Limited 20230109 0 22.25 22.35 21.35 21.45 5385 21.45 down down correct
532663.BSE Sasken Technologies Limited 20230109 0 915 915 888.65 898.15 581 898.15 down down correct
532666.BSE FCS Software Solutions Limited 20230109 0 2.77 2.8 2.74 2.76 787792 2.76 down down correct
532667.BSE Suzlon Energy Limited 20230109 0 10.34 10.53 10.18 10.23 37210953 10.23 down up incorrect
532668.BSE Aurionpro Solutions Limited 20230109 0 374.8 383 366.35 368 3240 368 down down correct
532670.BSE Shree Renuka Sugars Limited 20230109 0 56.3 56.6 54.4 54.9 994584 54.9 down down correct
532673.BSE K.M. Sugar Mills Limited 20230109 0 30.9 30.9 29.6 29.75 22294 29.75 down down correct
532683.BSE AIA Engineering Limited 20230109 0 2503.35 2559.65 2503.35 2538.9 2411 2538.9 up down incorrect
ASYL.BSE Advance Syntex Limited 20230109 0 12 12 11.45 11.86 388 11.86 down up incorrect
532684.BSE Everest Kanto Cylinder Limited 20230109 0 96.95 96.95 95.4 95.75 23687 95.75 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230109 0 283.75 283.75 270.3 277.4 420 277.4 down down correct
532687.BSE Repro India Limited 20230109 0 390.1 392.45 383.5 385.3 22 385.3 down down correct
532689.BSE PVR Limited 20230109 0 1653.95 1680.5 1630 1662.8 11469 1662.8 up down incorrect
532692.BSE Radha Madhav Corporation Limited 20230109 0 1.85 1.9 1.8 1.9 4088 1.9 up down incorrect
532695.BSE Celebrity Fashions Limited 20230109 0 18 18.25 16.55 17.25 7812 17.25 down down correct
532696.BSE Educomp Solutions Limited 20230109 0 2.3 2.3 2.25 2.26 6746 2.26 down up incorrect
532698.BSE Nitin Spinners Limited 20230109 0 209.25 224.5 209.25 220.1 96765 220.1 up up correct
532699.BSE Royal Orchid Hotels Limited 20230109 0 247.35 252.85 246.5 251.5 1046 251.5 up up correct
532700.BSE Entertainment Network (India) Limited 20230109 0 150.95 150.95 147.1 147.25 2229 147.25 down down correct
532701.BSE Cella Space Limited 20230109 0 10.29 10.29 9.78 10.04 1512 10.04 down down correct
532705.BSE Jagran Prakashan Limited 20230109 0 78.9 81.95 77.65 79.45 86745 79.45 up up correct
532706.BSE INOX Leisure Limited 20230109 0 477 493.45 477 490.1 10074 490.1 up up correct
532707.BSE Dynemic Products Limited 20230109 0 294.3 297 289.5 293.3 682 293.3 down down correct
532712.BSE Reliance Communications Limited 20230109 0 2.4 2.46 2.24 2.24 9873540 2.24 down down correct
532713.BSE Sakuma Exports Limited 20230109 0 16.4 16.65 15.95 16.1 182837 16.1 down down correct
532714.BSE KEC International Limited 20230109 0 487.05 518.75 487.05 514.5 76091 514.5 up down incorrect
532716.BSE Gillanders Arbuthnot and Company Limited 20230109 0 75 76.1 74.5 75.3 323 75.3 up up correct
532717.BSE Indo Tech Transformers Limited 20230109 0 194.45 213.6 190.6 208.2 17859 208.2 up up correct
532719.BSE B.L. Kashyap and Sons Limited 20230109 0 32.05 32.6 31.65 32.2 4705 32.2 up up correct
532721.BSE VISA Steel Limited 20230109 0 15.2 15.5 14.65 15.3 4935 15.3 up up correct
532722.BSE NITCO Limited 20230109 0 28.65 29.45 28.35 28.5 10372 28.5 down down correct
532725.BSE Solar Industries India Limited 20230109 0 4494.95 4494.95 4360 4381.4 2004 4381.4 down up incorrect
532726.BSE Gallantt Metal Limited 20230109 0 62.15 64.2 62.15 63.2 4185 63.2 up up correct
532728.BSE Malu Paper Mills Limited 20230109 0 39.45 39.85 38.6 38.75 1642 38.75 down down correct
532729.BSE Uttam Sugar Mills Limited 20230109 0 287.95 309.9 286.45 304.9 38816 304.9 up up correct
532734.BSE Godawari Power & Ispat Limited 20230109 0 391.1 404.2 391.1 397.35 28249 397.35 up down incorrect
532742.BSE Paushak Limited 20230109 0 7888 7899 7730.6 7786.35 846 7786.35 down down correct
532744.BSE GTN Textiles Limited 20230109 0 12.58 12.58 11.77 12.53 1246 12.53 down down correct
532745.BSE Inditrade Capital Limited 20230109 0 34.9 34.9 33.2 33.75 1855 33.75 down down correct
532748.BSE Prime Focus Limited 20230109 0 75.5 75.5 72.4 72.55 2635 72.55 down down correct
532749.BSE Allcargo Logistics Limited 20230109 0 401.15 404.4 398.35 399.75 23226 399.75 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230109 0 345 347.2 340.9 344.85 37497 344.85 down up incorrect
532757.BSE Voltamp Transformers Limited 20230109 0 2641 2675 2630.5 2658.45 239 2658.45 up up correct
532759.BSE Atlanta Limited 20230109 0 20.1 20.1 18.2 19.1 94974 19.1 down down correct
532760.BSE Deep Energy Resources Limited 20230109 0 133 133 124.25 125.55 859 125.55 down down correct
532761.BSE HOV Services Limited 20230109 0 50.95 51.15 48.95 50.65 1226 50.65 down up incorrect
532764.BSE GeeCee Ventures Limited 20230109 0 154.1 154.1 146.2 146.4 2349 146.4 down up incorrect
532766.BSE Richa Industries Limited 20230109 0 2.18 2.18 1.98 2.11 28129 2.11 down up incorrect
532767.BSE Gayatri Projects Limited 20230109 0 8.5 8.78 8.37 8.52 665565 8.52 up up correct
532768.BSE Fiem Industries Limited 20230109 0 1689.65 1691.3 1670.1 1673.85 445 1673.85 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230109 0 22.6 22.6 21.4 21.5 34648 21.5 down down correct
532774.BSE Inspirisys Solutions Limited 20230109 0 59.6 59.9 57.1 58.1 141 58.1 down down correct
532777.BSE Info Edge (India) Limited 20230109 0 3695.05 3745 3637.15 3670.85 20364 3670.85 down down correct
532780.BSE Parsvnath Developers Limited 20230109 0 9.1 9.47 9.1 9.22 23890 9.22 up down incorrect
532782.BSE Sutlej Textiles and Industries Limited 20230109 0 64.4 64.4 60.7 61.2 6698 61.2 down down correct
532783.BSE LT Foods Limited 20230109 0 114.75 117.8 114.75 117.05 47305 117.05 up up correct
532784.BSE Sobha Limited 20230109 0 596.85 599 587 592.4 12577 592.4 down down correct
532785.BSE Ruchira Papers Limited 20230109 0 126 127 124.15 124.2 3218 124.2 down down correct
532790.BSE Tanla Platforms Limited 20230109 0 693 711.75 693 701 16513 701 up up correct
532794.BSE Zee Media Corporation Limited 20230109 0 14.59 14.59 14.1 14.27 120349 14.27 down down correct
532796.BSE Lumax Auto Technologies Limited 20230109 0 233.65 239.75 233.65 236.5 4890 236.5 up down incorrect
532797.BSE Autoline Industries Limited 20230109 0 77.1 81 76.85 79.85 8300 79.85 up up correct
532798.BSE Network18 Media & Investments Limited 20230109 0 65.7 66.05 64.4 64.8 67216 64.8 down down correct
532799.BSE Hubtown Limited 20230109 0 44.35 45.1 41.95 42.1 63593 42.1 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230109 0 56.7 57.25 55.5 55.5 2763 55.5 down down correct
532805.BSE Redington (India) Limited 20230109 0 183.7 189 183.25 185.5 272211 185.5 up down incorrect
532808.BSE Pearl Global Industries Limited 20230109 0 392.85 403.1 392.35 395.9 248 395.9 up up correct
532809.BSE Firstsource Solutions Limited 20230109 0 102 104.4 102 103.9 80063 103.9 up down incorrect
532811.BSE Ahluwalia Contracts (India) Limited 20230109 0 518.4 525 511.1 516.7 4826 516.7 down down correct
532812.BSE Transwarranty Finance Limited 20230109 0 9.62 9.62 9.62 9.62 60 9.62
532817.BSE Oriental Trimex Limited 20230109 0 8.15 8.36 7.85 8.35 15079 8.35 up up correct
532822.BSE Vodafone Idea Limited 20230109 0 7.78 7.85 7.35 7.45 199529297 7.45 down up incorrect
532826.BSE Raj Television Network Limited 20230109 0 57.15 58.7 56.15 58.35 5933 58.35 up up correct
532829.BSE Lehar Footwears Limited 20230109 0 89.5 91.9 86 87.3 7665 87.3 down down correct
532832.BSE Indiabulls Real Estate Limited 20230109 0 78.2 79.05 76.75 77.2 596935 77.2 down down correct
532834.BSE Camlin Fine Sciences Limited 20230109 0 159.1 160.5 153.15 154.05 11201 154.05 down down correct
532835.BSE ICRA Limited 20230109 0 4770 4846.05 4755.9 4758.25 414 4758.25 down down correct
532868.BSE DLF Limited 20230109 0 371.1 376 370.25 373.8 81836 373.8 up up correct
532839.BSE Dish TV India Limited 20230109 0 18.4 18.5 18.15 18.35 249297 18.35 down down correct
532841.BSE Sahyadri Industries Limited 20230109 0 399.5 405 387.05 393.85 2888 393.85 down up incorrect
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230109 0 526 528.95 513.35 518.75 5139 518.75 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230109 0 12 12.6 12 12.29 8092 12.29 up up correct
532847.BSE Hilton Metal Forging Limited 20230109 0 73.95 73.95 70.85 73.95 333026 73.95
532848.BSE Delta Corp Limited 20230109 0 211 213.75 210 211 45676 211
532851.BSE Insecticides (India) Limited 20230109 0 739.15 739.5 724.2 731.3 267 731.3 down down correct
532853.BSE Asahi Songwon Colors Limited 20230109 0 251.1 265.9 251.1 260.2 747 260.2 up up correct
532855.BSE Haryana Capfin Limited 20230109 0 61.05 61.05 59 59.05 1702 59.05 down down correct
532859.BSE Hinduja Global Solutions Limited 20230109 0 1334.95 1334.95 1302.75 1307.05 1263 1307.05 down up incorrect
532864.BSE Nelcast Limited 20230109 0 113.7 121.8 112 120.45 215001 120.45 up up correct
532867.BSE V2 Retail Limited 20230109 0 95 99.5 95 95.9 22170 95.9 up down incorrect
532869.BSE Tarmat Limited 20230109 0 56.85 56.85 55 55.1 1199 55.1 down down correct
532870.BSE Ankit Metal & Power Limited 20230109 0 5.7 5.84 5.7 5.72 10176 5.72 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230109 0 209.05 211.95 208.5 210.1 2942 210.1 up up correct
532874.BSE Suryachakra Power Corporation Limited 20230109 0 0.69 0.69 0.63 0.65 0 0.65 down down correct
532875.BSE Allied Digital Services Limited 20230109 0 92.75 93.95 91.65 93.4 12211 93.4 up up correct
532878.BSE Alpa Laboratories Limited 20230109 0 62.55 63.3 60.1 61 8309 61 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230109 0 180.75 180.9 171.1 171.7 695 171.7 down down correct
532884.BSE Refex Industries Limited 20230109 0 265.65 271.85 264.15 265.1 4426 265.1 down down correct
532885.BSE Central Bank of India 20230109 0 31.75 32.05 31.05 31.25 908066 31.25 down down correct
532889.BSE K.P.R. Mill Limited 20230109 0 512.65 527.55 512.65 525.5 7182 525.5 up up correct
532891.BSE Puravankara Limited 20230109 0 90.3 91.65 90.25 91.05 18458 91.05 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230109 0 712 715.45 706 714.6 4788 714.6 up down incorrect
532893.BSE VTM Limited 20230109 0 49.9 50.05 48.1 49.7 4320 49.7 down down correct
532894.BSE Indowind Energy Limited 20230109 0 18.25 18.25 18.25 18.25 10833 17.0212
532896.BSE Magnum Ventures Limited 20230109 0 27.4 28.15 26.5 26.5 389774 26.5 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230109 0 15.1 15.6 14.66 14.97 4984 14.97 down down correct
532915.BSE Religare Enterprises Limited 20230109 0 179.75 179.75 174.5 176.45 39724 176.45 down up incorrect
532916.BSE Barak Valley Cements Limited 20230109 0 26.05 26.9 26.05 26.9 10532 26.9 up up correct
532918.BSE Rathi Bars Limited 20230109 0 26 26 20.7 24.8 12282 24.8 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230109 0 810 820.35 809.45 816.9 56964 816.9 up up correct
532922.BSE Edelweiss Financial Services Limited 20230109 0 64.5 64.5 63.55 63.9 109091 63.9 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230109 0 4.75 5.01 4.63 4.85 19729 4.85 up up correct
532926.BSE Jyothy Labs Limited 20230109 0 203.05 205.5 201.8 203.25 23489 203.25 up up correct
532927.BSE eClerx Services Limited 20230109 0 1270.65 1303.35 1261.45 1292.45 2881 1292.45 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230109 0 55 66.35 55 65.3 691457 65.3 up up correct
532929.BSE Brigade Enterprises Limited 20230109 0 464 464.4 455.15 456.15 4403 456.15 down down correct
532930.BSE BGR Energy Systems Limited 20230109 0 59 60.6 59 59.65 27518 59.65 up up correct
532931.BSE Burnpur Cement Limited 20230109 0 5.75 5.75 5.45 5.49 41890 5.49 down up incorrect
532932.BSE Manaksia Limited 20230109 0 74 76.1 74 75 4036 75 up up correct
532933.BSE Porwal Auto Components Limited 20230109 0 26.5 26.5 25.3 25.95 919 25.95 down up incorrect
532934.BSE PPAP Automotive Limited 20230109 0 233 233.5 233 233.5 200 233.5 up down incorrect
532935.BSE Aries Agro Limited 20230109 0 213 215.8 209.15 209.65 18656 209.65 down down correct
532937.BSE Kuantum Papers Limited 20230109 0 145 147 138 140.8 16610 140.8 down down correct
532942.BSE KNR Constructions Limited 20230109 0 266.95 267.65 259.65 263.85 33730 263.85 down down correct
532944.BSE OnMobile Global Limited 20230109 0 96.5 99.8 95.8 97.4 205590 97.4 up up correct
532945.BSE Shriram EPC Limited 20230109 0 11.7 12.72 11.55 12.51 965370 12.51 up up correct
532946.BSE Bang Overseas Limited 20230109 0 47.3 50.55 47.3 49.4 6205 49.4 up down incorrect
532947.BSE IRB Infrastructure Developers Limited 20230109 0 305.9 311.4 303.3 304.35 254339 304.35 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230109 0 308.95 314.1 303.85 304 906 304 down down correct
532953.BSE V-Guard Industries Limited 20230109 0 258.05 261.8 258 258.6 4244 258.6 up up correct
532955.BSE REC Limited 20230109 0 125.25 126.3 124.4 125.5 369672 125.5 up up correct
532957.BSE Gokak Textiles Limited 20230109 0 27.3 27.3 27.3 27.3 1000 27.3
532959.BSE Gammon Infrastructure Projects Limited 20230109 0 1.39 1.43 1.39 1.41 265993 1.41 up up correct
532966.BSE Titagarh Wagons Limited 20230109 0 233.45 236.5 227.25 228.5 28546 228.5 down down correct
532967.BSE Kiri Industries Limited 20230109 0 480.9 481.9 469.7 471.15 4990 471.15 down down correct
532974.BSE Aditya Birla Money Limited 20230109 0 60.6 60.9 59.05 60.45 5940 60.45 down down correct
532975.BSE Aishwarya Technologies and Telecom Limited 20230109 0 4.74 4.74 4.52 4.74 0 4.74
532976.BSE Jai Balaji Industries Limited 20230109 0 55.25 56.4 52.85 53.45 20357 53.45 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230109 0 40.8 43.25 40.8 40.9 23550 40.9 up down incorrect
532983.BSE RPG Life Sciences Limited 20230109 0 820.05 853.9 820.05 838.55 7361 838.55 up up correct
532986.BSE Niraj Cement Structurals Limited 20230109 0 33.8 33.8 32.1 32.1 1255 32.1 down up incorrect
532994.BSE Archidply Industries Limited 20230109 0 70 71.35 68.45 70.15 5399 70.15 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230109 0 81.8 81.8 78.1 78.1 146 78.1 down up incorrect
533001.BSE Somi Conveyor Beltings Limited 20230109 0 41.75 42.8 41.55 42 4076 42 up up correct
533007.BSE LGB Forge Limited 20230109 0 12.37 13 11.91 12.61 177204 12.61 up down incorrect
533014.BSE Sicagen India Limited 20230109 0 32.5 32.75 31.6 32.25 4074 32.25 down down correct
533019.BSE Simplex Papers Limited 20230109 0 24 25.9 24 25.45 4985 25.45 up up correct
533022.BSE 20 Microns Limited 20230109 0 90 93.45 90 90.75 10610 90.75 up up correct
533023.BSE WABCO India Limited 20230109 0 9120.1 9301.3 9054.8 9281.25 234 9281.25 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230109 0 465.8 470 453.85 457.35 4247 457.35 down up incorrect
533047.BSE Indian Metals and Ferro Alloys Limited 20230109 0 279.95 281 273.25 275.35 12903 275.35 down down correct
533080.BSE Mold-Tek Packaging Limited 20230109 0 974 993.25 974 987 9516 987 up up correct
533090.BSE Excel Realty N Infra Limited 20230109 0 0.51 0.53 0.5 0.53 3327091 0.53 up up correct
533095.BSE Bengal & Assam Company Limited 20230109 0 4388.9 4460.05 4350 4376.8 1007 4376.8 down down correct
533104.BSE Globus Spirits Limited 20230109 0 847.9 847.9 822.2 827.1 6104 827.1 down down correct
533106.BSE Oil India Limited 20230109 0 208.8 213.55 208.8 212 94858 212 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230109 0 16.15 16.15 15.15 15.3 9226 15.3 down down correct
533121.BSE Expleo Solutions Limited 20230109 0 1237.55 1267.3 1237.55 1248 100 1248 up up correct
533122.BSE RattanIndia Power Limited 20230109 0 3.94 3.98 3.92 3.95 1201578 3.95 up down incorrect
533137.BSE DEN Networks Limited 20230109 0 34.7 34.95 34.5 34.65 27541 34.65 down down correct
533138.BSE Astec LifeSciences Limited 20230109 0 1705.75 1726.35 1702.7 1710 282 1710 up up correct
533146.BSE D-Link (India) Limited 20230109 0 220 220 215.8 217 4669 217 down down correct
533149.BSE Essar Securities Limited 20230109 0 4.9 4.98 4.65 4.75 14695 4.75 down down correct
533151.BSE D. B. Corp Limited 20230109 0 132.5 135.85 129.05 131.4 36169 131.4 down up incorrect
533152.BSE MBL Infrastructures Limited 20230109 0 25.6 25.7 24 24.1 14687 24.1 down down correct
533155.BSE Jubilant FoodWorks Limited 20230109 0 500.05 503.45 496 499.55 36409 499.55 down up incorrect
533156.BSE Vascon Engineers Limited 20230109 0 34.5 34.5 33.55 33.85 43610 33.85 down down correct
533160.BSE D B Realty Limited 20230109 0 89.05 90.6 88.1 88.9 23525 88.9 down down correct
533161.BSE Emmbi Industries Limited 20230109 0 100.1 101.1 97.7 97.85 1524 97.85 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230109 0 17.15 17.3 16.95 17 288057 17 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230109 0 23.55 23.55 23.55 23.55 5148 23.55
533164.BSE Texmo Pipes and Products Limited 20230109 0 57.2 58.75 57.2 57.3 4149 57.3 up up correct
533166.BSE Sundaram Multi Pap Limited 20230109 0 2.71 2.81 2.65 2.7 319924 2.7 down down correct
533167.BSE Coromandel Engineering Company Limited 20230109 0 39.05 42.1 39 41.45 16794 41.45 up up correct
533168.BSE Rossell India Limited 20230109 0 315.75 323.15 313.85 320.75 3597 320.75 up up correct
533169.BSE Man Infraconstruction Limited 20230109 0 73.95 75 73 73.3 29670 73.3 down down correct
533170.BSE Tamboli Capital Limited 20230109 0 103.5 103.5 99.7 99.95 2036 99.95 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230109 0 4.4 4.66 4.4 4.5 13363 4.5 up down incorrect
533181.BSE IntraSoft Technologies Limited 20230109 0 155 155.8 146.6 147 579 147 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230109 0 29.9 29.9 28.5 28.7 71755 28.7 down down correct
533193.BSE Kirloskar Electric Company Limited 20230109 0 70.2 70.25 68.55 70.25 55934 70.25 up up correct
533202.BSE NEL Holdings South Limited 20230109 0 2.86 2.94 2.53 2.83 35077 2.83 down down correct
533206.BSE SJVN Limited 20230109 0 34.75 34.75 34.1 34.2 319498 34.2 down up incorrect
533207.BSE Jaypee Infratech Limited 20230109 0 1.71 1.72 1.63 1.67 0 1.67 down down correct
533208.BSE Emami Paper Mills Limited 20230109 0 148.15 151 147.8 149.05 552 149.05 up down incorrect
533210.BSE Kriti Nutrients Limited 20230109 0 51 51.25 49.7 49.8 5090 49.8 down down correct
533212.BSE GKB Ophthalmics Limited 20230109 0 131.5 152.7 128 148 73218 148 up up correct
533217.BSE Hindustan Media Ventures Limited 20230109 0 55.7 56.75 55.2 55.95 2972 55.95 up up correct
533218.BSE Emami Realty Limited 20230109 0 82.35 82.55 80.05 80.8 9565 80.8 down down correct
533227.BSE Asian Hotels (East) Limited 20230109 0 116.9 116.9 113.1 113.85 71 113.85 down down correct
533229.BSE Bajaj Consumer Care Limited 20230109 0 172.7 175.95 172.7 174.45 42405 174.45 up down incorrect
533248.BSE Gujarat Pipavav Port Limited 20230109 0 99.4 99.4 94.4 95.5 426850 95.5 down down correct
533259.BSE Sastasundar Ventures Limited 20230109 0 279.75 299.85 279.75 281.7 683 281.7 up up correct
533260.BSE Career Point Limited 20230109 0 134.9 136.1 133.75 134.1 3073 134.1 down down correct
533261.BSE Eros International Media Limited 20230109 0 27.4 28 26.85 27.35 15135 27.35 down up incorrect
533262.BSE Ramky Infrastructure Limited 20230109 0 300.45 329 296.9 299.05 14832 299.05 down up incorrect
533263.BSE Orient Green Power Company Limited 20230109 0 11.31 11.5 11.05 11.13 2843957 11.13 down down correct
ATUL.BSE Atul Auto Ltd 20230109 0 7858.7998 7865.0498 7682.8999 7764.1499 1652 7764.1499 down down correct
533267.BSE Cantabil Retail India Limited 20230109 0 1207.95 1226 1207.95 1225.25 288 1225.25 up up correct
533269.BSE VA Tech Wabag Limited 20230109 0 334.95 336.2 328 330.15 22827 330.15 down down correct
533270.BSE Bedmutha Industries Limited 20230109 0 57.9 58.3 57.3 57.35 881 57.35 down down correct
533271.BSE Ashoka Buildcon Limited 20230109 0 88.55 90.9 87.5 88.45 203880 88.45 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230109 0 99.95 100.85 96.2 99.2 33555 99.2 down up incorrect
533275.BSE Gyscoal Alloys Limited 20230109 0 3.34 3.37 3.2 3.26 329976 3.26 down down correct
533278.BSE Coal India Limited 20230109 0 215 217.65 214.1 215 187285 215
533282.BSE Gravita India Limited 20230109 0 437 439.9 426.65 433.3 26191 433.3 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230109 0 43.4 43.8 42.4 42.75 5679 42.75 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230109 0 39 39.9 38.65 39.05 1231 39.05 up up correct
533286.BSE MOIL Limited 20230109 0 167.9 171 166.2 168.55 27768 168.55 up up correct
533287.BSE Zee Learn Limited 20230109 0 7.05 7.05 6.85 6.89 125394 6.89 down up incorrect
533289.BSE Kesar Terminals & Infrastructure Limited 20230109 0 39.95 39.95 38.55 38.6 403 38.6 down down correct
533292.BSE A2Z Infra Engineering Limited 20230109 0 9.7 10.75 9.7 10.15 64551 10.15 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230109 0 318.55 318.55 307.05 309.75 23961 309.75 down down correct
533295.BSE Punjab & Sind Bank 20230109 0 32.55 32.55 31.6 31.8 326287 31.8 down down correct
533296.BSE Future Market Networks Limited 20230109 0 5.2 5.53 5.2 5.21 27240 5.21 up up correct
533298.BSE Surana Solar Limited 20230109 0 22.6 23.25 22.55 22.85 11619 22.85 up up correct
533301.BSE Shekhawati Poly-Yarn Limited 20230109 0 0.68 0.68 0.68 0.68 0 0.68
533302.BSE Kalyani Investment Company Limited 20230109 0 2048 2055 1919 2016.8 486 2016.8 down up incorrect
533303.BSE BF Investment Limited 20230109 0 375 378.15 362 366.1 3292 366.1 down down correct
533306.BSE Summit Securities Limited 20230109 0 680 680 661.35 661.9 550 661.9 down down correct
533315.BSE Innovassynth Investments Limited 20230109 0 23.9 24.5 20.6 23.85 14929 23.85 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230109 0 14.55 15.4 14.55 14.65 22056 14.65 up up correct
533320.BSE Jubilant Industries Limited 20230109 0 412.35 414 402.5 407.15 845 407.15 down down correct
533329.BSE Indian Terrain Fashions Limited 20230109 0 73.55 75.1 73.5 74.1 26364 74.1 up up correct
533333.BSE Fineotex Chemical Limited 20230109 0 245.75 251.55 245.6 247.85 52478 247.85 up up correct
533339.BSE Zen Technologies Limited 20230109 0 195.1 199.25 194.2 194.8 21030 194.8 down up incorrect
533344.BSE PTC India Financial Services Limited 20230109 0 16.9 17.05 16.9 17.05 14713 17.05 up up correct
533398.BSE Muthoot Finance Limited 20230109 0 1072.25 1085.35 1072.25 1077.6 9166 1077.6 up up correct
533400.BSE Future Consumer Limited 20230109 0 1.54 1.54 1.5 1.51 4844277 1.51 down down correct
533407.BSE CIL Nova Petrochemicals Limited 20230109 0 23.85 24.5 23.85 24.5 255 24.5 up up correct
533427.BSE VMS Industries Limited 20230109 0 16.5 16.9 15.3 15.55 9755 15.55 down down correct
533451.BSE Karma Energy Limited 20230109 0 29.5 29.5 27.15 27.45 1406 27.45 down up incorrect
533470.BSE Rushil Décor Limited 20230109 0 418.8 418.8 400.5 403.25 8286 403.25 down up incorrect
533477.BSE Enkei Wheels (India) Limited 20230109 0 569.85 583.5 562.1 576.2 330 576.2 up down incorrect
533482.BSE Kridhan Infra Limited 20230109 0 3.7 3.7 3.53 3.55 7778 3.55 down up incorrect
533506.BSE Inventure Growth & Securities Limited 20230109 0 2.66 2.68 2.59 2.63 584247 2.63 down down correct
533543.BSE Brooks Laboratories Limited 20230109 0 105.25 106.85 105.2 105.8 2346 105.8 up up correct
533552.BSE Rupa & Company Limited 20230109 0 286.95 286.95 280.05 280.85 10585 280.85 down down correct
533553.BSE TD Power Systems Limited 20230109 0 149.8 149.8 140.6 141.8 90218 141.8 down up incorrect
533581.BSE PG Electroplast Limited 20230109 0 1165 1165 1130 1153.65 3119 1153.65 down up incorrect
533602.BSE Lesha Industries Limited 20230109 0 5.9 5.99 5.71 5.76 352610 5.76 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230109 0 1.68 1.68 1.58 1.64 50859 1.64 down down correct
533608.BSE RDB Rasayans Limited 20230109 0 104.1 107.4 101 102.05 20489 102.05 down down correct
533629.BSE Tijaria Polypipes Limited 20230109 0 7.14 7.87 7.14 7.85 77201 7.85 up up correct
533632.BSE Onelife Capital Advisors Limited 20230109 0 14.42 14.9 13.85 14.55 2383 14.55 up up correct
533638.BSE Flexituff Ventures International Limited 20230109 0 29.15 31.2 29.15 29.3 388 29.3 up up correct
533644.BSE Ujaas Energy Limited 20230109 0 3.04 3.04 2.85 2.9 77939 2.9 down down correct
533655.BSE Triveni Turbine Limited 20230109 0 254.05 260.2 254.05 259.15 55630 259.15 up up correct
533676.BSE Indo Thai Securities Ltd 20230109 0 305.55 330 305.55 310 108 310 up down incorrect
533758.BSE APL Apollo Tubes Limited 20230109 0 1121.05 1138.15 1100.6 1112.4 23680 1112.4 down down correct
533761.BSE GPT Infraprojects Limited 20230109 0 51.5 55.55 51.5 54.5 5244 54.5 up up correct
533896.BSE Fervent Synergies Limited 20230109 0 14.1 15.2 14.1 14.29 1498 14.29 up up correct
533982.BSE Tera Software Limited 20230109 0 42.5 43.9 42.5 43 1801 43 up up correct
534060.BSE PMC Fincorp Limited 20230109 0 2.62 2.63 2.46 2.51 647437 2.51 down down correct
534063.BSE Futuristic Solutions Limited 20230109 0 32.85 32.85 32.85 32.85 0 32.85
534064.BSE Alliance Integrated Metaliks Limited 20230109 0 37.45 37.45 34.35 35.15 22043 35.15 down down correct
534076.BSE RHI Magnesita India Limited 20230109 0 868.9 869 841.65 847.15 12860 847.15 down up incorrect
534091.BSE Multi Commodity Exchange of India Limited 20230109 0 1470.85 1470.85 1428.4 1438.2 5676 1438.2 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230109 0 178.7 182.4 176.2 178 43959 178 down down correct
534190.BSE Olympic Cards Limited 20230109 0 3.4 3.4 3.29 3.29 1250 3.29 down down correct
534309.BSE NBCC (India) Limited 20230109 0 39.4 39.4 38.4 39.05 329929 39.05 down down correct
534312.BSE MT Educare Limited 20230109 0 7.05 7.29 6.84 6.84 44492 6.84 down down correct
534328.BSE Hexa Tradex Limited 20230109 0 157 157 155.05 156.1 70 156.1 down down correct
534338.BSE Max Heights Infrastructure Limited 20230109 0 89.05 89.9 81.9 86.05 96112 86.05 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230109 0 80.75 81.15 80.05 80.35 23395 80.35 down up incorrect
534392.BSE Vardhman Special Steels Limited 20230109 0 306.1 313.7 305.8 308.9 2698 308.9 up up correct
534425.BSE Speciality Restaurants Limited 20230109 0 251.7 252.8 239.45 242.1 18476 242.1 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230109 0 5.65 5.89 5.6 5.62 19286 5.62 down down correct
534535.BSE Bio Green Papers Limited 20230109 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230109 0 43.15 43.35 42.4 42.75 165133 42.75 down down correct
534598.BSE S. E. Power Limited 20230109 0 17 17.3 16.95 17 14636 17
534600.BSE JTL Infra Limited 20230109 0 300.85 300.85 292 298.55 6779 298.55 down down correct
534612.BSE Advance Metering Technology Limited 20230109 0 18.9 18.9 17.95 18 6927 18 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230109 0 25.75 26.25 25.3 25.6 6065 25.6 down down correct
534618.BSE Sangam Renewables Limited 20230109 0 487.6 501 487.6 492.9 3861 492.9 up down incorrect
534623.BSE Jupiter Infomedia Limited 20230109 0 18.85 19.25 18.5 18.8 3975 18.8 down up incorrect
534674.BSE Ducon Infratechnolgies Limited 20230109 0 14.14 14.85 13.18 13.94 451221 13.94 down down correct
534680.BSE SRG Housing Finance Limited 20230109 0 204 204 189.95 200 605 200 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230109 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230109 0 1.35 1.35 1.3 1.3 2783 1.3 down up incorrect
534732.BSE Intellivate Capital Advisors Limited 20230109 0 17.44 17.44 17.44 17.44 11840 17.44
534733.BSE Supremex Shine Steels Limited 20230109 0 5.22 5.22 5 5.07 73161 5.07 down down correct
534734.BSE Ram Minerals and Chemicals Limited 20230109 0 0.49 0.49 0.49 0.49 0 0.49
534742.BSE Zuari Agro Chemicals Limited 20230109 0 161 161.7 158.25 158.75 5129 158.75 down down correct
534748.BSE Steel Exchange India Limited 20230109 0 14.35 15.27 14.35 15.23 1326810 15.23 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230109 0 1.16 1.16 1.05 1.13 31871 1.13 down down correct
534758.BSE Cigniti Technologies Limited 20230109 0 561.5 564.25 551 557.3 6010 557.3 down up incorrect
534796.BSE CDG Petchem Limited 20230109 0 15.8 15.8 15.8 15.8 70 15.8
534809.BSE PC Jeweller Limited 20230109 0 81.3 83 78.35 82.75 290552 82.75 up up correct
534816.BSE Indus Towers Limited 20230109 0 188 188.65 184.65 185.95 60183 185.95 down down correct
534976.BSE V-Mart Retail Limited 20230109 0 2904.95 2928.4 2859.95 2896.5 593 2896.5 down down correct
535204.BSE Mukta Agriculture Limited 20230109 0 5.09 5.09 4.86 4.91 10352 4.91 down down correct
535205.BSE Mystic Electronics Limited 20230109 0 5.61 6.14 5.56 5.65 15160 5.65 up up correct
535279.BSE Bothra Metals and Alloys Limited 20230109 0 2.9 2.9 2.9 2.9 0 2.9
535322.BSE Repco Home Finance Limited 20230109 0 235.6 241 232.3 239.45 29083 239.45 up up correct
535601.BSE Sreeleathers Limited 20230109 0 210.8 210.9 203.95 208.3 740 208.3 down down correct
535602.BSE Sharda Motor Industries Limited 20230109 0 733.3 740.3 723.95 731.8 1335 731.8 down down correct
535620.BSE Binny Mills Limited 20230109 0 105 105 103 103.95 525 103.95 down down correct
535621.BSE S V Global Mill Limited 20230109 0 53.5 53.5 50.2 50.55 2151 50.55 down down correct
535648.BSE Just Dial Limited 20230109 0 587.05 598.75 587.05 594.45 2868 594.45 up up correct
535657.BSE ObjectOne Information Systems Limited 20230109 0 16.5 16.55 15.6 16 4636 16 down down correct
535667.BSE India Finsec Limited 20230109 0 45.2 45.2 44.3 44.3 148 44.3 down up incorrect
535693.BSE Brahmaputra Infrastructure Limited 20230109 0 30.7 30.7 28.5 28.5 3266 28.5 down down correct
535754.BSE Orient Cement Limited 20230109 0 137.75 140.25 133.8 135.55 200064 135.55 down up incorrect
535789.BSE Indiabulls Housing Finance Limited 20230109 0 142 143.8 141.05 142.15 438061 142.15 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230109 0 9.97 9.97 9.97 9.97 15601 9.97
536565.BSE Trimurthi Limited 20230109 0 10.4 10.4 10.4 10.4 75 10.4
536672.BSE VCU Data Management Limited 20230109 0 8.7 8.83 8.2 8.83 109165 8.83 up down incorrect
536738.BSE Stellar Capital Services Limited 20230109 0 4.2 4.2 4.2 4.2 0 4.2
536751.BSE Five X Tradecom Limited 20230109 0 0.77 0.82 0.76 0.79 334218 0.79 up up correct
536773.BSE Jindal Poly Investment and Finance Company Limited 20230109 0 459.3 466.8 447.95 456.25 592 456.25 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230109 0 15.95 16.2 15.7 15.95 7058 15.95
536965.BSE B. P. Capital Limited 20230109 0 5.97 6.26 5.96 5.96 4651 5.96 down down correct
537069.BSE Arnold Holdings Ltd 20230109 0 21.9 22.15 20.2 20.7 22010 20.7 down down correct
537092.BSE Modex International Securities Limited 20230109 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230109 0 158.95 162.3 158.95 162.2 866 162.2 up up correct
537536.BSE Denis Chem Lab Limited 20230109 0 96 96 93.65 95.15 2688 95.15 down down correct
537582.BSE Unishire Urban Infra Limited 20230109 0 2.78 2.9 2.65 2.81 40000 2.81 up up correct
537669.BSE Laxmipati Engineering Works Limited 20230109 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230109 0 148 148 142.15 143.7 1183 143.7 down down correct
537785.BSE Race Eco Chain Limited 20230109 0 201 202 197 197 2500 197 down down correct
537820.BSE Viji Finance Limited 20230109 0 3.35 3.35 3.22 3.3 60764 3.3 down down correct
538081.BSE Haria Apparels Limited 20230109 0 5.13 5.13 4.8 4.84 33724 4.84 down up incorrect
538092.BSE Joonktollee Tea & Industries Limited 20230109 0 80.5 81 78.45 78.7 580 78.7 down down correct
538119.BSE R & B Denims Limited 20230109 0 45.45 48 39.05 39.9 453207 39.9 down down correct
538713.BSE Atishay Limited 20230109 0 33.5 33.5 31.8 32.2 587 32.2 down down correct
538180.BSE Gold Line International Finvest Limited 20230109 0 0.7 0.7 0.66 0.67 1508775 0.67 down down correct
538212.BSE Sharp Investments Limited 20230109 0 1.62 1.64 1.5 1.6 247606 1.6 down down correct
538268.BSE Wonderla Holidays Limited 20230109 0 353.75 359.95 353.05 355.8 775 355.8 up down incorrect
538402.BSE SPS Finquest Limited 20230109 0 82 82 82 82 50 82
538432.BSE Divinus Fabrics Limited 20230109 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230109 0 0.54 0.54 0.54 0.54 0 0.54
538446.BSE Moneyboxx Finance Limited 20230109 0 173 174.9 167.25 170 7710 170 down down correct
538464.BSE Thirani Projects Ltd. 20230109 0 2.11 2.11 2.11 2.11 1075 2.11
538476.BSE Capital Trade Links Limited 20230109 0 21.5 22 21 21.25 18684 21.25 down down correct
538537.BSE Omansh Enterprises Limited 20230109 0 0.95 0.95 0.95 0.95 55189 0.95
538539.BSE J. Taparia Projects Limited 20230109 0 5.8 5.9 5.8 5.9 8627 5.9 up down incorrect
538540.BSE Ramchandra Leasing and Finance Limited 20230109 0 1.15 1.16 1.12 1.14 48288 1.14 down down correct
538564.BSE James Warren Tea Limited 20230109 0 267 279.95 261.2 275.25 3151 275.25 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230109 0 420 431 420 427.3 1004 427.3 up up correct
538597.BSE TTI Enterprise Limited 20230109 0 15 15.27 15 15.27 165341 15.27 up up correct
538598.BSE Vishal Fabrics Limited 20230109 0 21.85 21.85 20.65 20.95 20117 20.95 down down correct
538607.BSE Toyam Industries Limited 20230109 0 16.45 16.8 16.45 16.8 439900 16.8 up up correct
538611.BSE Real Touch Finance Limited 20230109 0 32.35 35.4 32.35 35.2 1779 35.2 up up correct
538635.BSE Snowman Logistics Limited 20230109 0 38.75 40 38.55 38.95 83213 38.95 up down incorrect
538647.BSE Purshottam Investofin Limited 20230109 0 13.27 13.27 13.27 13.27 0 13.27
538653.BSE Ejecta Marketing Limited 20230109 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230109 0 490.2 502.15 485.9 490.8 15225 490.8 up down incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230109 0 34 35.4 32.85 35.2 319 35.2 up up correct
538708.BSE Econo Trade (India) Limited 20230109 0 9.35 9.8 9.17 9.23 1560 9.23 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230109 0 52.85 55.2 52.85 55.2 125 55.2 up up correct
538715.BSE Dhabriya Polywood Limited 20230109 0 135.9 135.9 128.05 132.95 3400 132.95 down up incorrect
538716.BSE Aryaman Capital Markets Limited 20230109 0 59.1 59.1 59.1 59.1 0 59.1
538730.BSE PDS Multinational Fashions Limited 20230109 0 359.9 359.9 340.9 342.25 1495 342.25 down down correct
538732.BSE Vibrant Global Capital Limited 20230109 0 52 53.7 52 53.6 1155 53.6 up up correct
538734.BSE Ceinsys Tech Limited 20230109 0 156.85 156.85 150 156.75 126 156.75 down down correct
538770.BSE Crane Infrastructure Limited 20230109 0 10.03 10.49 10.02 10.02 1352 10.02 down down correct
538772.BSE Niyogin Fintech Limited 20230109 0 38.2 38.25 36 38.25 6862 38.25 up down incorrect
538778.BSE Akashdeep Metal Industries Limited 20230109 0 91.9 92.3 87.95 91.8 23177 91.8 down down correct
538787.BSE Goenka Business & Finance Limited 20230109 0 7.9 8.05 7.7 7.85 10276 7.85 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230109 0 266.45 266.45 266.45 266.45 0 266.45
538812.BSE Aanchal Ispat Limited 20230109 0 18.45 18.8 18.2 18.55 5116 18.55 up down incorrect
538817.BSE Captain Pipes Limited 20230109 0 500 500 500 500 0 500
538833.BSE Anubhav Infrastructure Limited 20230109 0 11.25 11.57 11.1 11.57 30760 11.57 up up correct
538835.BSE Intellect Design Arena Limited 20230109 0 421.4 445 421.4 440.05 61409 440.05 up up correct
538836.BSE Monte Carlo Fashions Limited 20230109 0 689.05 696.8 662.2 667.4 2392 667.4 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230109 0 59.05 60 57.3 58.65 2731 58.65 down down correct
538890.BSE M.K. Exim (India) Limited 20230109 0 84.5 87.5 83 85 15669 85 up up correct
538891.BSE Magellanic Cloud Limited 20230109 0 461 478.5 461 476.7 7756 476.7 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230109 0 237.75 238.45 232.25 233.3 98 233.3 down down correct
538922.BSE Cosyn Limited 20230109 0 21.75 22 19.45 20.85 17628 20.85 down down correct
538943.BSE Sonal Mercantile Limited 20230109 0 103 103 93.35 94 6972 94 down up incorrect
538952.BSE Abhinav Leasing and Finance Limited 20230109 0 1.9 1.99 1.9 1.92 20711 1.92 up up correct
538961.BSE Genus Paper & Boards Limited 20230109 0 18.6 18.75 18.05 18.15 66145 18.15 down down correct
538962.BSE Minda Corporation Limited 20230109 0 215.85 223.6 215 219.75 60156 219.75 up up correct
538964.BSE Mercury Laboratories Limited 20230109 0 720 769.9 720 766.9 59 766.9 up up correct
538979.BSE Greenlam Industries Limited 20230109 0 333.8 334.1 324.2 325 279 325 down down correct
538987.BSE Talbros Engineering Limited 20230109 0 600 617 581 585 6708 585 down down correct
539006.BSE PTC Industries Limited 20230109 0 2659 2659 2580.95 2599.8 808 2599.8 down up incorrect
539009.BSE GBL Industries Limited 20230109 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230109 0 1.02 1.03 1.02 1.02 0 1.02
539016.BSE Neil Industries Limited 20230109 0 10.3 10.3 9.8 9.8 143 9.8 down down correct
539017.BSE Star Housing Finance Limited 20230109 0 50.5 51 48.9 49.7 157326 49.7 down down correct
539032.BSE Fraser and Company Limited 20230109 0 8.79 9.07 8.45 9.07 30340 9.07 up up correct
539041.BSE SVP Housing Limited 20230109 0 20.6 20.6 20.6 20.6 10000 20.6
539042.BSE AGI Infra Limited 20230109 0 510 510 490 495.35 2057 495.35 down down correct
539043.BSE BKM Industries Limited 20230109 0 1.26 1.26 1.15 1.2 109551 1.2 down up incorrect
539045.BSE Manaksia Aluminium Company Limited 20230109 0 22.55 22.95 22 22.75 2712 22.75 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230109 0 17.4 18.1 17.4 17.9 10585 17.9 up up correct
539113.BSE Paul Merchants Limited 20230109 0 1367 1388 1336.1 1380.45 521 1380.45 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230109 0 16 16.95 16 16.1 1169 16.1 up up correct
539118.BSE VRL Logistics Limited 20230109 0 541.55 544.4 535.5 539.3 5643 539.3 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230109 0 19.95 20.55 19.8 19.95 75855 19.95
539132.BSE Vegetable Products Limited 20230109 0 43.45 43.5 39.4 42.3 2587 42.3 down down correct
539141.BSE UFO Moviez India Limited 20230109 0 92.6 92.85 90.9 91.8 1278 91.8 down down correct
539148.BSE Shivalik Rasayan Limited 20230109 0 750.8 758 714.75 725.05 3143 725.05 down up incorrect
539150.BSE PNC Infratech Limited 20230109 0 323.5 332.6 312.7 314.05 86585 314.05 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230109 0 375 375 368.85 369.95 13313 369.95 down down correct
539151.BSE Arfin India Limited 20230109 0 24.9 25 24.1 24.85 21844 24.85 down down correct
539174.BSE Helpage Finlease Limited 20230109 0 9.61 9.61 9.61 9.61 105 9.61
539176.BSE Hawa Engineers Limited 20230109 0 65.1 68 65.1 67.95 260 67.95 up down incorrect
539195.BSE POCL Enterprises Limited 20230109 0 157.95 158 148.3 149.35 4329 149.35 down up incorrect
539196.BSE Amba Enterprises Limited 20230109 0 47.5 48.9 47 47 7647 47 down down correct
539197.BSE Devhari Exports (India) Limited 20230109 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230109 0 5.42 5.67 5.25 5.48 69113 5.48 up up correct
539217.BSE Srestha Finvest Limited 20230109 0 1.18 1.18 1.1 1.12 141989 1.12 down down correct
539219.BSE Mauria Udyog Limited 20230109 0 4.42 4.64 4.2 4.64 203142 4.64 up up correct
539221.BSE Sportking India Limited 20230109 0 721.2 730.5 697 701.1 35170 701.1 down up incorrect
539222.BSE VMV Holidays Limited 20230109 0 65 67.25 65 67.15 15000 67.15 up down incorrect
539223.BSE Ambition Mica Limited 20230109 0 6 6 5.4 5.4 11074 5.4 down down correct
539227.BSE Loyal Equipments Limited 20230109 0 60.75 62 59 59.6 24917 59.6 down up incorrect
539228.BSE Gala Global Products Limited 20230109 0 12.56 12.56 12.56 12.56 41629 12.56
539229.BSE Majestic Research Services and Solutions Limited 20230109 0 4.73 4.74 4.71 4.72 6600 4.72 down down correct
539251.BSE Balkrishna Paper Mills Limited 20230109 0 37 38.2 35.95 36.7 7875 36.7 down down correct
539252.BSE Shyam Century Ferrous Limited 20230109 0 21.6 21.85 21.1 21.25 13996 21.25 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230109 0 30.75 30.75 27.05 29.25 1641 29.25 down up incorrect
539275.BSE Mangalam Seeds Limited 20230109 0 100.4 118.95 100.4 118.95 17405 118.95 up up correct
539276.BSE Kaya Limited 20230109 0 304.65 305 297.65 300.1 771 300.1 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230109 0 5.19 5.73 5.19 5.19 387018 5.19
539289.BSE Majesco Limited 20230109 0 119.05 119.95 117.5 118 2062 118 down down correct
539290.BSE Oswal Greentech Limited 20230109 0 25.2 25.5 24.9 25 13043 25 down down correct
539300.BSE A.K. Spintex Limited 20230109 0 89.7 89.7 70.4 84.75 21846 84.75 down down correct
539301.BSE Arvind SmartSpaces Limited 20230109 0 319.75 324.25 310.6 315.6 6938 315.6 down down correct
539302.BSE Power Mech Projects Limited 20230109 0 2135.95 2192.75 2098.2 2158.7 4324 2158.7 up up correct
539309.BSE Rama Steel Tubes Limited 20230109 0 41.95 41.95 41.95 41.95 47413 41.95
539331.BSE Veto Switchgears and Cables Limited 20230109 0 114 115.5 112.5 112.95 7168 112.95 down down correct
539332.BSE Navkar Corporation Limited 20230109 0 64.5 64.5 62.3 62.8 99347 62.8 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230109 0 5.9 5.9 5.75 5.8 6746 5.8 down down correct
539353.BSE Sal Automotive Limited 20230109 0 260.35 260.35 247.4 247.4 319 247.4 down up incorrect
539354.BSE Polyspin Exports Limited 20230109 0 64.95 64.95 59.55 60 5386 60 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230109 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230109 0 20.5 20.5 18.65 20.15 1256 20.15 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230109 0 142.7 146.5 137.15 142.55 756 142.55 down down correct
539400.BSE Mallcom (India) Limited 20230109 0 705.9 722 700.05 702.35 472 702.35 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230109 0 34.9 36.55 34.3 36 64952 36 up up correct
539408.BSE Kuber Udyog Limited 20230109 0 1.01 1.01 1.01 1.01 0 1.01
539428.BSE Tejnaksh Healthcare Limited 20230109 0 122 129 121.3 124.95 91040 124.95 up up correct
539447.BSE Beardsell Limited 20230109 0 25.05 26 23.6 25.55 41181 25.55 up up correct
539448.BSE InterGlobe Aviation Limited 20230109 0 2022 2037 2006.95 2024.55 11221 2024.55 up up correct
539450.BSE S H Kelkar and Company Limited 20230109 0 141.9 143.45 141.9 142.5 2208 142.5 up up correct
539455.BSE Aryavan Enterprise Limited 20230109 0 15.5 15.5 15.5 15.5 759 15.5
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230109 0 1.43 1.44 1.41 1.42 1609353 1.42 down up incorrect
539479.BSE GTV Engineering Limited 20230109 0 325.8 325.8 310 314.75 600 314.75 down down correct
539518.BSE Uday Jewellery Industries Limited 20230109 0 123 131 120 130.15 39080 130.15 up up correct
539525.BSE Navketan Merchants Limited 20230109 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230109 0 495.5 497 470.05 480.3 357 480.3 down down correct
539542.BSE Lux Industries Limited 20230109 0 1632 1632 1596.55 1598.5 5081 1598.5 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230109 0 712.7 722.05 708.5 719.85 3324 719.85 up up correct
539562.BSE Kayel Securities Ltd 20230109 0 44.3 45 43.15 43.45 37642 43.45 down down correct
539593.BSE Shivansh Finserve Limited 20230109 0 3.39 3.55 3.25 3.51 7265 3.51 up up correct
539594.BSE Mishtann Foods Limited 20230109 0 8.99 8.99 8.79 8.93 2744763 8.93 down down correct
539597.BSE Jindal Stainless (Hisar) Limited 20230109 0 437 453.9 427.4 449.4 9375 449.4 up up correct
539636.BSE Precision Camshafts Limited 20230109 0 112.5 115.95 112.5 113.25 5253 113.25 up up correct
539658.BSE TeamLease Services Limited 20230109 0 2468.85 2516 2468.15 2501 604 2501 up down incorrect
539659.BSE Vidli Restaurants Limited 20230109 0 43.05 43.05 39.65 40.6 474 40.6 down down correct
539660.BSE Best Agrolife Limited 20230109 0 1479.95 1502.55 1465 1472.45 5687 1472.45 down down correct
539661.BSE Ace Men Engg Works Limited 20230109 0 69 72.35 67 71.25 12457 71.25 up up correct
539678.BSE Quick Heal Technologies Limited 20230109 0 172.7 173 171 171.35 1123 171.35 down down correct
539679.BSE Kapil Raj Finance Limited 20230109 0 18.2 18.2 17.35 18.2 37790 18.2
539686.BSE K.P. Energy Limited 20230109 0 393 400 382.5 384.4 13215 384.4 down up incorrect
539730.BSE Fredun Pharmaceuticals Limited 20230109 0 1104 1105 1070 1078.9 1160 1078.9 down down correct
539742.BSE Simbhaoli Sugars Limited 20230109 0 24.1 26.95 24.1 26.35 16488 26.35 up down incorrect
539770.BSE Darjeeling Ropeway Company Limited 20230109 0 3.46 3.46 3.46 3.46 1582 3.46
539785.BSE Pudumjee Paper Products Limited 20230109 0 48.45 48.75 47.15 47.75 45546 47.75 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230109 0 289.95 289.95 285.25 286.15 2744 286.15 down down correct
539798.BSE Umiya Tubes Limited 20230109 0 8.75 8.76 8.75 8.76 7839 8.76 up down incorrect
539799.BSE Bharat Wire Ropes Limited 20230109 0 102 107 102 104.15 14017 104.15 up up correct
539800.BSE Chd Chemicals Limited 20230109 0 6.56 7.25 6.56 7.25 26445 7.25 up up correct
539807.BSE Infibeam Avenues Limited 20230109 0 16.65 16.65 15.7 15.85 581742 15.85 down up incorrect
539814.BSE Le Lavoir Limited 20230109 0 34 34 29.05 30.7 2085 30.7 down down correct
539835.BSE Superior Finlease Limited 20230109 0 2.25 2.35 2.25 2.35 7172 2.35 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230109 0 944 1070 936.5 1043 147245 1043 up up correct
539841.BSE Lancer Container Lines Limited 20230109 0 227.45 229.7 217.25 222.6 32704 222.6 down down correct
539844.BSE Equitas Holdings Limited 20230109 0 134.45 134.6 126.1 128.25 152905 128.25 down down correct
539871.BSE Thyrocare Technologies Limited 20230109 0 585.05 593.85 570 572.05 8768 572.05 down down correct
539874.BSE Ujjivan Financial Services Limited 20230109 0 264.85 275.05 262.6 274.25 56014 274.25 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230109 0 1925.1 1942.75 1915.05 1931.5 194 1931.5 up up correct
539884.BSE Darshan Orna Limited 20230109 0 3.61 3.89 3.61 3.8 84265 3.8 up up correct
539894.BSE Madhav Infra Projects Ltd 20230109 0 5.78 5.78 5.25 5.5 213206 5.5 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230109 0 10.41 11 10.41 10.41 357442 10.41
539956.BSE TAAL Enterprises Limited 20230109 0 1701 1701 1655.1 1658.5 633 1658.5 down down correct
539963.BSE Zeal Aqua Limited 20230109 0 7.96 8.09 7.76 7.95 49794 7.95 down up incorrect
539978.BSE Quess Corp Limited 20230109 0 410.45 410.45 401.15 403.45 7825 403.45 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230109 0 1836 1852 1801 1808.25 117 1808.25 down down correct
539986.BSE Commercial Syn Bags Limited 20230109 0 110 111.9 107.2 107.85 32633 107.85 down down correct
540047.BSE Dilip Buildcon Limited 20230109 0 221.6 225.4 219 222.15 46259 222.15 up up correct
540048.BSE S.P. Apparels Limited 20230109 0 311.65 341.6 300 322.05 2434 322.05 up up correct
540064.BSE Future Retail Limited 20230109 0 4.09 4.09 3.95 4.09 1400248 4.09
540073.BSE BLS International Services Limited 20230109 0 171.85 180.95 171.55 176.85 106337 176.85 up up correct
540078.BSE Mitsu Chem Plast Limited 20230109 0 218.5 225 218.5 220.85 2166 220.85 up down incorrect
540083.BSE TV Vision Limited 20230109 0 2.56 2.56 2.56 2.56 200 2.56
540108.BSE Tiaan Consumer Limited 20230109 0 4.35 4.35 4.1 4.12 7055 4.12 down down correct
540124.BSE G N A Axles Limited 20230109 0 717.05 734.8 716.25 729.4 9049 729.4 up up correct
540143.BSE Sagarsoft (India) Limited 20230109 0 141.25 143.85 141.25 141.8 1637 141.8 up up correct
540145.BSE Valiant Organics Limited 20230109 0 564.05 578.2 563.95 568.95 2188 568.95 up down incorrect
540146.BSE Aditya Consumer Marketing Limited 20230109 0 67.5 67.5 67.5 67.5 3000 67.5
540147.BSE Shashijit Infraprojects Limited 20230109 0 35.15 35.15 33.55 33.75 7843 33.75 down down correct
540173.BSE PNB Housing Finance Limited 20230109 0 559.75 579 546.45 568.8 90409 568.8 up up correct
540203.BSE Sheela Foam Limited 20230109 0 1248.25 1265 1248.25 1262.5 1544 1262.5 up up correct
540210.BSE The Mandhana Retail Ventures Limited 20230109 0 16.95 16.95 15.7 15.85 7374 15.85 down down correct
540212.BSE TCI Express Limited 20230109 0 1811.95 1823.9 1799 1810.2 1800 1810.2 down down correct
540222.BSE Laurus Labs Limited 20230109 0 373.85 385.95 373.85 378.85 53783 378.85 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230109 0 69.8 70.45 67.55 67.75 10933 67.75 down down correct
540311.BSE Jitf Infralogistics Ltd 20230109 0 108.2 110.65 107.05 107.8 972 107.8 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230109 0 12.87 12.88 12.87 12.88 5285135 12.88 up up correct
540366.BSE Music Broadcast Limited 20230109 0 27.1 27.35 26.7 26.85 205279 26.85 down down correct
540376.BSE Avenue Supermarts Limited 20230109 0 3909 3916.4 3855.6 3881.6 8682 3881.6 down down correct
540401.BSE Maximus International Limited 20230109 0 19.25 19.85 18.35 18.55 366214 18.55 down down correct
540403.BSE CL Educate Limited 20230109 0 68.2 70 66.65 67.25 2991 67.25 down up incorrect
540405.BSE Oceanic Foods Limited 20230109 0 31.1 31.1 30 30 326 30 down up incorrect
540497.BSE S Chand and Company Limited 20230109 0 173.55 180 173.55 177.5 4567 177.5 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230109 0 52.05 52.9 51.55 51.95 577779 51.95 down up incorrect
540544.BSE PSP Projects Limited 20230109 0 746.05 774.25 746.05 768.6 37113 768.6 up down incorrect
540545.BSE Bhakti Gems and Jewellery Limited 20230109 0 16 16.7 16 16.4 6291 16.4 up up correct
540575.BSE Star Cement Limited 20230109 0 114.9 117.2 114.7 115.9 14261 115.9 up up correct
540590.BSE Riddhi Corporate Services Limited 20230109 0 380 405.9 367.35 399 86 399 up up correct
540595.BSE Tejas Networks Limited 20230109 0 584 608.85 584 604.5 45094 604.5 up up correct
540596.BSE Eris Lifesciences Limited 20230109 0 650 652.9 643.6 645.7 3713 645.7 down down correct
540615.BSE 7NR Retail Limited 20230109 0 1.01 1.01 0.95 0.95 1911974 0.95 down up incorrect
540642.BSE Salasar Techno Engineering Limited 20230109 0 49.15 51.5 49.15 51.4 386658 51.4 up up correct
540648.BSE Palash Securities Limited 20230109 0 138.7 143.8 133.35 143.05 4628 143.05 up down incorrect
540649.BSE Avadh Sugar & Energy Limited 20230109 0 515 519.65 508.8 512.25 3588 512.25 down up incorrect
540650.BSE Magadh Sugar & Energy Limited 20230109 0 310.7 320.25 306.65 310.65 1094 310.65 down down correct
540651.BSE Jigar Cables Limited 20230109 0 21 21 21 21 4000 21
540653.BSE Sintex Plastics Technology Limited 20230109 0 2.97 2.97 2.82 2.83 1037118 2.83 down down correct
540673.BSE SIS Limited 20230109 0 383.7 385.2 378 379.05 1992 379.05 down down correct
540678.BSE Cochin Shipyard Limited 20230109 0 503.05 513.6 499.25 501.15 70067 501.15 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230109 0 630.05 631.85 620 620.1 848 620.1 down down correct
540680.BSE KIOCL Limited 20230109 0 216.55 221.9 214.95 216.05 6713 216.05 down down correct
540686.BSE Smruthi Organics Limited 20230109 0 176 184.9 172.05 176.15 2829 176.15 up up correct
540692.BSE Apex Frozen Foods Limited 20230109 0 258.9 258.9 242 245 11297 245 down down correct
540702.BSE Lasa Supergenerics Limited 20230109 0 28.15 29.5 26.8 27.4 39392 27.4 down down correct
540704.BSE Matrimony.com Limited 20230109 0 608 608 565.7 571.95 1450 571.95 down down correct
540709.BSE Reliance Home Finance Limited 20230109 0 3.42 3.44 3.36 3.42 427876 3.42
540710.BSE Capacit'e Infraprojects Limited 20230109 0 161.9 166 160.35 162 19748 162 up up correct
540715.BSE Sagar Diamonds Limited 20230109 0 52.5 52.5 52.5 52.5 0 52.5
540716.BSE ICICI Lombard General Insurance Company Limited 20230109 0 1280.15 1286.6 1246.4 1260.1 8769 1260.1 down down correct
540719.BSE SBI Life Insurance Company Limited 20230109 0 1271.75 1313 1271.75 1307.25 34377 1307.25 up up correct
540724.BSE Prataap Snacks Limited 20230109 0 832.05 850.4 832.05 848.85 263 848.85 up up correct
540726.BSE Trident Texofab Limited 20230109 0 93.6 93.75 89 89.15 5151 89.15 down down correct
540730.BSE Mehai Technology Limited 20230109 0 17.65 18.95 17.65 18.3 11086 18.3 up up correct
540735.BSE IRIS Business Services Limited 20230109 0 81.7 85 80.75 83.85 1791 83.85 up down incorrect
540737.BSE Shree Ganesh Remedies Limited 20230109 0 239.2 252.05 239.2 247.6 1531 247.6 up down incorrect
540743.BSE Godrej Agrovet Limited 20230109 0 474.85 474.85 468 470.1 3943 470.1 down down correct
540749.BSE MAS Financial Services Limited 20230109 0 816.05 834.85 804.95 808.2 3528 808.2 down down correct
540750.BSE Indian Energy Exchange Limited 20230109 0 140.3 142.45 140.3 141.35 119138 141.35 up up correct
540755.BSE General Insurance Corporation of India 20230109 0 183.45 190.45 182.4 186.3 334838 186.3 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230109 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230109 0 624.9 624.9 584.55 589 2171 589 down down correct
540768.BSE Mahindra Logistics Limited 20230109 0 490.75 501.4 486.6 492.65 2696 492.65 up up correct
540769.BSE The New India Assurance Company Limited 20230109 0 128.55 132.3 128.3 130.55 168071 130.55 up up correct
540775.BSE Khadim India Ltd 20230109 0 241.25 242.35 237.15 239.25 311 239.25 down up incorrect
540776.BSE 5paisa Capital Ltd. 20230109 0 334 334 313 316.15 2347 316.15 down up incorrect
540777.BSE HDFC Life Insurance Company Limited 20230109 0 612.1 617.65 602.05 608.45 70444 608.45 down down correct
540782.BSE Sanghvi Brands Ltd 20230109 0 24.3 24.3 24.05 24.1 8000 24.1 down down correct
540789.BSE Diligent Media Corporation Limited 20230109 0 3.3 3.46 3.24 3.25 5430 3.25 down up incorrect
540796.BSE Ratnabhumi Developers Ltd 20230109 0 86.2 86.2 86.2 86.2 100 86.2
540797.BSE Shalby Ltd. 20230109 0 165.4 167.95 160.35 161.6 13262 161.6 down down correct
540798.BSE Future Supply Chain Solutions Ltd. 20230109 0 25.45 25.45 25.45 25.45 14039 25.45
540809.BSE Mrc Exim Ltd. 20230109 0 65.4 65.4 63 63.4 18000 63.4 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230109 0 32.9 32.9 31.65 31.95 3629 31.95 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230109 0 336.15 337.7 313.2 315.05 60914 315.05 down down correct
540901.BSE Praxis Home Retail Ltd. 20230109 0 28.65 28.7 27.5 27.6 3269 27.6 down down correct
540902.BSE Amber Enterprises India Ltd. 20230109 0 1917.6 1922.7 1882.8 1891.3 1062 1891.3 down down correct
540937.BSE Medico Remedies Ltd 20230109 0 342 342 324 334.25 3780 334.25 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230109 0 30.45 32.9 30.45 30.45 1915641 30.45
540975.BSE Aster DM Healthcare Ltd 20230109 0 226.8 229.1 224.45 225.3 15479 225.3 down down correct
540980.BSE The Yamuna Syndicate Limited 20230109 0 12650 12650 12650 12650 1 12650
541019.BSE H.G. Infra Engineering Limited 20230109 0 675 714.25 675 693.2 64510 693.2 up up correct
541083.BSE Inflame Appliances Limited 20230109 0 425 437.2 423 424 3750 424 down down correct
541096.BSE Bharat Parenterals Limited 20230109 0 341 341 329 339 212 339 down down correct
541143.BSE Bharat Dynamics Limited 20230109 0 940 956.8 930.2 937.55 34645 937.55 down down correct
541144.BSE Active Clothing Co Limited 20230109 0 38.2 39.6 38.1 38.85 3355 38.85 up up correct
541153.BSE Bandhan Bank Limited 20230109 0 242.25 248.55 233.7 247.35 522998 247.35 up up correct
541163.BSE Sandhar Technologies Limited 20230109 0 229.65 244.75 227.7 240.8 16687 240.8 up down incorrect
541195.BSE Mishra Dhatu Nigam Limited 20230109 0 217.55 222 214.1 215.7 20919 215.7 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230109 0 94.85 94.85 89.1 90 3197 90 down down correct
541233.BSE Lemon Tree Hotels Limited 20230109 0 77.9 79.7 77.9 79.5 308902 79.5 up down incorrect
541269.BSE Chemfab Alkalis Limited 20230109 0 265.1 282.5 265.1 279.35 914 279.35 up up correct
541301.BSE Orient Electric Limited 20230109 0 255.75 265.75 255.75 264.2 3777 264.2 up up correct
541304.BSE Indo Us Bio-Tech Limited 20230109 0 154.9 154.9 140.2 140.2 4500 140.2 down down correct
541336.BSE IndoStar Capital Finance Limited 20230109 0 159.1 165 156.2 159.85 2296 159.85 up up correct
541352.BSE Megastar Foods Limited 20230109 0 223.1 225.25 218.05 219 10319 219 down down correct
541400.BSE ZIM Laboratories Limited 20230109 0 94.9 95.05 90.9 92 878 92 down down correct
541450.BSE Adani Green Energy Limited 20230109 0 1855.85 1901.5 1847.95 1892.2 41991 1892.2 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230109 0 435 437 429.45 432.5 8377 432.5 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230109 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230109 0 0.89 0.89 0.85 0.88 87409 0.88 down down correct
541556.BSE RITES Limited 20230109 0 340.25 340.25 333.8 334.8 8984 334.8 down down correct
541557.BSE Fine Organic Industries Limited 20230109 0 5580 5739 5580 5703.95 1498 5703.95 up up correct
541627.BSE Hi-Tech Winding Systems Limited 20230109 0 2.46 2.46 2.24 2.24 0 2.24 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230109 0 50.95 52.9 50.4 52.3 3852 52.3 up up correct
541700.BSE TCNS Clothing Co. Limited 20230109 0 519.05 524.2 510 514.25 834 514.25 down down correct
541770.BSE CreditAccess Grameen Limited 20230109 0 879.95 887.1 864.55 885.45 2676 885.45 up up correct
541929.BSE Synergy Green Industries Limited 20230109 0 135 137.35 131.35 132.15 557 132.15 down down correct
BNL.BSE Beekay Niryat Limited 20230109 0 74.05 78.5 74.05 76.35 21649 76.35 up up correct
541956.BSE Ircon International Limited 20230109 0 59 61.9 58.8 61.2 1219700 61.2 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230109 0 513 513.15 508 510.85 200 510.85 down down correct
541974.BSE Manorama Industries Limited 20230109 0 1045.45 1052.9 1022 1029.95 347 1029.95 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230109 0 475.05 484.6 475.05 478.15 24832 478.15 up up correct
542012.BSE A-1 Acid Limited 20230109 0 349.75 349.75 315.05 318.05 33585 318.05 down down correct
542013.BSE Dolfin Rubbers Limited 20230109 0 126.75 126.9 124.35 124.35 839 124.35 down down correct
542019.BSE Shubham Polyspin Limited 20230109 0 31.5 31.9 30.1 30.6 20088 30.6 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230109 0 363.8 377.2 363.8 369.85 6547 369.85 up up correct
542206.BSE Nivaka Fashions Limited 20230109 0 2.86 3.88 2.86 3.45 10004 3.45 up up correct
542231.BSE Nila Spaces Limited 20230109 0 3.52 3.56 3.4 3.43 20010 3.43 down down correct
542233.BSE Trejhara Solutions Limited 20230109 0 73.8 74.75 71.1 72.7 14679 72.7 down down correct
542333.BSE RPSG Ventures Limited 20230109 0 454.85 455.15 447.85 451.85 1256 451.85 down down correct
542351.BSE Gloster Limited 20230109 0 717.2 730 714 718.5 4528 718.5 up up correct
542367.BSE Xelpmoc Design and Tech Limited 20230109 0 139.9 139.9 135.05 137.75 2284 137.75 down up incorrect
542383.BSE Ritco Logistics Limited 20230109 0 154.45 158.2 151.85 152.3 518 152.3 down up incorrect
542399.BSE Chalet Hotels Limited 20230109 0 330.2 347.7 330.2 337.25 11321 337.25 up up correct
542460.BSE The Anup Engineering Limited 20230109 0 945.15 947.15 924.1 930.65 782 930.65 down up incorrect
542484.BSE Arvind Fashions Limited 20230109 0 344.9 344.9 332.05 337.65 17232 337.65 down up incorrect
542597.BSE MSTC Limited 20230109 0 300.9 300.9 293.95 295.15 6469 295.15 down down correct
542602.BSE Embassy Office Parks REIT 20230109 0 338.01 341.2 337.5 338.1 9084 338.1 up up correct
542627.BSE Chandni Machines Limited 20230109 0 22 24.5 22 22.1 141 22.1 up up correct
542649.BSE Rail Vikas Nigam Limited 20230109 0 73.75 74.25 71.75 72.05 877940 72.05 down down correct
542650.BSE Metropolis Healthcare Limited 20230109 0 1314.75 1364 1314.75 1360.4 8030 1360.4 up up correct
542651.BSE KPIT Technologies Limited 20230109 0 719 754.75 710.05 715.1 222519 715.1 down down correct
542655.BSE Vikas Multicorp Limited 20230109 0 4.6 4.67 4.57 4.63 14738980 4.63 up down incorrect
542665.BSE Neogen Chemicals Limited 20230109 0 1254.6 1254.6 1243.45 1247.95 252 1247.95 down up incorrect
542667.BSE White Organic Retail Limited 20230109 0 154.95 154.95 145.3 152.8 228857 152.8 down down correct
542669.BSE BMW Industries Ltd. 20230109 0 35.6 36.5 34 35.1 12746 35.1 down up incorrect
542670.BSE Artemis Electricals Limited 20230109 0 74 74.95 72.15 74.7 25546 74.7 up down incorrect
542677.BSE Mahesh Developers Limited 20230109 0 13.3 13.3 13.3 13.3 2269 13.3
542684.BSE Prakash Pipes Limited 20230109 0 161.95 165 161.95 162.6 1380 162.6 up up correct
542685.BSE Digicontent Limited 20230109 0 17.8 17.8 16.1 16.15 3559 16.15 down down correct
542721.BSE Anand Rayons Ltd. 20230109 0 63.65 63.65 61.5 61.5 9262 61.5 down down correct
542725.BSE SBC Exports Ltd. 20230109 0 14.7 15.15 14.7 14.9 34550 14.9 up up correct
542729.BSE DCM Nouvelle Ltd. 20230109 0 166.75 167.9 163.9 167.3 527 167.3 up up correct
542752.BSE Affle India Ltd. 20230109 0 1065 1068.45 1042 1046.3 6164 1046.3 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230109 0 578 587.35 554.45 555.75 3178 555.75 down up incorrect
542760.BSE Sterling & Wilson Solar Ltd. 20230109 0 268.85 273 268.2 269.65 26396 269.65 up down incorrect
542772.BSE IIFL Wealth Management Ltd. 20230109 0 1781.85 1795.6 1770.7 1783.45 621 1783.45 up up correct
542773.BSE IIFL Securities Ltd. 20230109 0 64 65.4 64 64.2 11457 64.2 up up correct
542774.BSE APM Finvest Ltd. 20230109 0 229.95 229.95 215.55 220.25 2772 220.25 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230109 0 2969.95 2969.95 2871.15 2888.2 8019 2888.2 down down correct
542851.BSE Gensol Engineering Ltd. 20230109 0 1033 1042 1012 1022.5 10868 1022.5 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230109 0 18 18.05 17.25 17.4 236374 17.4 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230109 0 14.35 15.3 14.07 14.93 10443 14.93 up up correct
542865.BSE Anuroop Packaging Ltd. 20230109 0 34.5 35 34.3 34.3 20000 34.3 down down correct
542867.BSE CSB Bank Ltd. 20230109 0 248 252.5 246.5 250.6 33966 250.6 up up correct
543282.BSE Niks Technology Limited 20230109 0 180 180 180 180 0 180
570001.BSE Tata Motors Limited 20230109 0 206.1 210.45 206.1 209.65 111526 209.65 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230109 0 1000 1016.8 996.65 998.75 9297 998.75 down down correct
590006.BSE Amrutanjan Health Care Limited 20230109 0 721.95 721.95 707 709.9 1051 709.9 down down correct
590018.BSE Hisar Metal Industries Limited 20230109 0 145.25 150.8 143.15 145.05 972 145.05 down down correct
590021.BSE Bharat Rasayan Limited 20230109 0 9604.9 9720.85 9488.85 9504 80 9504 down down correct
590022.BSE Eastern Silk Industries Limited 20230109 0 3.75 3.89 3.66 3.8 9780 3.8 up up correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230109 0 352.05 364 337.55 340.35 144610 340.35 down up incorrect
590025.BSE Ginni Filaments Limited 20230109 0 32.15 32.9 32.05 32.5 2641 32.5 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230109 0 80.05 81.05 77.75 78.4 72780 78.4 down down correct
590031.BSE De Nora India Limited 20230109 0 774.3 883.05 774.3 859.8 15237 859.8 up up correct
590051.BSE Saksoft Limited 20230109 0 132 142.1 132 140.5 132254 140.5 up up correct
590062.BSE The Andhra Sugars Limited 20230109 0 130.65 132 128.5 129.25 10514 129.25 down down correct
590071.BSE Sundaram Finance Limited 20230109 0 2337.1 2355.9 2292.15 2338.75 425 2338.75 up up correct
590072.BSE Sundaram Brake Linings Limited 20230109 0 329.05 329.05 318.95 327.6 101 327.6 down down correct
590073.BSE Wheels India Limited 20230109 0 583.7 590.35 578.3 583.6 193 583.6 down down correct
590075.BSE Lambodhara Textiles Limited 20230109 0 140.85 167.05 135.35 163.55 240241 163.55 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230109 0 47.63 47.9 47.63 47.87 2257 47.87 up up correct
590134.BSE Madras Fertilizers Limited 20230109 0 72.9 73.8 70.5 70.9 75463 70.9 down down correct
5PAISA.BSE 5paisa Capital Limited 20230109 0 334 334 313 316.15 2347 316.15 down down correct
AARTIIND.BSE Aarti Industries Limited 20230109 0 601.4 604.05 597.1 599.95 28110 599.95 down down correct
AAVAS.BSE Aavas Financiers Limited 20230109 0 1773.85 1799 1756.7 1776.05 3307 1776.05 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230109 0 24.3 24.3 24.3 24.3 107176 24.3
ABBOTINDIA.BSE Abbott India Limited 20230109 0 22342.6504 22481.8008 22082.9492 22256.25 1325 22256.25 down up incorrect
ABMKNO.BSE ABM Knowledgeware Limited 20230109 0 104.9 114.05 99.15 111.55 146421 111.55 up down incorrect
ADANIENT.BSE Adani Enterprises Limited 20230109 0 3832.05 3879 3813.25 3854.2 45973 3854.2 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230109 0 810 820.35 809.45 816.9 56964 816.9 up up correct
ADANIPOWER.BSE Adani Power Limited 20230109 0 286 294.1 285.15 287.6 357449 287.6 up up correct
ADANITRANS.BSE Adani Transmission Limited 20230109 0 2523.35 2635.25 2523.35 2611.25 19093 2611.25 up down incorrect
ADCON.BSE Adcon Capital Services Limited 20230109 0 3.6 3.6 3.6 3.6 120684 3.6
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230109 0 81.4 81.4 80.3 80.3 218 80.3 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230109 0 279.75 282 278.9 279.95 6073 279.95 up up correct
ADVIKCA.BSE Advik Capital Limited 20230109 0 3.9 3.91 3.51 3.75 3754863 3.75 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230109 0 304.95 327.9 304.95 319.05 30530 319.05 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230109 0 10.85 11.28 10.8 10.95 46315 10.95 up down incorrect
AKZOINDIA.BSE Akzo Nobel India Limited 20230109 0 2252.95 2252.95 2156.75 2172.45 524 2172.45 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230109 0 54.75 54.75 51.45 53.6 2396 53.6 down down correct
ALICON.BSE Alicon Castalloy Limited 20230109 0 938 945.6 934.25 938.5 377 938.5 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230109 0 70.25 72.3 69.95 71.1 17442 71.1 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230109 0 15.45 15.7 15.3 15.35 249121 15.35 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230109 0 586.05 592.15 576.05 579.8 16976 579.8 down down correct
AMDIND.BSE AMD Industries Limited 20230109 0 58.65 60 57.5 58 10028 58 down down correct
AMINTAN.BSE Amin Tannery Limited 20230109 0 2.4 2.4 2.25 2.29 42544 2.29 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230109 0 26.7 27.45 26 26.65 89822 26.65 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230109 0 30 31 29.05 29.6 4232 29.6 down down correct
ANSINDUS.BSE ANS Industries Limited 20230109 0 9.6 9.6 9.6 9.6 144 9.6
APARINDS.BSE Apar Industries Limited 20230109 0 1854.05 1863.1 1803.15 1823.15 6008 1823.15 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230109 0 90.55 95 89.3 93.7 84595 93.7 up down incorrect
ARENTERP.BSE Rajdarshan Industries Limited 20230109 0 41.5 41.5 39.35 39.95 23 39.95 down up incorrect
ARFIN.BSE Arfin India Limited 20230109 0 24.9 25 24.1 24.85 21844 24.85 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230109 0 1435.05 1450.9 1429.85 1446.6 219 1446.6 up up correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230109 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230109 0 87.1 88.75 86.6 88.4 121209 88.4 up down incorrect
ASHNI.BSE Ashnisha Industries Limited 20230109 0 17.3 18.2 17.3 17.3 92026 17.3
ASHOKRE.BSE Ashoka Refineries Limited 20230109 0 4.98 4.98 4.98 4.98 0 4.98
ASHRAM.BSE Ashram Online.com Limited 20230109 0 4.95 5.08 4.7 4.7 682 4.7 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230109 0 2999.95 3017.3501 2951.2 2982.8999 89080 2982.8999 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230109 0 48.8 49.9 48.55 49 54164 49 up up correct
ASMTEC.BSE ASM Technologies Limited 20230109 0 477.8 477.8 470.05 472.2 1259 472.2 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230109 0 2079.95 2100 2061.75 2092.1499 25436 2092.1499 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230109 0 72.7 74.45 71 71.95 7344 71.95 down down correct
AXISBANK.BSE Axis Bank Limited 20230109 0 945 960 941.1 958.9 182317 958.9 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230109 0 3673.6499 3673.6499 3607.8501 3620.25 3503 3620.25 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230109 0 1202 1202 1160.9 1170.6 2851 1170.6 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230109 0 1450 1451 1408.1 1412.65 131375 1412.65 down up incorrect
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230109 0 16.35 16.45 15.85 15.95 1165798 15.95 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230109 0 5655.0498 5872.6499 5655.0498 5829.5498 1633 5829.5498 up down incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230109 0 6029 6075.9502 5957.9502 5993.7998 77606 5993.7998 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230109 0 45.9 45.9 44.6 44.7 1217 44.7 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230109 0 2229.8 2238.7 2195.3 2214.7 10381 2214.7 down up incorrect
BANCOINDIA.BSE Banco Products (India) Limited 20230109 0 200.1 202.5 198.4 199.5 6877 199.5 down down correct
BAPACK.BSE B & A Packaging India Limited 20230109 0 207 209 200 202.55 799 202.55 down up incorrect
BASML.BSE Bannari Amman Spinning Mills Ltd 20230109 0 53.35 54.95 52.75 53.4 4536 53.4 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230109 0 1.39 1.39 1.35 1.36 410135 1.36 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230109 0 439 444 430 430.7 3639 430.7 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230109 0 669.4 669.4 669.4 669.4 557 669.4
BESTEAST.BSE Best Eastern Hotels Limited 20230109 0 46.9 51 46.75 48.3 970 48.3 up up correct
BFLAFL.BSE BFL Asset Finvest Limited 20230109 0 20 20 19.25 19.55 14634 19.55 down up incorrect
BHARTIARTL.BSE Bharti Airtel Limited 20230109 0 804.95 821.2 801.3 819.3 91259 819.3 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230109 0 72.7 75.95 70.2 74.5 2078 74.5 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230109 0 142 142 134.85 135.25 1993 135.25 down down correct
BIOCON.BSE Biocon Limited 20230109 0 256.65 259.05 255.15 256.8 54191 256.8 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230109 0 56.5 56.65 55.05 55.85 4241 55.85 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230109 0 167 168.5 165 166.8 11501 166.8 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230109 0 5.69 5.69 5.69 5.69 0 5.69
BODALCHEM.BSE Bodal Chemicals Limited 20230109 0 78.5 79.65 78 78.45 8729 78.45 down up incorrect
BORORENEW.BSE Borosil Renewables Ltd 20230109 0 504.05 512.95 501.6 504.1 29841 504.1 up up correct
BOSCHLTD.BSE Bosch Limited 20230109 0 17090.0508 17248.8496 17084.4492 17214.4492 982 17214.4492 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230109 0 347 349.2 345.35 346.2 168536 346.2 down down correct
BRNL.BSE Bharat Road Network Limited 20230109 0 38 39.15 37.55 37.9 16511 37.9 down down correct
BURGERKING.BSE Burger King India Limited 20230109 0 110.25 112.35 110.25 111.65 42260 111.65 up down incorrect
CANBK.BSE Canara Bank 20230109 0 323.3 328.4 320.75 326.55 210819 326.55 up up correct
CASTROLIND.BSE Castrol India Limited 20230109 0 126.2 126.4 123 123.9 69855 123.9 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230109 0 7.2 7.7 7.2 7.65 3048 7.65 up up correct
CEATLTD.BSE CEAT Limited 20230109 0 1768 1768 1667.3 1674.55 19510 1674.55 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230109 0 13.57 13.75 13.3 13.4 24923 13.4 down down correct
CESC.BSE CESC Limited 20230109 0 76 76.45 74.8 75.4 273489 75.4 down up incorrect
CGCL.BSE Capri Global Capital Limited 20230109 0 754.65 766.2 752.05 754.05 26101 754.05 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230109 0 337.05 402 337.05 352.1 4761 352.1 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230109 0 131.05 134 130 130.6 22663 130.6 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230109 0 180.95 184 175.45 179.75 3171 179.75 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230109 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230109 0 3.53 3.53 3.4 3.4 158 3.4 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230109 0 670.85 685.8 658.35 679.8 64004 679.8 up down incorrect
CIL.BSE Citizen Infoline Limited 20230109 0 32.7 34.3 31.1 31.1 3460 31.1 down down correct
CINEVISTA.BSE Cinevista Limited 20230109 0 12.19 12.19 11.6 11.82 1320 11.82 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230109 0 31.85 32 29.1 32 3857 32 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230109 0 1521 1538.3 1520 1534.9 8936 1534.9 up up correct
COMFINTE.BSE Comfort Intech Limited 20230109 0 26 28 25 26 23581 26
COMPUSOFT.BSE Compucom Software Limited 20230109 0 20.2 20.3 19.6 20.1 9433 20.1 down up incorrect
CONFIPET.BSE Confidence Petroleum India Limited 20230109 0 77.35 79.45 77.35 79.2 52074 79.2 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230109 0 34.6 39.3 33.1 37.4 24490 37.4 up up correct
CROWNTOURS.BSE Crown Tours Limited 20230109 0 20.05 20.3 20.05 20.3 118 20.3 up up correct
CSL.BSE Continental Securities Limited 20230109 0 45.25 45.75 42.4 44.15 1256 44.15 down up incorrect
CSURGSU.BSE Centenial Surgical Suture Limited 20230109 0 65.1 65.1 59.1 59.1 70 59.1 down up incorrect
CUB.BSE City Union Bank Ltd 20230109 0 176.5 178.1 171.1 171.45 64987 171.45 down up incorrect
CYIENT.BSE Cyient Limited 20230109 0 817.5 832.5 812.55 830.4 7799 830.4 up up correct
DABUR.BSE Dabur India Limited 20230109 0 554.55 554.55 545.75 549.6 159450 549.6 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230109 0 57 59.2 55.85 56.85 3836 56.85 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230109 0 282.95 284.55 276.45 281.75 9206 281.75 down down correct
DCBBANK.BSE DCB Bank Limited 20230109 0 129.1 129.1 123.9 125.25 92934 125.25 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230109 0 13.98 13.98 13.98 13.98 151 13.98
DHRUV.BSE Dhruv Consultancy Services Limited 20230109 0 56.25 58.3 56.15 56.45 4025 56.45 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230109 0 692.05 708.35 666 672.8 787 672.8 down down correct
DOLAT.BSE Dolat Investments Limited 20230109 0 63 64.45 62.15 63.85 10741 63.85 up down incorrect
DOLLAR.BSE Dollar Industries Limited 20230109 0 419.1 422.1 412.9 414.7 1099 414.7 down down correct
DONEAR.BSE Donear Industries Limited 20230109 0 108.4 115.9 105.3 113.05 283782 113.05 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230109 0 4298 4339 4289.2002 4332.7998 4827 4332.7998 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230109 0 239.2 239.2 239.2 239.2 0 239.2
DSSL.BSE Dynacons Systems and Solutions Ltd 20230109 0 380 380 361.8 363.6 3551 363.6 down up incorrect
DUKEOFS.BSE Duke Offshore Limited 20230109 0 9.4 9.4 8.93 8.93 961 8.93 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230109 0 100.2 101.95 99.35 99.95 90542 99.95 down up incorrect
DYNAMIND.BSE Dynamic Industries Limited 20230109 0 69.1 70.25 68.2 70.2 3554 70.2 up up correct
DYNPRO.BSE Dynemic Products Limited 20230109 0 294.3 297 289.5 293.3 682 293.3 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230109 0 5.85 6.14 5.63 6.06 29739 6.06 up down incorrect
EIHOTEL.BSE EIH Limited 20230109 0 175.25 181.75 175.25 177.3 10084 177.3 up down incorrect
EKC.BSE Everest Kanto Cylinder Limited 20230109 0 96.95 96.95 95.4 95.75 23687 95.75 down down correct
EMAMILTD.BSE Emami Limited 20230109 0 418.05 421.1 416 419.35 3227 419.35 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230109 0 73.1 76.7 73.1 76 1394 76 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230109 0 1398.25 1402.35 1357 1363.3 673 1363.3 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230109 0 19 19.25 18.35 19 9921 19
ENGINERSIN.BSE Engineers India Limited 20230109 0 84.1 84.5 82.7 83.3 266121 83.3 down down correct
ENTRINT.BSE Enterprise International Limited 20230109 0 20.6 21 20.6 21 265 21 up up correct
ESCORTS.BSE Escorts Limited 20230109 0 2177.1499 2212.6499 2176.1001 2209.6001 6576 2209.6001 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230109 0 9.9 9.9 9.4 9.49 11737 9.49 down down correct
ESTER.BSE Ester Industries Limited 20230109 0 130.9 131.75 128.55 128.95 7209 128.95 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230109 0 373.2 375.8 364.85 368.45 4176 368.45 down up incorrect
EVERESTO.BSE Everest Organics Limited 20230109 0 131.75 131.85 122.1 124.7 5755 124.7 down up incorrect
FEL.BSE Future Enterprises Limited 20230109 0 1.88 1.97 1.88 1.88 2577026 1.88
FELDVR.BSE Future Enterprises Limited 20230109 0 8.11 8.13 7.5 8.1 24791 8.1 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230109 0 41.85 41.85 41.85 41.85 18000 41.85
GAIL.BSE GAIL (India) Limited 20230109 0 98 98.9 97.75 98.4 789377 98.4 up up correct
GALADAFIN.BSE Galada Finance Limited 20230109 0 14.3 14.69 14.3 14.64 2027 14.64 up up correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230109 0 520 536.7 515.05 520.7 134 520.7 up down incorrect
GANECOS.BSE Ganesha Ecosphere Limited 20230109 0 884.35 909.85 884.35 904.95 2606 904.95 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230109 0 373.4 386 372.25 378.45 7272 378.45 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230109 0 4.1 4.1 4.1 4.1 0 4.1
GCMSECU.BSE GCM Securities Limited 20230109 0 2.69 2.69 2.58 2.61 24234 2.61 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230109 0 4.19 4.19 3.9 4.03 321222 4.03 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230109 0 85.5 91.6 85.3 88.2 153566 88.2 up up correct
GEPIL.BSE GE Power India Limited 20230109 0 138.1 140.65 136 136.3 4526 136.3 down down correct
GHCL.BSE GHCL Limited 20230109 0 528.05 535.7 520.2 525.8 15621 525.8 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230109 0 109 109 106.05 107 1341 107 down down correct
GKB.BSE GKB Ophthalmics Limited 20230109 0 131.5 152.7 128 148 73218 148 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230109 0 54.6 56 54.55 55.55 676 55.55 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230109 0 51.9 51.9 49.15 49.5 1441 49.5 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230109 0 150 151.5 148.1 148.7 43422 148.7 down up incorrect
GODAVARI.BSE Godavari Drugs Limited 20230109 0 99.35 100 90.95 96.2 28928 96.2 down down correct
GODREJIND.BSE Godrej Industries Limited 20230109 0 451.05 455.55 444.9 454 9288 454 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230109 0 96.85 96.85 96.85 96.85 0 96.85
GOKAKTEX.BSE Gokak Textiles Limited 20230109 0 27.3 27.3 27.3 27.3 1000 27.3
GOKULAGRO.BSE Gokul Agro Resources Limited 20230109 0 128.15 131.4 128.15 130.1 16739 130.1 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230109 0 66.35 70.45 66 68.5 2324 68.5 up up correct
GOLDIAM.BSE Goldiam International Limited 20230109 0 131.3 135 131.3 131.85 2391 131.85 up down incorrect
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230109 0 129.9 129.9 115.5 120.35 1355 120.35 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230109 0 99.4 99.4 94.4 95.5 426850 95.5 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230109 0 88.55 88.55 84.55 84.8 27367 84.8 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230109 0 134.1 135.1 132.95 134 40987 134 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230109 0 282.55 283.65 276.4 279.1 32643 279.1 down down correct
GSS.BSE GSS Infotech Limited 20230109 0 279 279.05 263.5 265.75 9548 265.75 down down correct
GTL.BSE GTL Limited 20230109 0 7.93 8.07 7.8 7.85 62660 7.85 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230109 0 1.2 1.21 1.19 1.19 9324171 1.19 down down correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230109 0 11.07 11.22 11.07 11.22 70000 11.22 up up correct
HAL.BSE Hindustan Aeronautics Limited 20230109 0 2505.05 2541.3 2485 2495.75 14541 2495.75 down down correct
HALDER.BSE Halder Venture Limited 20230109 0 331.95 331.95 316.6 320.45 217 320.45 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230109 0 5 5 4.99 5 3036 5
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230109 0 2.17 2.25 2.13 2.25 6994 2.25 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230109 0 6379.5498 6379.5498 6187 6213.9502 228 6213.9502 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230109 0 424.1 430.22 418.1 428 679 428 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230109 0 4.45 4.45 4.05 4.25 3264 4.25 down up incorrect
HBLPOWER.BSE HBL Power Systems Limited 20230109 0 102.25 105.1 101.95 102.65 205207 102.65 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230109 0 16.75 16.9 16.4 16.45 47442 16.45 down down correct
HCLTECH.BSE HCL Technologies Limited 20230109 0 1042.15 1070.8 1040.05 1067.6 120485 1067.6 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230109 0 2597.1499 2629 2592.5 2615.8 17306 2615.8 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230109 0 2134.05 2185.8999 2134.05 2172.5 9576 2172.5 up down incorrect
HDFCBANK.BSE HDFC Bank Limited 20230109 0 1595.8 1611 1590.05 1597.4 196695 1597.4 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230109 0 5.32 5.35 5.26 5.26 117069 5.26 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230109 0 193.1 193.1 188.9 189.2 7319 189.2 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230109 0 2731.1001 2769.6499 2731.1001 2751.8 5089 2751.8 up up correct
HIL.BSE HIL Limited 20230109 0 2659.6499 2710 2584 2594.95 629 2594.95 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230109 0 469.25 474.1 466.45 470.65 99655 470.65 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230109 0 16.8 17.3 16.8 17.15 25770 17.15 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230109 0 8.34 9.2 8.34 8.34 44065 8.34
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230109 0 139.45 139.45 135.8 136 6424 136 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230109 0 2580.3 2629 2571 2622.55 58715 2622.55 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230109 0 228.05 228.05 220.4 220.4 674 220.4 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230109 0 55.7 56.75 55.2 55.95 2972 55.95 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230109 0 31.75 33.6 31.75 32.4 52008 32.4 up down incorrect
HONAUT.BSE Honeywell Automation India Limited 20230109 0 39986 40500 39900.1016 40249.1992 150 40249.1992 up up correct
HPL.BSE HPL Electric & Power Limited 20230109 0 103.95 106.1 102.15 104.25 81605 104.25 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230109 0 96.15 98.35 95.05 95.7 108835 95.7 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230109 0 875 878.6 862.3 873.8 692088 873.8 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230109 0 471.6 476.4 463.3 466.55 27005 466.55 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230109 0 4.25 4.26 3.75 3.9 33758 3.9 down up incorrect
IDEA.BSE Vodafone Idea Limited 20230109 0 7.78 7.85 7.35 7.45 199529324 7.45 down up incorrect
IFCI.BSE IFCI Limited 20230109 0 14.05 14.38 13.9 14.04 5638922 14.04 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230109 0 283.85 289 279.8 280.95 6657 280.95 down down correct
IFINSEC.BSE India Finsec Limited 20230109 0 45.2 45.2 44.3 44.3 148 44.3 down down correct
IIFL.BSE IIFL Finance Limited 20230109 0 458.65 477.5 458.65 473.35 18741 473.35 up up correct
IISL.BSE Indian Infotech Software Ltd 20230109 0 3.9 3.9 3.71 3.8 338 3.8 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230109 0 725 726.35 719.4 720.15 415 720.15 down up incorrect
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230109 0 150.1 151.8 148.1 148.3 3112 148.3 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230109 0 22.1 22.1 20.45 20.55 57788 20.55 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230109 0 58.85 58.95 57 57.25 3460 57.25 down down correct
INDRAIND.BSE Indra Industries Limited 20230109 0 4.12 4.12 4.12 4.12 169 4.12
INDRENEW.BSE Ind Renewable Energy Limited 20230109 0 11.3 11.75 10.88 11.3 3519 11.3
INDUSFINL.BSE Indus Finance Limited 20230109 0 17.85 17.85 16.8 17.8 8893 17.8 down down correct
INDUSINDBK.BSE IndusInd Bank Limited 20230109 0 1188.05 1223.15 1188.05 1218.85 85349 1218.85 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230109 0 188 188.65 184.65 185.95 60183 185.95 down down correct
INFY.BSE Infosys Limited 20230109 0 1444 1489.1 1444 1484.5 306433 1484.5 up up correct
INTERDIGI.BSE Interworld Digital Limited 20230109 0 0.4 0.44 0.4 0.4 681757 0.4
INTSTOIL.BSE Inter State Oil Carrier Limited 20230109 0 28.55 31.75 25.55 30.95 21564 30.95 up up correct
IOB.BSE Indian Overseas Bank 20230109 0 31.3 31.4 30.7 30.85 4315287 30.85 down down correct
IOC.BSE Indian Oil Corporation Limited 20230109 0 81 81 79.7 80.1 2110800 80.1 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230109 0 366.95 368.95 360.35 361.55 26262 361.55 down up incorrect
ISWL.BSE India Steel Works Limited 20230109 0 1.99 2.06 1.98 2.02 101243 2.02 up up correct
ITC.BSE ITC Limited 20230109 0 336.05 341.15 336.05 338.05 503884 338.05 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230109 0 121 126.1 121 123.1 38251 123.1 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230109 0 7.7 7.7 7.41 7.53 57615 7.53 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230109 0 26.35 27.2 26.35 26.85 4528 26.85 up up correct
IZMO.BSE Izmo Ltd 20230109 0 74.45 74.95 73.55 73.65 1035 73.65 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230109 0 49.8 49.85 47 48.3 16982 48.3 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230109 0 78.9 81.95 77.65 79.45 86745 79.45 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230109 0 144.3 149.05 143.65 146.45 108349 146.45 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230109 0 27.85 30.7 27.85 29.55 10943 29.55 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230109 0 267 279.95 261.2 275.25 3151 275.25 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230109 0 3610 3610 3610 3610 1 3610
JATALIA.BSE Jatalia Global Ventures Ltd 20230109 0 3.8 3.8 3.44 3.44 1871 3.44 down down correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230109 0 161 161 156.05 158 2981 158 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230109 0 6.99 7.5 6.81 7.24 122970 7.24 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230109 0 25.25 25.35 24.5 24.65 16027 24.65 down down correct
JCTLTD.BSE JCT Limited 20230109 0 3.16 3.16 3.04 3.06 1396978 3.06 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230109 0 97.65 105.2 97.25 101.8 57025 101.8 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230109 0 7.03 7.03 6.97 6.97 7331 6.97 down up incorrect
JHACC.BSE Jhaveri Credits and Capital Limited 20230109 0 13.05 13.05 12.35 13.05 1630 13.05
JHS.BSE JHS Svendgaard Laboratories Limited 20230109 0 22.6 22.6 21.4 21.5 34648 21.5 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230109 0 112 114.6 111.55 113.35 188476 113.35 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230109 0 596 607.45 595.05 601.75 75503 601.75 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230109 0 294.6 300 294.2 297.35 3054 297.35 up down incorrect
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230109 0 18.45 19.1 18.25 18.45 4675 18.45
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230109 0 32.05 32.65 31.8 31.95 510883 31.95 down up incorrect
JJFINCOR.BSE J.J. Finance Corporation Limited 20230109 0 22.9 22.9 22.9 22.9 105 22.9
JKIL.BSE J. Kumar Infraprojects Limited 20230109 0 275 283.35 275 279.25 5337 279.25 up up correct
JKPAPER.BSE JK Paper Limited 20230109 0 414.95 418.05 411 414.1 13983 414.1 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230109 0 1738 1750 1720 1720 70 1720 down down correct
JMFINANCIL.BSE JM Financial Limited 20230109 0 70.5 72.25 70.3 70.95 117322 70.95 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230109 0 9.85 9.98 9.49 9.75 2668422 9.75 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230109 0 7.24 7.39 7.24 7.32 14944098 7.32 up up correct
JPTSEC.BSE JPT Securities Limited 20230109 0 7.08 7.08 7.08 7.08 258 7.08
JRFOODS.BSE J. R. Foods Limited 20230109 0 4.99 4.99 4.99 4.99 4005 4.99
JSL.BSE Jindal Stainless Limited 20230109 0 241.3 244.1 238.35 239.95 41439 239.95 down up incorrect
JSWSTEEL.BSE JSW Steel Limited 20230109 0 735.6 746.25 734.85 742.45 50678 742.45 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230109 0 5.8 5.9 5.8 5.9 8627 5.9 up down incorrect
JTEKTINDIA.BSE JTEKT India Ltd 20230109 0 139.3 144.95 139.3 142.65 25131 142.65 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230109 0 500.05 503.45 496 499.55 36409 499.55 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230109 0 368.2 368.2 355.15 360.35 5807 360.35 down down correct
JYOTI.BSE Jyoti Limited 20230109 0 19.4 19.4 18 18.05 16686 18.05 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230109 0 1211.2 1250 1211.2 1238.25 3858 1238.25 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230109 0 489.75 497 489.75 494.4 7593 494.4 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230109 0 1152.05 1173.75 1143.55 1159.7 2686 1159.7 up up correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230109 0 535.45 554.65 527.3 530.4 20529 530.4 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230109 0 10.45 10.9 10.13 10.15 6671 10.15 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230109 0 103 105.9 101 102.2 4205 102.2 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230109 0 383.65 395.95 377.2 384.05 31586 384.05 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230109 0 96.9 97 93.05 93.75 884 93.75 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230109 0 141.45 157.9 139.65 140.75 7094 140.75 down up incorrect
KARNAVATI.BSE Karnavati Finance Limited 20230109 0 175.95 179 167.25 171.2 29590 171.2 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230109 0 110.75 112.7 107.65 108.4 191736 108.4 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230109 0 9600 9600 9275 9414.4004 73 9414.4004 down down correct
KBSINDIA.BSE KBS India Limited 20230109 0 100.9 100.9 95 97 908 97 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230109 0 103.65 103.65 95.1 97.55 2638 97.55 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230109 0 3.96 3.96 3.6 3.96 684937 3.96
KCP.BSE The KCP Limited 20230109 0 110.1 113.4 110.1 111.5 8272 111.5 up up correct
KDDL.BSE KDDL Limited 20230109 0 1023.4 1044.75 1015.45 1022.85 247 1022.85 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230109 0 76 79.6 74.05 75.45 442 75.45 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230109 0 61.85 63.35 61.65 62 49429 62 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230109 0 103.1 106.1 100.85 103.2 74 103.2 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230109 0 55 56 54.35 55.65 1719 55.65 up up correct
KHODAY.BSE Khoday India Limited 20230109 0 110 110 101.55 104.85 7979 104.85 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230109 0 1.82 1.82 1.79 1.79 201014 1.79 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230109 0 1.16 1.16 1.16 1.16 450 1.16
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230109 0 350 357.15 349.45 354.4 27357 354.4 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230109 0 325.8 343.15 319.2 323.45 18989 323.45 down up incorrect
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230109 0 546 546 529.25 531.05 14233 531.05 down down correct
KITEX.BSE Kitex Garments Limited 20230109 0 190.95 190.95 187.5 188 1334 188 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230109 0 15 15 15 15 399 15
KLBRENG-B.BSE Kilburn Engineering Limited 20230109 0 79.8 80 79 79.45 50822 79.45 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230109 0 30.9 30.9 29.6 29.75 22294 29.75 down down correct
KNRCON.BSE KNR Constructions Limited 20230109 0 266.95 267.65 259.65 263.85 33730 263.85 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230109 0 3.6 3.6 3.6 3.6 25432 3.6
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230109 0 82.05 85 82.05 84.8 16439 84.8 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230109 0 269.05 269.05 263.4 268.2 6915 268.2 down down correct
KOPRAN.BSE Kopran Limited 20230109 0 151.75 151.75 148.1 149.25 5777 149.25 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230109 0 1801 1816 1789 1811.85 43360 1811.85 up up correct
KRBL.BSE KRBL Limited 20230109 0 386.5 393 382.3 391.95 28530 391.95 up down incorrect
KRISHNA.BSE Krishna Ventures Limited 20230109 0 110.25 110.25 105 109.95 1467 109.95 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230109 0 15.5 15.5 15.3 15.35 150 15.35 down down correct
KRITINUT.BSE Kriti Nutrients Limited 20230109 0 51 51.25 49.7 49.8 5090 49.8 down down correct
KRL.BSE Kintech Renewables Limited 20230109 0 439 439 416.1 437 30 437 down down correct
KSCL.BSE Kaveri Seed Company Limited 20230109 0 513.85 523.1 513 515.8 3214 515.8 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230109 0 152.35 154.9 152.35 152.75 93830 152.75 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230109 0 64 64.94 63.88 64 2045 64
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230109 0 12059.4004 12079.9004 11970.4502 12030.0498 212 12030.0498 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230109 0 714.2 719.1 700.5 701.05 1871 701.05 down up incorrect
LIBORD.BSE Libord Securities Limited 20230109 0 9.22 9.25 9.22 9.25 250 9.25 up up correct
LKPFIN.BSE LKP Finance Limited 20230109 0 91.4 91.95 88.05 90 774 90 down down correct
LKPSEC.BSE LKP Securities Limited 20230109 0 14.69 14.69 14.1 14.11 27515 14.11 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230109 0 16.55 16.9 16.3 16.45 979201 16.45 down up incorrect
LOVABLE.BSE Lovable Lingerie Limited 20230109 0 133.1 133.9 130.55 131.75 2126 131.75 down up incorrect
LT.BSE Larsen & Toubro Limited 20230109 0 2096.3999 2126.7 2096.3999 2119.8501 45828 2119.8501 up down incorrect
LTI.BSE Larsen & Toubro Infotech Limited 20230109 0 4220.05 4329.55 4220.05 4291.5 8562 4291.5 up down incorrect
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230109 0 89 92.75 88.65 89.1 3610 89.1 up up correct
LUPIN.BSE Lupin Limited 20230109 0 743.95 757 742.05 749.2 43794 749.2 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230109 0 5.65 5.89 5.6 5.62 19286 5.62 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230109 0 1267 1313.3 1267 1310.4 192209 1310.4 up down incorrect
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230109 0 235 238.4 234.35 236.85 56371 236.85 up up correct
MAANALU.BSE Maan Aluminium Limited 20230109 0 188.35 191.9 188.35 190.45 5399 190.45 up down incorrect
MACPLASQ.BSE Machino Plastics Limited 20230109 0 112.65 113.95 112.5 112.8 246 112.8 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230109 0 44.45 45.3 43.55 43.95 2076 43.95 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230109 0 5.62 5.73 5.38 5.4 24643 5.4 down down correct
MAHABANK.BSE Bank of Maharashtra 20230109 0 31.2 31.25 30.8 31.05 1062220 31.05 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230109 0 367 367 358.05 360.3 4329 360.3 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230109 0 36.35 37.75 35.5 35.6 3210 35.6 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230109 0 80.8 82 80.75 80.85 11051 80.85 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230109 0 119.65 121.9 118.75 121.65 228142 121.65 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230109 0 16 16.45 15.4 15.9 8138 15.9 down up incorrect
MARALOVER.BSE Maral Overseas Limited 20230109 0 64.85 66 64 64.8 6823 64.8 down down correct
MARICO.BSE Marico Limited 20230109 0 512.2 520.4 512.2 514.7 23714 514.7 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230109 0 8415 8443.5498 8325.0498 8377.75 8376 8377.75 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230109 0 435.1 453 435.1 451.5 95660 451.5 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230109 0 97.45 102.45 97.45 100.05 16031 100.05 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230109 0 11.52 11.52 10.25 10.95 6587 10.95 down up incorrect
MCX.BSE Multi Commodity Exchange of India Limited 20230109 0 1470.85 1470.85 1428.4 1438.2 5676 1438.2 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230109 0 18.2 18.2 18.2 18.2 5044 18.2
MERCATOR.BSE Mercator Limited 20230109 0 1.09 1.09 1.06 1.07 234175 1.07 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230109 0 4.09 4.13 3.91 4.09 2507 4.09
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230109 0 62.9 62.9 62 62 7 62 down down correct
MFSL.BSE Max Financial Services Limited 20230109 0 745.35 749.75 727.75 740.05 26914 740.05 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230109 0 226.5 228 218.6 224.75 6102 224.75 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230109 0 263.2 264.15 258.15 260.65 16407 260.65 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230109 0 10.44 10.44 9.5 9.5 3046 9.5 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230109 0 18.55 20.4 18.55 20 5845 20 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20230109 0 17.85 18.15 17.45 17.7 51104 17.7 down down correct
MIRZAINT.BSE Mirza International Limited 20230109 0 234.5 235.85 229 230.35 49970 230.35 down down correct
MOHITE.BSE Mohite Industries Limited 20230109 0 22.9 22.9 21 21.5 945 21.5 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230109 0 1000 1000 965 975.85 993 975.85 down down correct
MPSLTD.BSE MPS Limited 20230109 0 888 980 888 961.5 7413 961.5 up down incorrect
MRF.BSE MRF Limited 20230109 0 93500 93900 92991.1484 93424.6484 323 93424.6484 down down correct
MSPL.BSE MSP Steel & Power Limited 20230109 0 9.9 9.9 9.65 9.67 28124 9.67 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230109 0 99.65 100.6 99.55 100.25 4017 100.25 up down incorrect
NAGREEKEXP.BSE Nagreeka Exports Limited 20230109 0 40.6 40.8 39.65 39.95 632 39.95 down down correct
NAM.BSE Nam Securities Limited 20230109 0 69.7 73.15 67.5 73.15 1636 73.15 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230109 0 499 507.9 490.05 496.05 1624 496.05 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230109 0 82.05 83.9 82.05 83.3 755747 83.3 up up correct
NATPEROX.BSE National Peroxide Limited 20230109 0 1595 1627.5 1541 1582.75 204612 1582.75 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230109 0 3695.05 3745 3637.1499 3670.8501 20364 3670.8501 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230109 0 79 79 79 79 0 79
NCC.BSE NCC Limited 20230109 0 94.4 95.4 92.55 93.45 428608 93.45 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230109 0 6.3 6.3 6.3 6.3 0 6.3
NCLIND.BSE NCL Industries Limited 20230109 0 170.2 175.45 170.2 172.8 735 172.8 up up correct
NDL.BSE Nandan Denim Limited 20230109 0 24.7 25.9 24.5 24.85 27007 24.85 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230109 0 17.3 17.3 17.3 17.3 57 17.3
NESTLEIND.BSE Nestlé India Limited 20230109 0 19900.0996 20150 19900.0508 20076.9492 1130 20076.9492 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230109 0 51.58 51.58 49.55 49.96 7216 49.96 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230109 0 362 375.85 362 366.75 4204 366.75 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230109 0 14.45 14.45 13.65 13.65 1075 13.65 down up incorrect
NFL.BSE National Fertilizers Limited 20230109 0 74.95 76.5 73.1 73.7 409851 73.7 down down correct
NHPC.BSE NHPC Ltd 20230109 0 39.65 39.7 39.15 39.35 428568 39.35 down up incorrect
NIKHILAD.BSE Nikhil Adhesives Limited 20230109 0 150 151.9 148 148.8 8126 148.8 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230109 0 9 9 9 9 2 9
NILE.BSE Nile Limited 20230109 0 580 594.75 574.2 578.85 456 578.85 down down correct
NINSYS.BSE NINtec Systems Limited 20230109 0 244.05 244.05 244.05 244.05 750 244.05
NITCO.BSE NITCO Limited 20230109 0 28.65 29.45 28.35 28.5 10372 28.5 down down correct
NMDC.BSE NMDC Limited 20230109 0 122.65 124.45 122.6 123.55 350140 123.55 up down incorrect
NOCIL.BSE NOCIL Limited 20230109 0 233.65 233.95 230.45 231.05 15353 231.05 down down correct
NORRIS.BSE Norris Medicines Limited 20230109 0 14.68 14.68 13.95 14.5 916 14.5 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230109 0 15.6 15.6 15.6 15.6 0 15.6
NPRFIN.BSE NPR Finance Limited 20230109 0 13.7 13.7 13.7 13.7 3 13.7
NTCIND.BSE ntc industries limited 20230109 0 87 89 86.1 86.85 1045 86.85 down up incorrect
NTPC.BSE NTPC Limited 20230109 0 169.55 171 169.4 170.35 227863 170.35 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230109 0 128.2 139.3 126.85 128.5 8803 128.5 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230109 0 47 51.75 47 50 2425 50 up up correct
OFSS.BSE Oracle Financial Services Software Limited 20230109 0 3007.3501 3031.45 2992.2 3006.6499 4164 3006.6499 down down correct
OIL.BSE Oil India Limited 20230109 0 208.8 213.55 208.8 212 94858 212 up up correct
OKPLA.BSE OK Play India Limited 20230109 0 54.75 54.75 50.35 50.45 83982 50.45 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230109 0 143.95 143.95 136.65 136.65 1334 136.65 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230109 0 68.9 70.5 67.45 67.75 40701 67.75 down down correct
OMAXE.BSE Omaxe Limited 20230109 0 70.95 71.4 68.1 69.3 14826 69.3 down up incorrect
ONGC.BSE Oil and Natural Gas Corporation Limited 20230109 0 149.05 150.1 147.85 148.2 637507 148.2 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230109 0 96.5 99.8 95.8 97.4 205590 97.4 up up correct
ORACLECR.BSE Oracle Credit Limited 20230109 0 151.85 153.8 143.7 147.9 3645 147.9 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230109 0 159.8 159.8 152.5 152.95 3372 152.95 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230109 0 8.9 8.9 8.4 8.7 625 8.7 down up incorrect
ORIENTBELL.BSE Orient Bell Limited 20230109 0 526.7 556 526.7 548.6 1592 548.6 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230109 0 792.05 792.05 782.4 782.4 27 782.4 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230109 0 42.45 43.95 42.15 43.3 705737 43.3 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230109 0 2880 2922.6001 2850 2866.6499 792 2866.6499 down down correct
ORTEL.BSE Ortel Communications Limited 20230109 0 1.02 1.03 1.02 1.02 8676 1.02
ORTINLAABS.BSE Ortin Laboratories Limited 20230109 0 25.2 25.4 23.35 23.55 5690 23.55 down down correct
OSCARGLO.BSE Oscar Global Limited 20230109 0 9 9 9 9 115 9
OSIAJEE.BSE Osiajee Texfab Limited 20230109 0 42.8 44.5 42 43.8 29705 43.8 up up correct
OTCO.BSE OTCO International Ltd 20230109 0 4.92 5.63 4.92 5.63 2561 5.63 up up correct
OZONEWORLD.BSE Ozone World Limited 20230109 0 6.88 6.88 6.54 6.54 2702 6.54 down down correct
PAGEIND.BSE Page Industries Limited 20230109 0 42000 42000 41101.9492 41371.9492 353 41371.9492 down down correct
PAISALO.BSE Paisalo Digital Limited 20230109 0 78.75 79.95 77.8 78 8399 78 down down correct
PANTH.BSE Synergy Bizcon Limited 20230109 0 10.39 10.69 10.39 10.69 50447 10.69 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230109 0 100.85 101.8 100.3 100.85 10929 100.85
PARAMONE.BSE Paramone Concepts Ltd 20230109 0 76.65 76.65 75.9 76.65 685 76.65
PARVATI.BSE Parvati Sweetners and Power Limited 20230109 0 10.73 10.73 10.12 10.36 6984 10.36 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230109 0 27 27.05 27 27 43 27
PATELSAI.BSE Patels Airtemp (India) Limited 20230109 0 269.95 269.95 262.1 262.65 1218 262.65 down down correct
PATSPINLTD.BSE Patspin India Limited 20230109 0 11.05 11.7 10.7 10.75 478 10.75 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230109 0 81.3 83 78.35 82.75 290552 82.75 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230109 0 108.3 108.3 108.3 108.3 0 108.3
PEL.BSE Piramal Enterprises Limited 20230109 0 802 811.75 798.9 808.55 25055 808.55 up up correct
PENIND.BSE Pennar Industries Limited 20230109 0 55.3 57.8 55.3 56.65 29257 56.65 up up correct
PFC.BSE Power Finance Corporation Limited 20230109 0 159 161.9 157.9 159.55 1142199 159.55 up down incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230109 0 4007 4026 3981 4004.5 530 4004.5 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230109 0 61.4 61.4 56.8 56.8 3 56.8 down down correct
PHRMASI.BSE Phaarmasia Limited 20230109 0 25.65 27.95 25.65 26 249 26 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230109 0 10.85 10.85 10.85 10.85 0 10.85
PIIND.BSE PI Industries Limited 20230109 0 3322.3501 3333 3292.3501 3321.6001 5524 3321.6001 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230109 0 7.05 7.3 6.9 6.9 1562 6.9 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230109 0 64.45 64.45 63 63.9 15895 63.9 down up incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230109 0 210 213.55 202.8 202.9 1333 202.9 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230109 0 209 211.9 204.45 209.1 739395 209.1 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230109 0 78.05 81.85 73.35 80.15 266802 80.15 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230109 0 471.05 473.5 458.05 460.6 18075 460.6 down down correct
PRICOLLTD.BSE Pricol Limited 20230109 0 193 193.05 187.55 189.3 22663 189.3 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230109 0 12.2 13.59 11.89 12.1 672 12.1 down down correct
PRIMESECU.BSE Prime Securities Limited 20230109 0 102.95 103 100.45 101.25 223 101.25 down up incorrect
PROZONINTU.BSE Prozone Intu Properties Limited 20230109 0 30.7 37.3 30.7 36.85 1113590 36.85 up down incorrect
PTIL.BSE Prabhat Technologies (India) Limited 20230109 0 299.8 299.8 274.55 274.55 10 274.55 down down correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230109 0 1085 1102.35 1085 1090.85 222 1090.85 up up correct
PVR.BSE PVR Limited 20230109 0 1653.95 1680.5 1630 1662.8 11469 1662.8 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230109 0 47.63 47.9 47.63 47.87 2257 47.87 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230109 0 3.63 3.63 3.61 3.63 5549 3.63
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230109 0 30 32.45 29.45 29.65 1956 29.65 down down correct
QUEST.BSE Quest Softech (India) Limited 20230109 0 43 47.35 42.95 44.95 14289 44.95 up up correct
RADICO.BSE Radico Khaitan Limited 20230109 0 1066 1070 1051 1067.2 6436 1067.2 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230109 0 12.5 12.5 12 12.14 4902 12.14 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230109 0 794.9 833.95 777.25 823.3 38261 823.3 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230109 0 897.25 897.25 872 874.2 2045 874.2 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230109 0 31.2 32.15 29.85 32.15 3828348 16.075 up up correct
RAMAVISION.BSE Rama Vision Limited 20230109 0 57 57 53.45 54.5 9631 54.5 down up incorrect
RAMCOCEM.BSE The Ramco Cements Limited 20230109 0 715 724 708.35 713.15 4432 713.15 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230109 0 5.93 6.2 5.82 6.2 556 6.2 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230109 0 228.05 230.1 223.5 224.4 464 224.4 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230109 0 4909 4909 4601 4802.5 23 4802.5 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230109 0 24 24 22.6 22.6 252 22.6 down down correct
RBL.BSE Rane Brake Lining Limited 20230109 0 720.45 729.45 715.3 715.9 288 715.9 down down correct
RBLBANK.BSE RBL Bank Limited 20230109 0 182.8 187.3 182.8 185.95 600185 185.95 up up correct
RCL.BSE Radhagobind Commercial Limited 20230109 0 23.1 23.1 23 23 1600 23 down up incorrect
RCOM.BSE Reliance Communications Limited 20230109 0 2.4 2.46 2.24 2.24 9873540 2.24 down down correct
RECLTD.BSE REC Limited 20230109 0 125.25 126.3 124.4 125.5 369672 125.5 up down incorrect
REGENCY.BSE Regency Investments Limited 20230109 0 7.08 7.08 6.7 6.76 10161 6.76 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230109 0 4.59 4.64 4.22 4.6 175903 4.6 up up correct
RELAXO.BSE Relaxo Footwears Limited 20230109 0 895 907 885 888.5 6146 888.5 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230109 0 11.24 11.24 11.2 11.24 1032598 11.24
RELIABVEN.BSE Reliable Ventures India Limited 20230109 0 14.5 14.5 13.02 13.67 6120 13.67 down down correct
RELIANCE.BSE Reliance Industries Limited 20230109 0 2543.7 2601.8 2539.1001 2596.55 298492 2596.55 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230109 0 235.25 239.95 235.25 239.7 47 239.7 up up correct
RML.BSE Rane (Madras) Limited 20230109 0 421 431.35 415.7 419.05 2118 419.05 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230109 0 2.55 2.56 2.35 2.56 1260426 2.56 up up correct
ROSELABS.BSE Roselabs Finance Limited 20230109 0 16.8 16.8 16.05 16.75 165 16.75 down down correct
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230109 0 15.35 15.44 14.07 14.4 5735 14.4 down down correct
RPOWER.BSE Reliance Power Limited 20230109 0 14.62 14.76 14.4 14.55 1786396 14.55 down down correct
RSCINT.BSE RSC International Limited 20230109 0 7.7 8 7.7 7.7 106 7.7
RSDFIN.BSE RSD Finance Limited 20230109 0 94 94 84.05 86.05 126 86.05 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230109 0 244.35 247.9 243.7 245 7302 245 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230109 0 120.5 121.95 115 121.95 21745 121.95 up up correct
RUBFILA.BSE Rubfila International Limited 20230109 0 77.65 80 77.65 78.85 13184 78.85 up down incorrect
RUSHIL.BSE Rushil Décor Limited 20230109 0 418.8 418.8 400.5 403.25 8286 403.25 down up incorrect
SADBHAV.BSE Sadbhav Engineering Limited 20230109 0 14.65 15.25 14.5 15.05 25808 15.05 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230109 0 118.5 120.5 115.8 120.5 61686 120.5 up up correct
SAHARA.BSE Sahara One Media and Entertainment Limited 20230109 0 15.65 15.65 15.65 15.65 0 15.65
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230109 0 46 48.35 44.95 47.5 567 47.5 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230109 0 259.85 260.25 259.85 260.05 9 260.05 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230109 0 3.68 4.02 3.68 3.98 63135 3.98 up up correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230109 0 148 152.4 147.3 148.8 2068 148.8 up up correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230109 0 850 859.95 835 845.35 14079 845.35 down up incorrect
SANGAMIND.BSE Sangam (India) Limited 20230109 0 234.7 234.7 226.9 228.4 11372 228.4 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230109 0 356.3 357 340.35 343.4 27671 343.4 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230109 0 40.4 40.4 39 39.05 1003 39.05 down down correct
SANOFI.BSE Sanofi India Limited 20230109 0 5724.5 5749 5633.0498 5649.2002 739 5649.2002 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230109 0 0.73 0.74 0.71 0.72 384452 0.72 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230109 0 46.6 47.35 45.25 45.55 8024 45.55 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230109 0 776.15 783.05 768.9 781.95 14432 781.95 up up correct
SBIN.BSE State Bank of India 20230109 0 605.95 609 600.5 607.85 477133 607.85 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230109 0 647.98 649.9 642 648.34 2719 648.34 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230109 0 143.6 144.85 141.5 144.4 117890 144.4 up down incorrect
SEL.BSE Sanathnagar Enterprises Limited 20230109 0 21 21.65 20.15 21.35 2389 21.35 up up correct
SGL.BSE STL Global Limited 20230109 0 18.3 18.4 18 18.15 309 18.15 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230109 0 669.45 674.5 655.35 657.55 2165 657.55 down down correct
SHANTAI.BSE Shantai Industries Limited 20230109 0 36 36 36 36 0 36
SHESHAINDS.BSE Sheshadri Industries Limited 20230109 0 21.65 22.6 21.2 21.95 1253 21.95 up down incorrect
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230109 0 16.1 16.1 16.1 16.1 45 16.1
SHILPAMED.BSE Shilpa Medicare Limited 20230109 0 273 281 272.1 278.55 10192 278.55 up up correct
SHISHIND.BSE Shish Industries Limited 20230109 0 167.5 170.25 159.85 164.5 5488 164.5 down up incorrect
SHIVAEXPO.BSE Shiva Granito Export Limited 20230109 0 7.49 7.49 6.8 6.8 90000 6.8 down up incorrect
SHIVAMAUTO.BSE Shivam Autotech Limited 20230109 0 28.7 29.45 28.4 29 6682 29 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230109 0 96.5 100.45 96.5 98.55 2187 98.55 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230109 0 8.02 8.02 7.4 7.7 3306 7.7 down down correct
SHREECEM.BSE Shree Cement Limited 20230109 0 23999.9492 24034.9492 23664.9492 23756.8008 255 23756.8008 down up incorrect
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230109 0 184 188.35 179.25 179.55 1673 179.55 down up incorrect
SHREMETAL.BSE Shree Metalloys Limited 20230109 0 34.7 34.7 33.1 33.1 43 33.1 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230109 0 304.55 307.95 302.75 303.3 1069 303.3 down down correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230109 0 0.41 0.45 0.41 0.43 556338 0.43 up up correct
SIGNETIND.BSE Signet Industries Limited 20230109 0 38.5 39.55 38.5 39 4277 39 up up correct
SILINV.BSE SIL Investments Limited 20230109 0 348.55 353.9 346.5 352.3 512 352.3 up up correct
SITINET.BSE SITI Networks Limited 20230109 0 1.65 1.72 1.65 1.68 1029264 1.68 up up correct
SML.BSE Soni Medicare Limited 20230109 0 31.9 31.9 30.35 30.35 684 30.35 down up incorrect
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230109 0 82.7 82.7 79.05 80.8 6402 80.8 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230109 0 305.5 309.35 300 307.9 3920 307.9 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20230109 0 19.4 19.65 18.7 18.85 3296824 18.85 down up incorrect
SOVERDIA.BSE Sovereign Diamonds Limited 20230109 0 19 20.8 18.2 19.35 9358 19.35 up down incorrect
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230109 0 1.8 1.86 1.8 1.8 170161 1.8
SPCAPIT.BSE S. P. Capital Financing Limited 20230109 0 18.2 18.2 17.8 17.8 32 17.8 down up incorrect
SPECFOOD.BSE Spectrum Foods Ltd 20230109 0 53 53 50 51.85 1636 51.85 down down correct
SPENCER.BSE Spencer's Retail Limited 20230109 0 65.4 65.4 64.05 64.25 4187 64.25 down down correct
SRF.BSE SRF Limited 20230109 0 2240.05 2255.45 2215 2236.95 9421 2236.95 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230109 0 38.7 40 38.7 40 716 40 up up correct
SSLFINANCE.BSE Archana Software Limited 20230109 0 3.5 3.5 3.5 3.5 630 3.5
SSWL.BSE Steel Strips Wheels Limited 20230109 0 163.85 164.5 158.75 159.2 15935 159.2 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230109 0 0.76 0.76 0.76 0.76 1 0.76
STAR.BSE Strides Pharma Science Limited 20230109 0 360 360 348.3 353.15 24233 353.15 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230109 0 125.5 140.9 122.2 129.95 786 129.95 up up correct
STEL.BSE STEL Holdings Ltd 20230109 0 156 156 151.4 151.75 544 151.75 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230109 0 15.45 15.45 15.45 15.45 782 15.45
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230109 0 4940.6001 4993.9502 4940.6001 4967.75 83 4967.75 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230109 0 2337.1001 2355.8999 2292.1499 2338.75 425 2338.75 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230109 0 154.9 154.9 142.35 152.4 284 152.4 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230109 0 1019.95 1023.45 1008 1014.35 44985 1014.35 down up incorrect
SUNTV.BSE Sun TV Network Limited 20230109 0 477.05 483.75 477.05 479.6 10516 479.6 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230109 0 7.75 8.79 7.75 8.38 31232 8.38 up up correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230109 0 331.05 338.35 331.05 336.15 6735 336.15 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230109 0 11.7 12.15 11.45 11.73 25222 11.73 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230109 0 56.4 62.75 56.4 59.75 3785 59.75 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230109 0 64.6 65.4 64.1 64.3 29513 64.3 down up incorrect
SUZLON.BSE Suzlon Energy Limited 20230109 0 10.34 10.53 10.18 10.23 37210959 10.23 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230109 0 6.62 6.62 6.29 6.53 78337 6.53 down up incorrect
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230109 0 0.5 0.52 0.5 0.5 623226 0.5
SYMPHONY.BSE Symphony Limited 20230109 0 967.15 996.15 967.15 990.15 8155 990.15 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230109 0 208.65 208.65 202.5 204.6 6014 204.6 down down correct
TAKE.BSE Take Solutions Ltd 20230109 0 23.25 23.65 23.05 23.3 20742 23.3 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230109 0 12.05 12.65 11.89 12.4 2420 12.4 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230109 0 762.05 768.8 761.2 767.05 19631 767.05 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230109 0 386 392.5 384.85 389.4 986248 389.4 up up correct
TATASTEEL.BSE Tata Steel Limited 20230109 0 116.8 118.15 116.6 117.5 1569990 117.5 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230109 0 1.5 1.5 1.43 1.47 123217 1.47 down down correct
TCS.BSE Tata Consultancy Services Limited 20230109 0 3243.8999 3327.8 3215.3 3319.7 169062 3319.7 up down incorrect
TECHM.BSE Tech Mahindra Limited 20230109 0 993.2 1020.5 993.2 1015.35 131989 1015.35 up up correct
TELECANOR.BSE Telecanor Global Limited 20230109 0 8.65 8.65 7.44 7.62 2854 7.62 down up incorrect
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230109 0 57.05 59.25 57.05 58.2 199946 58.2 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230109 0 42.5 47 42.45 46.15 47431 46.15 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20230109 0 585.05 593.85 570 572.05 8768 572.05 down down correct
TI.BSE Tilaknagar Industries Ltd 20230109 0 118.45 123.05 116.8 122.85 235365 122.85 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230109 0 1000 1016.8 996.65 998.75 9297 998.75 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230109 0 93.7 94.25 92.2 92.4 44088 92.4 down up incorrect
TIIL.BSE Technocraft Industries (India) Limited 20230109 0 912.75 927 912.75 917.85 274 917.85 up down incorrect
TIINDIA.BSE Tube Investments of India Limited 20230109 0 2712.25 2761.75 2711.2 2732.6 7780 2732.6 up up correct
TIMKEN.BSE Timken India Limited 20230109 0 3188.5 3188.5 2973.8 2984.8999 3084 2984.8999 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230109 0 348.05 349.95 345 346.65 20347 346.65 down up incorrect
TIPSINDLTD.BSE Tips Industries Limited 20230109 0 1730.85 1737.1 1703 1712.6 861 1712.6 down down correct
TITAN.BSE Titan Company Limited 20230109 0 2539 2539 2470.7 2483.2 81117 2483.2 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230109 0 242.2 248.2 242.2 245.2 20579 245.2 up up correct
TRCFIN.BSE TRC Financial Services Limited 20230109 0 13.7 15.05 13.7 15.05 1561 15.05 up down incorrect
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230109 0 18.7 18.7 17.8 17.8 13745 17.8 down down correct
TRIDENT.BSE Trident Limited 20230109 0 33.75 34.4 33.25 33.65 377964 33.65 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230109 0 55 66.35 55 65.3 691457 65.3 up up correct
TRL.BSE Taylormade Renewables Limited 20230109 0 38.75 38.75 38.75 38.75 4000 38.75
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230109 0 88.3 88.8 85.95 86.55 316840 86.55 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230109 0 36.85 37.35 36.8 36.9 209076 36.9 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230109 0 244.05 250 244.05 249.7 5094 249.7 up up correct
UBL.BSE United Breweries Limited 20230109 0 1689.95 1689.95 1645.65 1663.55 2570 1663.55 down up incorrect
UCALFUEL.BSE Ucal Fuel Systems Limited 20230109 0 126.25 127.5 125.85 126.35 537 126.35 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230109 0 104.05 105.9 101 101.7 51920 101.7 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230109 0 7001.0498 7061.3501 7001 7036.3999 7757 7036.3999 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230109 0 328.7 330 324.8 325.95 16058 325.95 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230109 0 47 49.6 47 49.6 163 49.6 up up correct
UNIDT.BSE United Drilling Tools Limited 20230109 0 263.2 267.5 261.85 264.7 1200 264.7 up up correct
UNIMOVR.BSE Unimode Overseas Limited 20230109 0 74.1 74.1 74.1 74.1 310 74.1
UNIOFFICE.BSE Universal Office Automation Limited 20230109 0 3.87 3.87 3.7 3.87 111 3.87
UNIPHOS.BSE Uniphos Enterprises Limited 20230109 0 138.75 139.5 135.4 137.65 1396 137.65 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230109 0 63 63 59 59.65 16817 59.65 down up incorrect
UNIVARTS.BSE Universal Arts Limited 20230109 0 1.98 1.98 1.98 1.98 62 1.98
UNIVCABLES.BSE Universal Cables Limited 20230109 0 328.95 334.7 315.25 317 6862 317 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230109 0 14.95 14.95 14.95 14.95 0 14.95
UPL.BSE UPL Limited 20230109 0 722.6 735.9 722.6 734.05 40056 734.05 up up correct
USHAMART.BSE Usha Martin Limited 20230109 0 180 182.85 178.25 181.2 83973 181.2 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230109 0 28.1 28.1 27.1 27.25 354463 27.25 down down correct
VAL.BSE Vaksons Automobiles Limited 20230109 0 19.55 19.95 19.55 19.75 49558 19.75 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230109 0 26.3 26.3 25.4 26.3 300 26.3
VANICOM.BSE Vani Commercials Limited 20230109 0 14.43 14.43 13.75 13.8 2941 13.8 down down correct
VARROC.BSE Varroc Engineering Limited 20230109 0 296.35 296.35 286.1 288.4 9304 288.4 down down correct
VASWANI.BSE Vaswani Industries Limited 20230109 0 18.55 18.95 18.5 18.8 3145 18.8 up up correct
VCU.BSE VCU Data Management Limited 20230109 0 8.7 8.83 8.2 8.83 109165 8.83 up up correct
VEDL.BSE Vedanta Limited 20230109 0 312 316.85 312 315.45 215688 315.45 up up correct
VENKYS.BSE Venky's (India) Limited 20230109 0 1900.05 1915.15 1876 1887.7 747 1887.7 down down correct
VERITAS.BSE Veritas (India) Limited 20230109 0 227.5 227.5 218.6 227.5 53368 227.5
VERTEX.BSE Vertex Securities Limited 20230109 0 3.01 3.01 2.74 2.96 84190 2.96 down down correct
VHL.BSE Vardhman Holdings Limited 20230109 0 2948.45 2965 2941.95 2942 10 2942 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230109 0 513.9 515.6 498.45 500.85 6138 500.85 down down correct
VIPIND.BSE VIP Industries Limited 20230109 0 680 695.45 678.9 691.95 9925 691.95 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230109 0 123 129.65 123 126.35 166 126.35 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230109 0 37.2 37.4 35.3 37 7968 37 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230109 0 1.18 1.25 1.17 1.17 2378179 1.17 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230109 0 433.05 449.3 433.05 439.5 1997 439.5 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230109 0 77.05 79.1 75.1 77.15 2944 77.15 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230109 0 1468.95 1474.8 1435.8 1453.3 7635 290.66 down up incorrect
VISTAPH.BSE Vista Pharmaceuticals Limited 20230109 0 12.4 12.68 11.56 12.09 49974 12.09 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230109 0 28.3 28.3 26.35 27.95 3327 27.95 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230109 0 27.9 27.9 27.5 27.5 55 27.5 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230109 0 10.98 10.98 10.37 10.42 47714 10.42 down down correct
VLSFINANCE.BSE VLS Finance Limited 20230109 0 156.9 159 153.9 155.9 5808 155.9 down up incorrect
VMS.BSE VMS Industries Limited 20230109 0 16.5 16.9 15.3 15.55 9755 15.55 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230109 0 1149 1149 1113.05 1127.75 1134 1127.75 down up incorrect
VOLTAS.BSE Voltas Limited 20230109 0 824.95 824.95 814.35 820.5 11056 820.5 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230109 0 306.1 313.7 305.8 308.9 2698 308.9 up up correct
VSTIND.BSE VST Industries Limited 20230109 0 3256.8 3268.25 3195.1499 3201.6499 380 3201.6499 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230109 0 2315.3501 2322.25 2282.2 2292.2 189 2292.2 down up incorrect
VTL.BSE Vardhman Textiles Limited 20230109 0 309.75 321.75 305 309.25 30086 309.25 down down correct
WABAG.BSE VA Tech Wabag Limited 20230109 0 334.95 336.2 328 330.15 22827 330.15 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230109 0 1.01 1.01 0.98 1.01 260727 1.01
WALCHANNAG.BSE Walchandnagar Industries Limited 20230109 0 75.1 78.35 73.9 74.15 26481 74.15 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230109 0 43.45 48.95 43.45 46.3 2212 46.3 up down incorrect
WARRENTEA.BSE Warren Tea Limited 20230109 0 70.55 71 69.5 69.6 2990 69.6 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230109 0 103.25 104.5 97.7 98.95 45225 98.95 down down correct
WELCORP.BSE Welspun Corp Limited 20230109 0 220.4 224 219.5 220.8 24110 220.8 up up correct
WELLNESS.BSE Wellness Noni Limited 20230109 0 4.73 4.73 4.73 4.73 300 4.73
WENDT.BSE Wendt (India) Limited 20230109 0 7330.0498 7485 7330 7484.8999 202 7484.8999 up up correct
WESTLIFE.BSE Westlife Development Limited 20230109 0 771 776.3 755.9 763 6461 763 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230109 0 290.95 290.95 265 266.95 1583 266.95 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230109 0 1514.95 1514.95 1486.05 1492.7 4170 1492.7 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230109 0 21 21.05 20.35 21 455 21
WINDMACHIN.BSE Windsor Machines Limited 20230109 0 53.4 57.35 51 51.75 117050 51.75 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230109 0 81.95 82.9 79 80.35 1877 80.35 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230109 0 156.5 156.5 144.3 144.5 1827 144.5 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230109 0 229.9 232.7 229.25 231.3 34264 231.3 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230109 0 6.08 6.08 6.08 6.08 10 6.08
WSFIN.BSE Wall Street Finance Limited 20230109 0 32.3 32.35 32 32.1 1748 32.1 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230109 0 65.8 67.95 65.8 67.5 3149 67.5 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230109 0 28.9 29.4 28.2 29.15 7284 29.15 up up correct
YAMNINV.BSE Yamini Investments Company Limited 20230109 0 0.89 0.91 0.88 0.9 1353458 0.9 up up correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230109 0 10.9 10.9 10.02 10.17 6969 10.17 down down correct
YASHO.BSE Yasho Industries Limited 20230109 0 1580 1590 1562.2 1577.55 8369 1577.55 down down correct
YESBANK.BSE Yes Bank Limited 20230109 0 21.35 21.5 21.05 21.2 13420723 21.2 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230109 0 3.91 3.91 3.9 3.9 1020 3.9 down down correct
YORKEXP.BSE York Exports Limited 20230109 0 44.7 47 44.65 47 240 47 up up correct
YUKEN.BSE Yuken India Limited 20230109 0 532.9 533.05 512.2 517.75 1253 517.75 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230109 0 13.3 13.96 13.3 13.96 1110 13.96 up up correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230109 0 240.7 240.7 235.7 236.8 137860 236.8 down down correct
ZEELEARN.BSE Zee Learn Limited 20230109 0 7.05 7.05 6.85 6.89 125394 6.89 down down correct
ZENITHHE.BSE Zenith Healthcare Limited 20230109 0 5.19 5.2 5 5.1 47283 5.1 down down correct

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