CollectAI

close-bse_india_stocks

2023/01/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230111 0 32.25 33.45 32.25 33.45 95548 33.45 up up correct
500002.BSE ABB India Limited 20230111 0 2850.15 2905.7 2823.6 2900.3 8917 2900.3 up down incorrect
500003.BSE Aegis Logistics Limited 20230111 0 359.95 359.95 351.35 356.95 36524 356.95 down down correct
500014.BSE Apple Finance Limited 20230111 0 5.6 5.7 5.35 5.48 44585 5.48 down down correct
500016.BSE Aruna Hotels Limited 20230111 0 14.43 14.43 13.52 13.99 4546 13.99 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230111 0 80.15 80.6 79 79.35 64993 79.35 down down correct
500023.BSE Asian Hotels (North) Limited 20230111 0 79.25 80.75 79 79.05 214 79.05 down up incorrect
500028.BSE ATV Projects India Limited 20230111 0 9.8 10.2 9.5 9.95 21936 9.95 up up correct
500029.BSE Autolite (India) Limited 20230111 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230111 0 1173.05 1183.65 1162.55 1169.95 1930 1169.95 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230111 0 15.6 16.4 15.6 16.4 1439359 16.4 up up correct
500033.BSE Force Motors Limited 20230111 0 1525.75 1533.1 1504.3 1511.5 3447 1511.5 down up incorrect
500038.BSE Balrampur Chini Mills Limited 20230111 0 382.05 397.9 382.05 390.45 59218 390.45 up down incorrect
500040.BSE Century Textiles and Industries Limited 20230111 0 691.1 710.6 691.1 698 3464 698 up up correct
500041.BSE Bannari Amman Sugars Limited 20230111 0 2770.1 2804.45 2770.1 2788.75 12 2788.75 up up correct
500042.BSE BASF India Limited 20230111 0 2739.35 2775.5 2739.35 2759.05 308 2759.05 up up correct
500048.BSE BEML Limited 20230111 0 1516.9 1529 1490.85 1495.95 4074 1495.95 down down correct
500049.BSE Bharat Electronics Limited 20230111 0 100.2 100.75 99.6 100.25 480877 100.25 up up correct
500052.BSE Bhansali Engineering Polymers Limited 20230111 0 123.5 123.5 117.25 118.1 28743 118.1 down down correct
500058.BSE Bihar Sponge Iron Limited 20230111 0 11.07 11.07 10.3 10.59 10633 10.59 down down correct
500067.BSE Blue Star Limited 20230111 0 1220 1270.9 1212.95 1249.1 6762 1249.1 up up correct
500068.BSE Disa India Limited 20230111 0 8240.6 8298.95 8175 8175 286 8175 down up incorrect
500069.BSE BNK Capital Markets Limited 20230111 0 220.1 220.1 215.1 220 1479 220 down down correct
500074.BSE BPL Limited 20230111 0 62.8 74.45 62.4 74.45 240330 74.45 up down incorrect
500078.BSE Oriental Aromatics Limited 20230111 0 412.4 414.9 410.35 412.1 103 412.1 down down correct
500083.BSE Century Extrusions Limited 20230111 0 9.99 10.02 9.66 9.8 10625 9.8 down down correct
500084.BSE CESC Limited 20230111 0 75 75.4 74.6 75.1 92782 75.1 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230111 0 308.95 310.8 307 308.55 54531 308.55 down down correct
500087.BSE Cipla Limited 20230111 0 1076.1 1079.35 1043 1047.75 55761 1047.75 down down correct
500089.BSE DIC India Limited 20230111 0 384.6 384.6 378 381.5 163 381.5 down up incorrect
500092.BSE CRISIL Limited 20230111 0 3018.3 3050.9 2990.4 3006.6 562 3006.6 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230111 0 290.15 300 288 299.15 202976 299.15 up up correct
500096.BSE Dabur India Limited 20230111 0 554.45 554.45 545.35 548.4 23189 548.4 down down correct
500101.BSE Arvind Limited 20230111 0 88.55 91.2 88 89.9 73754 89.9 up up correct
500102.BSE Ballarpur Industries Limited 20230111 0 1.08 1.13 1.07 1.1 655016 1.1 up up correct
500103.BSE Bharat Heavy Electricals Limited 20230111 0 80 81.45 79.05 81 1192521 81 up up correct
500104.BSE Hindustan Petroleum Corporation Limited 20230111 0 250 260.9 247.85 256.35 649096 256.35 up up correct
500106.BSE IFCI Limited 20230111 0 13.84 14.09 13.71 13.83 3628541 13.83 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230111 0 25.15 25.55 24.6 24.9 752432 24.9 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230111 0 56.9 59.8 56.35 58.9 971237 58.9 up up correct
500113.BSE Steel Authority of India Limited 20230111 0 88.2 89.5 87.85 88.9 2312220 88.9 up up correct
500116.BSE IDBI Bank Limited 20230111 0 55.8 56.1 54.6 55.5 1995948 55.5 down down correct
500117.BSE DCW Limited 20230111 0 49.05 49.95 48.2 49.75 142709 49.75 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230111 0 235.45 242.05 232.5 235.45 26446 235.45
500120.BSE Diamines and Chemicals Limited 20230111 0 437 453 422.1 428.1 13928 428.1 down up incorrect
500123.BSE ELANTAS Beck India Limited 20230111 0 4199.75 4290 4199.75 4201 81 4201 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230111 0 551.1 558.15 543.5 546.45 11680 546.45 down up incorrect
500128.BSE Electrosteel Castings Limited 20230111 0 37.3 38.25 37.3 37.65 140998 37.65 up up correct
500133.BSE ESAB India Limited 20230111 0 3953.5 3961.85 3891.6 3943.15 460 3943.15 down down correct
500135.BSE EPL Limited 20230111 0 165.15 169 165.15 168.3 5675 168.3 up up correct
500142.BSE FGP Limited 20230111 0 6.79 6.79 6.79 6.79 66 6.79
500144.BSE Finolex Cables Limited 20230111 0 529.95 541.95 525.9 536.5 14411 536.5 up up correct
500148.BSE Uflex Limited 20230111 0 563.8 564.85 557.65 562.7 3021 562.7 down down correct
500153.BSE Ganesh Benzoplast Limited 20230111 0 135.8 142 135 139.95 16251 139.95 up up correct
500160.BSE GTL Limited 20230111 0 7.8 7.97 7.73 7.81 119796 7.81 up up correct
500163.BSE Godfrey Phillips India Limited 20230111 0 2103 2107.35 2026.85 2041.25 8297 2041.25 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230111 0 413.4 420.3 407.7 412 8402 412 down down correct
500166.BSE Goodricke Group Limited 20230111 0 208.05 215 208 212.8 8315 212.8 up up correct
500168.BSE Goodyear India Limited 20230111 0 1116.6 1116.6 1103.75 1109.75 719 1109.75 down down correct
500170.BSE GTN Industries Limited 20230111 0 45.95 46.45 43.3 44.05 6624 44.05 down down correct
500171.BSE GHCL Limited 20230111 0 527.95 527.95 518.3 518.9 8116 518.9 down down correct
500173.BSE GFL Ltd. 20230111 0 64.7 64.75 64.05 64.1 768 64.1 down down correct
500183.BSE HFCL Limited 20230111 0 72.7 73.65 72.2 73.1 481843 73.1 up up correct
500185.BSE Hindustan Construction Company Limited 20230111 0 20 20.35 19.75 19.95 3914164 19.95 down up incorrect
500186.BSE Hindustan Oil Exploration Company Limited 20230111 0 138.4 138.4 135.05 136.45 24762 136.45 down down correct
500187.BSE HSIL Limited 20230111 0 315.1 330 315.1 327.95 18168 327.95 up up correct
500191.BSE HMT Limited 20230111 0 33.5 34.4 32.25 33 6474 33 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230111 0 2.46 2.49 2.4 2.46 4603 2.46
500206.BSE Margo Finance Limited 20230111 0 26.15 26.2 24.5 26 4037 26 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230111 0 1981.05 2010.15 1977 1996.3 263 1996.3 up up correct
500213.BSE International Travel House Limited 20230111 0 255.25 266.95 255.25 260.95 44933 260.95 up up correct
500214.BSE Ion Exchange (India) Limited 20230111 0 2751.1 2752.95 2675 2684.5 1842 2684.5 down down correct
500220.BSE Jasch Industries Limited 20230111 0 171.95 172 167.15 168.95 4915 168.95 down down correct
500223.BSE JCT Limited 20230111 0 3.1 3.1 2.99 3.05 3601478 3.05 down down correct
500227.BSE Jindal Poly Films Limited 20230111 0 760 772.8 753.95 755.6 2898 755.6 down down correct
500228.BSE JSW Steel Limited 20230111 0 752.75 758 748.55 754.1 48589 754.1 up down incorrect
500231.BSE Umang Dairies Limited 20230111 0 62 62.4 61.7 62.4 322 62.4 up up correct
500236.BSE Kanel Industries Limited 20230111 0 2.25 2.36 2.22 2.3 6569 2.3 up down incorrect
500239.BSE K G Denim Limited 20230111 0 32.4 32.4 30.6 30.9 2605 30.9 down down correct
500241.BSE Kirloskar Brothers Limited 20230111 0 325.3 326 315.1 316.15 3174 316.15 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230111 0 354.35 354.4 347.6 349.9 15700 349.9 down down correct
500248.BSE Krishna Filament Industries Limited 20230111 0 4.46 4.9 4.46 4.9 1276 4.9 up up correct
500249.BSE KSB Limited 20230111 0 1881.55 1893.85 1844.1 1870.9 1832 1870.9 down up incorrect
500257.BSE Lupin Limited 20230111 0 755.05 758.85 746.55 753.8 32969 753.8 down down correct
500264.BSE Mafatlal Industries Limited 20230111 0 60.45 63 60.45 61.3 4468 61.3 up up correct
500265.BSE Maharashtra Seamless Limited 20230111 0 338.75 343 330.8 338.6 26613 338.6 down down correct
500266.BSE Maharashtra Scooters Ltd 20230111 0 4444.65 4504 4430.1 4473.2 79 4473.2 up up correct
500267.BSE Majestic Auto Limited 20230111 0 135 135.1 133.3 135.05 2161 135.05 up up correct
500271.BSE Max Financial Services Limited 20230111 0 768 808 764.1 798.6 99036 798.6 up up correct
500280.BSE Century Enka Limited 20230111 0 414.55 418.1 413 413.45 1025 413.45 down down correct
532505.BSE UCO Bank 20230111 0 29.8 30.9 29.15 30.15 2410521 30.15 up up correct
500284.BSE Lords Chloro Alkali Limited 20230111 0 211.95 211.95 201.8 204.8 5415 204.8 down down correct
500285.BSE SpiceJet Limited 20230111 0 37.9 37.9 36.95 37.65 157465 37.65 down down correct
500288.BSE Morepen Laboratories Limited 20230111 0 33.45 34.25 33.05 33.95 814883 33.95 up down incorrect
500298.BSE National Peroxide Limited 20230111 0 1520.1 1573 1501 1564.55 109825 1564.55 up up correct
500300.BSE Grasim Industries Limited 20230111 0 1655 1655.55 1625.8 1633.2 467990 1633.2 down down correct
500304.BSE NIIT Limited 20230111 0 309 315 308.75 310.3 15554 310.3 up up correct
500306.BSE Jaykay Enterprises Limited 20230111 0 55 55 51.85 52.9 23129 52.9 down up incorrect
500307.BSE Nirlon Limited 20230111 0 336 338 334.05 334.45 1489 334.45 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230111 0 149.2 150 146.3 146.75 243181 146.75 down up incorrect
500313.BSE Oil Country Tubular Limited 20230111 0 17.3 17.95 17.3 17.5 5128 17.5 up up correct
500314.BSE Oriental Hotels Limited 20230111 0 72.6 72.6 69.35 69.75 112611 69.75 down down correct
500317.BSE Oswal Agro Mills Limited 20230111 0 39.95 40.3 39.35 39.5 7011 39.5 down up incorrect
500319.BSE Indian Sucrose Limited 20230111 0 63 64.65 61.65 62.4 5652 62.4 down down correct
500330.BSE Raymond Limited 20230111 0 1436.6 1453.4 1426 1435.2 11935 1435.2 down down correct
500331.BSE Pidilite Industries Limited 20230111 0 2533.95 2537.05 2476 2480.45 12767 2480.45 down down correct
500333.BSE Pix Transmissions Limited 20230111 0 836.85 836.85 810.75 818.8 1600 818.8 down down correct
500335.BSE Birla Corporation Limited 20230111 0 955.55 964.45 940 958.7 5065 958.7 up up correct
500336.BSE Surya Roshni Limited 20230111 0 564.15 581.3 553.55 577.7 42968 577.7 up up correct
500338.BSE Prism Johnson Limited 20230111 0 103.8 106 103.1 103.8 29427 103.8
500339.BSE Rain Industries Limited 20230111 0 177.85 178.15 176.3 177.35 45788 177.35 down up incorrect
500343.BSE AMJ Land Holdings Limited 20230111 0 30.55 30.6 29.9 30.2 3101 30.2 down down correct
500346.BSE Punjab Communications Limited 20230111 0 31.7 31.85 30.25 31.8 1914 31.8 up up correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230111 0 54 56.6 53.85 56.6 46041 56.6 up up correct
500355.BSE Rallis India Limited 20230111 0 239.1 247 238.75 242.6 26224 242.6 up down incorrect
500356.BSE Shree Rama Newsprint Limited 20230111 0 15.5 16.3 15.4 15.4 13096 15.4 down down correct
500357.BSE Rama Paper Mills Limited 20230111 0 25.8 25.95 25.6 25.95 2673 25.95 up down incorrect
500358.BSE Rama Petrochemicals Limited 20230111 0 4.07 4.28 4.07 4.28 5052 4.28 up up correct
500360.BSE Rapicut Carbides Limited 20230111 0 54.1 54.45 52.5 53.85 1781 53.85 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230111 0 16.5 16.5 16.1 16.2 18923 16.2 down down correct
500366.BSE Rolta India Limited 20230111 0 3.81 3.88 3.66 3.81 138184 3.81
500367.BSE Rubfila International Limited 20230111 0 79.9 79.9 76.7 77.5 30983 77.5 down down correct
500370.BSE Salora International Limited 20230111 0 39.45 39.45 36.1 37.05 3281 37.05 down down correct
500380.BSE JK Lakshmi Cement Limited 20230111 0 739.05 771.3 735.9 764.2 7676 764.2 up up correct
500387.BSE Shree Cement Limited 20230111 0 23450.2 23631.05 23268 23492.9 294 23492.9 up up correct
500390.BSE Reliance Infrastructure Limited 20230111 0 134.3 135.25 132.9 134.2 102537 134.2 down down correct
500402.BSE SPML Infra Limited 20230111 0 24.05 24.95 23.85 24.65 2918 24.65 up up correct
500403.BSE Sundram Fasteners Limited 20230111 0 992.5 1001.95 979.1 981.7 1627 981.7 down up incorrect
500404.BSE Sunflag Iron and Steel Company Limited 20230111 0 118.8 119.2 117 118.45 71441 118.45 down down correct
500405.BSE Supreme Petrochem Limited 20230111 0 399 399 383.05 386 2816 386 down down correct
500407.BSE Swaraj Engines Limited 20230111 0 1616 1631.3 1610.45 1615.2 375 1615.2 down down correct
500408.BSE Tata Elxsi Limited 20230111 0 6206 6288 6202.1 6221.65 10002 6221.65 up down incorrect
500410.BSE ACC Limited 20230111 0 2430.1 2440.8 2387.65 2392.85 7447 2392.85 down down correct
500411.BSE Thermax Limited 20230111 0 1972.7 1979.95 1932.1 1937.1 735 1937.1 down up incorrect
500412.BSE Thirumalai Chemicals Limited 20230111 0 204.5 205.15 201.75 202.4 11855 202.4 down down correct
500414.BSE Timex Group India Limited 20230111 0 148 149.5 146.1 149.3 18996 149.3 up up correct
500418.BSE Tokyo Plast International Limited 20230111 0 98.4 101.7 98.4 99.35 877 99.35 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230111 0 1551.1 1567.65 1547.55 1553.15 1053 1553.15 up up correct
500422.BSE Transchem Limited 20230111 0 29.8 29.8 27.5 27.7 2726 27.7 down down correct
500425.BSE Ambuja Cements Limited 20230111 0 515.1 515.8 505.85 508.1 156417 508.1 down down correct
500426.BSE UTL Industries Limited 20230111 0 3.31 3.39 3.24 3.31 15207 3.31
500429.BSE Uniphos Enterprises Limited 20230111 0 136.65 137.05 132 136.75 2256 136.75 up up correct
500456.BSE Pasupati Acrylon Limited 20230111 0 32.5 34.2 32.3 33.6 30220 33.6 up up correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230111 0 13910 13958.8 13875.75 13932.05 81 13932.05 up up correct
500460.BSE Mukand Limited 20230111 0 124.1 130.45 122.95 125.45 50727 125.45 up up correct
500463.BSE AGC Networks Limited 20230111 0 131.95 135.4 131.95 132.65 764 132.65 up up correct
500464.BSE Ucal Fuel Systems Limited 20230111 0 124.95 132.25 124.3 128.2 4309 128.2 up up correct
500472.BSE SKF India Limited 20230111 0 4770.6 4807.05 4700.25 4732.8 324 4732.8 down down correct
500540.BSE Premier Limited 20230111 0 3.18 3.18 3 3.13 2693 3.13 down down correct
500550.BSE Siemens Limited 20230111 0 2902.25 2945 2856.4 2939.4 6906 2939.4 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230111 0 669.35 669.35 640 650.75 7926 650.75 down up incorrect
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230111 0 686.4 693.8 675.05 684.25 10277 684.25 down down correct
500655.BSE Garware Polyester Limited 20230111 0 642.25 648.35 636.1 643.75 476 643.75 up down incorrect
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230111 0 1300.05 1306 1294.95 1300 1510 1300 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230111 0 577.6 585.4 577.6 581.6 35234 581.6 up up correct
500672.BSE Novartis India Limited 20230111 0 662.85 679.9 662.05 674.6 1119 674.6 up up correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230111 0 141.65 144 140.2 142.8 204016 142.8 up down incorrect
500696.BSE Hindustan Unilever Ltd 20230111 0 2643.75 2646.8 2588.45 2593.85 28384 2593.85 down down correct
500730.BSE NOCIL Limited 20230111 0 230 232.9 227.95 229.05 18333 229.05 down up incorrect
500777.BSE Tamilnadu Petroproducts Limited 20230111 0 92.5 92.6 90.25 90.45 29261 90.45 down down correct
500790.BSE Nestlé India Limited 20230111 0 20138.3 20138.3 19730 19763.45 524 19763.45 down down correct
500800.BSE Tata Consumer Products Limited 20230111 0 775 775 755.7 759.25 20284 759.25 down down correct
500825.BSE Britannia Industries Limited 20230111 0 4335.15 4357 4298.85 4312.95 4091 4312.95 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230111 0 1500.2 1502.45 1484 1489.8 9067 1489.8 down down correct
500875.BSE ITC Limited 20230111 0 333.3 335.45 331.35 331.75 258354 331.75 down down correct
500890.BSE Modi Rubber Limited 20230111 0 71 72.9 70.3 72.6 1714 72.6 up up correct
500940.BSE Finolex Industries Limited 20230111 0 174.05 177.05 172.55 173.3 35010 173.3 down down correct
501150.BSE Centrum Capital Limited 20230111 0 24 24.25 23.75 23.85 17587 23.85 down down correct
501242.BSE TCI Finance Limited 20230111 0 3.72 3.72 3.72 3.72 0 3.72
501301.BSE Tata Investment Corporation Limited 20230111 0 2190 2337.2 2190 2287.2 16110 2287.2 up up correct
501370.BSE Walchand PeopleFirst Limited 20230111 0 110.5 115 107.3 113.45 221 113.45 up up correct
501391.BSE W.H. Brady & Company Limited 20230111 0 268.95 268.95 258 258 6 258 down down correct
501421.BSE TechNVision Ventures Limited 20230111 0 273.05 273.05 247.15 259 26 259 down down correct
501423.BSE Shaily Engineering Plastics Limited 20230111 0 1505 1573.95 1505 1548.65 186 1548.65 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230111 0 930.05 941 925.95 935.15 672 935.15 up down incorrect
501430.BSE Bombay Cycle & Motor Agency Limited 20230111 0 744.95 744.95 706 713.15 387 713.15 down down correct
BSOFT.BSE BSOFT 20230111 0 290.05 297.9 290.05 294.25 89931 294.25 up up correct
501700.BSE IndiaNivesh Limited 20230111 0 57.2 62.75 51.35 53.8 71035 53.8 down down correct
501831.BSE Coastal Corporation Limited 20230111 0 237.85 237.85 232.9 234.9 468 234.9 down down correct
502137.BSE Deccan Cements Limited 20230111 0 494.7 496.6 490.7 490.75 147 490.75 down down correct
502168.BSE NCL Industries Limited 20230111 0 171.7 172.9 169.15 170.3 924 170.3 down up incorrect
502175.BSE Saurashtra Cement Limited 20230111 0 57 58.45 56.8 57.75 7863 57.75 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230111 0 70 73.35 70 71.35 41380 71.35 up up correct
502281.BSE Triveni Glass Limited 20230111 0 24.25 26.6 24.15 24.7 18189 24.7 up up correct
502294.BSE Nilachal Refractories Limited 20230111 0 39.25 41 39.2 41 220 41 up up correct
502330.BSE Andhra Paper Limited 20230111 0 410.3 419.4 409 418.25 2048 418.25 up up correct
502448.BSE Rollatainers Limited 20230111 0 1.34 1.34 1.3 1.32 193739 1.32 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230111 0 277.2 278.95 275 276.9 2478 276.9 down down correct
502820.BSE DCM Limited 20230111 0 82.85 83.55 81.5 81.75 1013 81.75 down down correct
502865.BSE Forbes & Company Limited 20230111 0 644 657.85 638 640.4 868 640.4 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230111 0 103.95 103.95 98.05 100.75 931 100.75 down up incorrect
502901.BSE Jamshri Realty Limited 20230111 0 3530 3531 3530 3531 0 3531 up up correct
502986.BSE Vardhman Textiles Limited 20230111 0 321.35 325.35 316.45 322.15 10551 322.15 up down incorrect
503100.BSE The Phoenix Mills Limited 20230111 0 1425 1441 1414.25 1427.95 3425 1427.95 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230111 0 228.55 228.55 222.45 223.25 219 223.25 down down correct
503127.BSE Raja Bahadur International Limited 20230111 0 3805 3805 3805 3805 4 3805
503162.BSE Reliance Chemotex Industries Limited 20230111 0 185.95 188 185.95 187.45 86 187.45 up up correct
503229.BSE Simplex Realty Limited 20230111 0 82.05 86 82.05 86 47 86 up down incorrect
503310.BSE Swan Energy Limited 20230111 0 322 328.2 316.4 320.55 30566 320.55 down down correct
503349.BSE The Victoria Mills Limited 20230111 0 2566.1 2699 2565 2699 7 2699 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230111 0 12.4 13.09 12.35 12.64 39638 12.64 up up correct
503722.BSE Banswara Syntex Limited 20230111 0 123.1 123.9 121.4 122.2 5905 122.2 down down correct
503804.BSE Shri Dinesh Mills Limited 20230111 0 571 584.95 570.5 570.95 22 570.95 down up incorrect
503806.BSE SRF Limited 20230111 0 2283.95 2283.95 2186.05 2196.7 15176 2196.7 down up incorrect
503811.BSE Siyaram Silk Mills Limited 20230111 0 519.8 531 513.5 525.7 5366 525.7 up up correct
503816.BSE Swadeshi Polytex Limited 20230111 0 32 34.7 32 33.2 3501 33.2 up up correct
503960.BSE Bharat Bijlee Limited 20230111 0 2433.6 2433.6 2369.75 2379.4 911 2379.4 down down correct
504028.BSE GEE Limited 20230111 0 88 88.7 81.55 84.25 198670 84.25 down down correct
504058.BSE Indo National Limited 20230111 0 388.9 392.1 381 382.9 319 382.9 down down correct
504067.BSE Zensar Technologies Limited 20230111 0 206.1 214.6 205.55 213.6 89981 213.6 up up correct
504076.BSE Jyoti Limited 20230111 0 19.6 19.6 18 18.55 31698 18.55 down down correct
504084.BSE Kaycee Industries Limited 20230111 0 9575 9579.9 9200 9403.55 47 9403.55 down down correct
504092.BSE Indokem Limited 20230111 0 141.95 141.95 134.1 136.15 3833 136.15 down up incorrect
504093.BSE Panasonic Energy India Co. Ltd 20230111 0 258.9 275 255.45 263.85 7642 263.85 up down incorrect
504112.BSE Nelco Limited 20230111 0 667.85 677.05 662 664.1 2046 664.1 down down correct
504132.BSE Permanent Magnets Limited 20230111 0 640 655.95 640 646.75 1593 646.75 up up correct
504176.BSE High Energy Batteries (India) Limited 20230111 0 327.75 337 321.75 334.75 7823 334.75 up up correct
504180.BSE The Standard Batteries Limited 20230111 0 28.15 29.25 28.15 29.1 1546 29.1 up up correct
504240.BSE Delton Cables Limited 20230111 0 84.25 88 82.1 84.85 57845 84.85 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230111 0 937.55 944 926 937.8 875 937.8 up up correct
504286.BSE Delta Manufacturing Limited 20230111 0 75.5 76 75.4 75.65 646 75.65 up up correct
504340.BSE Confidence Finance and Trading Limited 20230111 0 11.66 11.66 11.66 11.66 95 11.66
504351.BSE Empower India Limited 20230111 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230111 0 6.3 6.44 6.1 6.4 26622 6.4 up up correct
504605.BSE Uni Abex Alloy Products Limited 20230111 0 648.9 651.4 629 645.5 468 645.5 down up incorrect
504614.BSE Sarda Energy & Minerals Limited 20230111 0 1085.7 1102 1082.25 1090.1 3245 1090.1 up up correct
504697.BSE Galada Power and Telecommunication Limited 20230111 0 2 2.04 1.86 2.04 7699 2.04 up up correct
504786.BSE Investment & Precision Castings Limited 20230111 0 300 309 300 305.6 2298 305.6 up up correct
504810.BSE Informed Technologies India Limited 20230111 0 46.4 48.8 41.25 45.2 1576 45.2 down up incorrect
504840.BSE Kaira Can Company Limited 20230111 0 2768.8 2835.35 2661.25 2716.7 225 2716.7 down down correct
504879.BSE Orient Abrasives Limited 20230111 0 27.6 28.85 27.6 27.9 15653 27.9 up down incorrect
504882.BSE National Standard (india) Ltd 20230111 0 3970.1 4094 3970.1 3975 21 3975 up up correct
504908.BSE Duncan Engineering Limited 20230111 0 365 419 360 399.85 9484 399.85 up up correct
504959.BSE Stovec Industries Limited 20230111 0 2309 2309 2275.05 2302.2 47 2302.2 down down correct
504961.BSE Tayo Rolls Limited 20230111 0 75.1 77.6 72.1 75.9 5027 75.9 up up correct
504966.BSE The Tinplate Company of India Limited 20230111 0 346.3 353.75 346.3 349.2 17460 349.2 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230111 0 575.5 575.5 566.8 570.2 1264 570.2 down down correct
504988.BSE Welcast Steels Limited 20230111 0 923.7 923.7 868.5 870.1 13 870.1 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230111 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230111 0 890 900 876.3 892.05 184 892.05 up up correct
505075.BSE Setco Automotive Limited 20230111 0 11.17 11.32 10.55 10.64 50650 10.64 down down correct
505141.BSE Scooters India Limited 20230111 0 29.9 31.65 29.85 30.4 1887 30.4 up up correct
505160.BSE Talbros Automotive Components Limited 20230111 0 539.5 553.45 531.4 551.4 3453 551.4 up up correct
505163.BSE ZF Steering Gear (India) Limited 20230111 0 485.6 495.5 485.6 491.7 976 491.7 up down incorrect
505192.BSE SML Isuzu Limited 20230111 0 768.05 768.05 743.1 750.5 1266 750.5 down down correct
505196.BSE TIL Limited 20230111 0 173.5 181.75 170.05 181.75 1363 181.75 up up correct
505200.BSE Eicher Motors Limited 20230111 0 3167 3167.4 3097.15 3136.15 11511 3136.15 down down correct
505216.BSE Alfred Herbert (India) Limited 20230111 0 727.15 727.15 699.45 700 15 700 down down correct
505242.BSE Dynamatic Technologies Limited 20230111 0 2378.45 2411.6 2378.45 2409.55 419 2409.55 up down incorrect
505250.BSE G. G. Dandekar Machine Works Limited 20230111 0 65.4 65.4 63.25 64.05 132 64.05 down down correct
505255.BSE GMM Pfaudler Limited 20230111 0 1608.1 1618.45 1577.6 1583.2 11221 1583.2 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230111 0 684.4 690 637 646.9 100 646.9 down down correct
505355.BSE Nesco Limited 20230111 0 600 608.45 595.8 604.6 3551 604.6 up up correct
505358.BSE Integra Engineering India Limited 20230111 0 89.05 91.8 87 89.35 8224 89.35 up up correct
505368.BSE Revathi Equipment Limited 20230111 0 1169.95 1169.95 1119.6 1144.25 241 1144.25 down down correct
505509.BSE Responsive Industries Limited 20230111 0 117.95 118 116.25 116.5 544 116.5 down down correct
505523.BSE Maharashtra Corporation Limited 20230111 0 1.91 1.91 1.91 1.91 286085 1.91
505714.BSE Gabriel India Limited 20230111 0 185.45 187 180.55 182.6 35769 182.6 down down correct
505533.BSE Westlife Development Limited 20230111 0 746.05 767.9 740 749.75 7996 749.75 up up correct
505590.BSE SVP Global Ventures Limited 20230111 0 34.9 34.9 32.8 33.45 91247 33.45 down down correct
505650.BSE Skyline Millars Limited 20230111 0 10.49 11.45 10.26 10.8 22200 10.8 up up correct
505681.BSE Bimetal Bearings Limited 20230111 0 467.15 476 460 476 1824 476 up up correct
505693.BSE La Tim Metal & Industries Limited 20230111 0 10.46 10.47 8.56 10.04 137948 10.04 down down correct
505700.BSE Elecon Engineering Company Limited 20230111 0 370 379 370 375.3 31804 375.3 up up correct
505712.BSE Him Teknoforge Limited 20230111 0 92.05 92.55 91 91.1 8691 91.1 down down correct
505720.BSE Hercules Hoists Limited 20230111 0 217.3 227.55 217.3 225.85 2844 225.85 up up correct
505726.BSE IFB Industries Limited 20230111 0 916.6 925.5 906.55 911.35 1656 911.35 down down correct
505729.BSE Singer India Limited 20230111 0 82.8 84 79.85 80.3 57090 80.3 down up incorrect
505737.BSE International Combustion (India) Limited 20230111 0 325.4 329 325 325.8 1746 325.8 up up correct
505750.BSE Jost's Engineering Company Limited 20230111 0 548.8 549.85 484 499.6 3128 499.6 down down correct
505790.BSE Schaeffler India Limited 20230111 0 2626.05 2718.9 2623.2 2688.2 3318 2688.2 up up correct
505800.BSE Rane Holdings Limited 20230111 0 890.9 900 876.5 887.35 693 887.35 down down correct
505827.BSE SNL Bearings Limited 20230111 0 296 296 282 289.55 733 289.55 down down correct
505840.BSE Jaipan Industries Limited 20230111 0 31.55 32.55 30.5 31.85 3091 31.85 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230111 0 115.1 115.8 114.7 114.9 8955 114.9 down down correct
505854.BSE TRF Limited 20230111 0 180.9 184 178.8 181.35 35767 181.35 up up correct
505872.BSE WPIL Limited 20230111 0 1121.3 1323.25 1121.3 1194.6 5991 1194.6 up up correct
505890.BSE Kennametal India Limited 20230111 0 2290.05 2347.15 2285.1 2325.35 982 2325.35 up down incorrect
505893.BSE Hindustan Hardy Limited 20230111 0 247.8 247.8 247.8 247.8 10 247.8
505978.BSE Triton Valves Limited 20230111 0 1851.2 1851.2 1802 1836 215 1836 down down correct
506022.BSE Prakash Industries Limited 20230111 0 58.3 62.95 58.3 61.15 786815 61.15 up up correct
506074.BSE Arshiya Limited 20230111 0 8.4 8.4 8.13 8.21 60204 8.21 down down correct
506076.BSE Grindwell Norton Limited 20230111 0 1943.45 1978.6 1928.4 1941.05 4234 1941.05 down down correct
506079.BSE Lakshmi Precision Screws Limited 20230111 0 5.04 5.22 4.8 5.18 2658 5.18 up up correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230111 0 78.5 80 78.05 78.5 798 78.5
506109.BSE Genesys International Corporation Limited 20230111 0 433.55 435.05 419.2 427.4 536 427.4 down down correct
506146.BSE Visagar Polytex Limited 20230111 0 1.24 1.25 1.17 1.2 243995 1.2 down down correct
506184.BSE Kanani Industries Limited 20230111 0 8.94 9 8.86 8.98 3946 8.98 up up correct
506194.BSE Arihant Superstructures Limited 20230111 0 221 222.6 217.65 219.4 2058 219.4 down down correct
506197.BSE Bliss GVS Pharma Limited 20230111 0 71.4 71.9 71.35 71.9 699 71.9 up down incorrect
506222.BSE INEOS Styrolution India Limited 20230111 0 834 842.7 832.85 834.65 6159 834.65 up up correct
506235.BSE Alembic Limited 20230111 0 70.95 71.1 70.15 70.6 12003 70.6 down down correct
506248.BSE Amines & Plasticizers Limited 20230111 0 102.2 102.2 94 95.2 9573 95.2 down down correct
506260.BSE Anuh Pharma Limited 20230111 0 91.75 94.4 89.05 90.8 9599 90.8 down down correct
506261.BSE Modison Metals Limited 20230111 0 66.5 70.8 66 67.65 8020 67.65 up up correct
506285.BSE Bayer CropScience Limited 20230111 0 4719.9 4719.9 4674 4681.85 187 4681.85 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230111 0 37 38.85 35.2 35.35 916 35.35 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230111 0 292 301.95 288.2 299.75 1426 299.75 up up correct
506480.BSE GOCL Corporation Limited 20230111 0 358.65 376.5 353.6 354.8 2382 354.8 down down correct
506520.BSE Jayshree Chemicals Limited 20230111 0 7.23 7.23 7.03 7.14 2657 7.14 down down correct
506528.BSE Keltech Energies Limited 20230111 0 656.35 675.8 651.2 657.05 605 657.05 up up correct
506532.BSE Nitta Gelatin India Limited 20230111 0 605.1 619.85 605 607.55 3793 607.55 up up correct
506590.BSE Phillips Carbon Black Limited 20230111 0 125.75 126.4 124 124.6 100554 124.6 down down correct
506605.BSE Polychem Limited 20230111 0 801.1 834.35 801.1 828 66 828 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230111 0 119.9 120.9 116.6 117.95 31646 117.95 down up incorrect
506655.BSE Sudarshan Chemical Industries Limited 20230111 0 404 404 374.3 377.8 2911 377.8 down down correct
506687.BSE Transpek Industry Limited 20230111 0 1481 1518.95 1481 1498.05 2355 1498.05 up up correct
506690.BSE Unichem Laboratories Limited 20230111 0 301.7 304.5 300.25 303.3 4575 303.3 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230111 0 116.6 122.6 116.6 118.5 5898 118.5 up down incorrect
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230111 0 61.5 62.9 58.1 60 1548779 60 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230111 0 3373.55 3375.4 3350 3360.7 250 3360.7 down up incorrect
506852.BSE Punjab Alkalies & Chemicals Limited 20230111 0 80.5 80.5 78 78.95 59848 78.95 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230111 0 35 35.15 34.1 34.1 181 34.1 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230111 0 810 810 785 797.25 5902 797.25 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230111 0 72.8 72.8 71.9 71.9 224 71.9 down up incorrect
506919.BSE Makers Laboratories Limited 20230111 0 117.8 124.85 117.8 120.15 904 120.15 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230111 0 132 132 130 131.35 54 131.35 down down correct
507155.BSE Jagatjit Industries Limited 20230111 0 123.7 123.7 115 118.5 23716 118.5 down down correct
507180.BSE Kesar Enterprises Limited 20230111 0 79.85 80 74.05 76.45 2151 76.45 down up incorrect
507442.BSE Dharani Sugars and Chemicals Limited 20230111 0 12 12 11.64 11.64 1204 11.64 down down correct
507488.BSE G.M. Breweries Limited 20230111 0 623.85 623.85 598.45 598.6 622 598.6 down down correct
507490.BSE Rana Sugars Limited 20230111 0 24.75 26.05 24.75 25 199299 25 up up correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230111 0 19.9 20.45 19.6 20.15 23376 20.15 up up correct
507508.BSE Riga Sugar Company Limited 20230111 0 7.27 7.63 6.91 7.63 15638 7.63 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230111 0 116.35 119.2 116.35 117.8 23367 117.8 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230111 0 419.45 426.8 419.45 426 2054 426 up down incorrect
507552.BSE Foods and Inns Limited 20230111 0 140 145.75 140 145.75 206421 145.75 up down incorrect
507580.BSE IVP Limited 20230111 0 136.1 140.05 134.6 138.95 551 138.95 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230111 0 122.9 122.9 117.1 118.7 2050 118.7 down down correct
507621.BSE Milkfood Limited 20230111 0 600 609.7 582.05 601.8 659 601.8 up up correct
507645.BSE Polson Limited 20230111 0 10299 10350 10010 10061 22 10061 down up incorrect
507685.BSE Wipro Limited 20230111 0 392.5 396 391.35 393.95 485024 393.95 up up correct
507690.BSE Orient Beverages Limited 20230111 0 161.95 166.95 153.6 158.3 2985 158.3 down down correct
507717.BSE Dhanuka Agritech Limited 20230111 0 721.45 735.5 721.45 729.75 1365 729.75 up up correct
507747.BSE TTK Healthcare Limited 20230111 0 1023 1023 996.2 1002.95 376 1002.95 down down correct
507753.BSE TGV SRAAC Limited 20230111 0 131.35 131.35 128.2 128.65 53992 128.65 down up incorrect
507759.BSE Lime Chemicals Limited 20230111 0 22.35 23.35 22.05 22.55 1355 22.55 up up correct
507779.BSE Kanpur Plastipack Limited 20230111 0 100.15 102.05 99.75 101.5 1609 101.5 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230111 0 145 147.3 140.2 141 9431 141 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230111 0 366.65 366.65 357.55 364.95 1515 364.95 down down correct
507813.BSE National Oxygen Limited 20230111 0 154.35 154.35 154.35 154.35 0 154.35
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230111 0 77 77 75 75.2 16040 75.2 down down correct
507815.BSE Gillette India Limited 20230111 0 4968.15 4994.9 4940.1 4991 78 4991 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230111 0 151.95 152 140.6 146 1704 146 down down correct
507828.BSE Ansal Housing Limited 20230111 0 4.27 4.27 4.1 4.2 130254 4.2 down down correct
507836.BSE Mac Charles (India) Limited 20230111 0 434.95 434.95 413.35 416.35 323 416.35 down down correct
507864.BSE Pioneer Investcorp Limited 20230111 0 39.15 39.15 36.05 38 3011 38 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230111 0 41.2 42.6 41.2 41.65 108 41.65 up up correct
507878.BSE Unitech Limited 20230111 0 1.76 1.78 1.72 1.74 1145792 1.74 down down correct
507880.BSE VIP Industries Limited 20230111 0 685.05 695 683.3 686.9 3935 686.9 up up correct
507910.BSE Fiberweb (India) Limited 20230111 0 37 37.5 36.5 37 10328 37
507912.BSE LKP Finance Limited 20230111 0 93.7 93.7 84.6 90.85 11213 90.85 down down correct
507944.BSE Bajaj Steel Industries Limited 20230111 0 880 886.9 865 865.5 907 865.5 down down correct
507948.BSE Key Corp Limited 20230111 0 49.6 50.55 49.05 49.25 151 49.25 down down correct
507960.BSE Gujarat Hotels Limited 20230111 0 139.1 144 139.1 143.75 356 143.75 up up correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230111 0 31.35 33.5 31.35 33.45 143 33.45 up up correct
507970.BSE Paramount Cosmetics (India) Limited 20230111 0 40.8 43.4 40.2 41.4 1435 41.4 up up correct
507981.BSE Jindal Hotels Limited 20230111 0 42.9 43.85 41.05 43.6 809 43.6 up up correct
507998.BSE Simmonds Marshall Limited 20230111 0 57.35 57.35 54.75 55 615 55 down down correct
508136.BSE B & A Limited 20230111 0 309.8 317.65 306 315 340 315 up up correct
508494.BSE Warren Tea Limited 20230111 0 71.5 71.5 69 70.05 887 70.05 down down correct
508664.BSE Best Eastern Hotels Limited 20230111 0 49.85 51.35 46.6 50.2 3085 50.2 up up correct
508807.BSE IST Limited 20230111 0 504.45 510 487.15 505.35 2479 505.35 up down incorrect
508869.BSE Apollo Hospitals Enterprise Limited 20230111 0 4468.05 4475.55 4337.2 4360.35 24012 4360.35 down down correct
508905.BSE SMIFS Capital Markets Limited 20230111 0 43.75 43.75 41 42 6002 42 down down correct
508906.BSE Everest Industries Limited 20230111 0 760.1 770.25 757.9 761.8 2212 761.8 up up correct
508918.BSE Greycells Education Limited 20230111 0 33.6 33.6 30.5 30.6 859 30.6 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230111 0 389.95 391.5 383.2 388.85 1105 388.85 down down correct
508954.BSE Finkurve Financial Services Limited 20230111 0 78.5 89.8 78 80.7 23367 80.7 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230111 0 5.03 5.13 4.85 4.9 23326 4.9 down down correct
508989.BSE Navneet Education Limited 20230111 0 117.25 119.2 116.65 118.5 8351 118.5 up up correct
508996.BSE Satra Properties (India) Limited 20230111 0 1.09 1.09 1.01 1.02 15327 1.02 down down correct
509009.BSE Ausom Enterprise Limited 20230111 0 72.35 72.4 67.6 71.7 4584 71.7 down down correct
509040.BSE Netlink Solutions (India) Limited 20230111 0 45 45 44 44.65 942 44.65 down down correct
509048.BSE Lancor Holdings Limited 20230111 0 30.65 31 30 30.15 21298 30.15 down down correct
509053.BSE Banas Finance Limited 20230111 0 16.25 16.25 15.85 16.1 65709 16.1 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230111 0 20.95 20.95 19.75 20.45 2654 20.45 down down correct
509077.BSE Pressman Advertising Limited 20230111 0 62.3 62.5 60 62.5 108569 62.5 up up correct
509079.BSE Gufic Biosciences Limited 20230111 0 222.15 229 222.15 226.15 7069 226.15 up up correct
509152.BSE GRP Limited 20230111 0 2293.95 2368 2267 2349.95 161 2349.95 up down incorrect
509162.BSE Indag Rubber Limited 20230111 0 79.95 79.95 77.25 78.95 730 78.95 down down correct
509196.BSE M M Rubber Company Limited 20230111 0 112.5 114.95 109.25 111.25 409 111.25 down down correct
509220.BSE PTL Enterprises Limited 20230111 0 34 35.25 33.4 33.8 15586 33.8 down down correct
509243.BSE TVS Srichakra Limited 20230111 0 3557.3 3623.35 3500.55 3527.1 528 3527.1 down down correct
509438.BSE Benares Hotels Limited 20230111 0 2930 2930 2867.25 2867.6 45 2867.6 down up incorrect
509449.BSE Bhagawati Oxygen Limited 20230111 0 63.95 63.95 63.95 63.95 750 63.95
509470.BSE Bombay Oxygen Investments Limited 20230111 0 12004 12004 12004 12004 2 12004
509480.BSE Berger Paints India Limited 20230111 0 565.75 569.8 558.3 561.25 52270 561.25 down down correct
509486.BSE Caprihans India Limited 20230111 0 128 128.8 125.1 125.15 6641 125.15 down up incorrect
509488.BSE Graphite India Limited 20230111 0 379.8 379.8 374.7 375.8 14116 375.8 down down correct
509525.BSE Empire Industries Limited 20230111 0 677 682.9 673.5 673.8 7166 673.8 down down correct
AMAL.BSE Amal Ltd 20230111 0 307.95 307.95 293 295.2 1004 295.2 down down correct
509546.BSE Graviss Hospitality Limited 20230111 0 20.5 20.55 20.5 20.5 2975 20.5
509557.BSE Garware Technical Fibres Limited 20230111 0 3074.95 3074.95 3010 3026.7 249 3026.7 down down correct
509563.BSE Garware Marine Industries Limited 20230111 0 10.34 10.34 9.87 9.87 798 9.87 down down correct
509567.BSE Goa Carbon Limited 20230111 0 568.2 610.6 563.1 610.6 117735 610.6 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230111 0 444 476.95 437.7 476.9 87 476.9 up up correct
509631.BSE HEG Limited 20230111 0 1060.15 1069 1055.4 1059.85 8473 1059.85 down down correct
509635.BSE Hindustan Composites Limited 20230111 0 307.9 309.75 301.3 308.8 485 308.8 up up correct
509709.BSE International Conveyors Limited 20230111 0 58 58 57.25 57.5 1832 57.5 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230111 0 102.85 108.4 99.85 104.3 68836 104.3 up up correct
509820.BSE Huhtamaki India Limited 20230111 0 203.3 206 200.15 201 3100 201 down down correct
509835.BSE Premier Synthetics Limited 20230111 0 25.1 26.85 24.7 24.85 1031 24.85 down up incorrect
509895.BSE Hindoostan Mills Limited 20230111 0 248 248 235.1 244 103 244 down down correct
509930.BSE The Supreme Industries Limited 20230111 0 2465.1 2482.15 2395 2417.45 2738 2417.45 down down correct
509966.BSE VST Industries Limited 20230111 0 3209.1 3209.65 3192.7 3193.6 316 3193.6 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230111 0 6.27 6.54 6.27 6.35 42265 6.35 up up correct
511012.BSE Yamini Investments Company Limited 20230111 0 0.88 0.9 0.87 0.88 486845 0.88
511066.BSE Sakthi Finance Limited 20230111 0 32.6 34.1 32.6 33.8 2386 33.8 up down incorrect
511076.BSE Sat Industries Limited 20230111 0 69.2 71 69 69.95 26278 69.95 up down incorrect
511108.BSE Shiva Texyarn Limited 20230111 0 159 169.7 138.35 138.95 16966 138.95 down down correct
511116.BSE Quadrant Televentures Limited 20230111 0 1.45 1.45 1.37 1.39 621287 1.39 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230111 0 10 10.25 10 10.23 6233 10.23 up up correct
511147.BSE Wall Street Finance Limited 20230111 0 32.65 32.95 32.6 32.8 706 32.8 up up correct
511196.BSE Can Fin Homes Limited 20230111 0 547.25 552 540 550.05 35243 550.05 up up correct
511355.BSE India Cements Capital Limited 20230111 0 11.2 11.2 10.3 10.77 2980 10.77 down down correct
511377.BSE Mehta Integrated Finance Limited 20230111 0 19.6 19.6 19.45 19.45 679 19.45 down down correct
511389.BSE Videocon Industries Limited 20230111 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230111 0 25.05 27.65 25.05 25.05 718 25.05
511411.BSE Shristi Infrastructure Development Corporation Limited 20230111 0 28.55 28.55 28.55 28.55 10 28.55
511413.BSE Crest Ventures Limited 20230111 0 189.4 189.95 187.95 189.65 70 189.65 up down incorrect
511431.BSE Vakrangee Limited 20230111 0 27.45 27.45 26.95 27.15 300214 27.15 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230111 0 21.9 23.15 21.9 23.15 1112 23.15 up up correct
511451.BSE Dharani Finance Limited 20230111 0 7.29 7.29 7.29 7.29 1000 7.29
511463.BSE Alexander Stamps and Coin Limited 20230111 0 17.95 17.95 17.05 17.45 14898 17.45 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230111 0 29.4 31.05 29.4 30.25 37772 30.25 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230111 0 28.95 28.95 25.25 26.65 8051 26.65 down up incorrect
511505.BSE Capital Trust Limited 20230111 0 79.7 80.25 77 77 515 77 down down correct
511509.BSE Vivo Bio Tech Limited 20230111 0 30 30 28.1 29.15 3265 29.15 down down correct
511523.BSE Veerhealth Care Limited 20230111 0 25.5 25.55 23.75 24.65 6411 24.65 down down correct
511525.BSE Pan India Corporation Limited 20230111 0 2.6 2.71 2.55 2.66 72673 2.66 up up correct
511533.BSE Sahara Housingfina Corporation Limited 20230111 0 43.45 47 43.45 47 37 47 up up correct
511549.BSE Morarka Finance Limited 20230111 0 98 128.35 98 110.9 3077 110.9 up up correct
511551.BSE Monarch Networth Capital Limited 20230111 0 332.55 335.75 328.15 330.2 19237 330.2 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230111 0 1.44 1.44 1.38 1.39 403165 1.39 down down correct
511559.BSE Times Guaranty Limited 20230111 0 55.75 55.75 53.4 53.4 203 53.4 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230111 0 133.35 147.35 133.35 147.35 42503 147.35 up up correct
511593.BSE Libord Finance Limited 20230111 0 8.34 8.49 7.93 8.49 1962 8.49 up up correct
511601.BSE Yash Management & Satellite Ltd 20230111 0 10.29 10.29 10 10.15 156 10.15 down down correct
511605.BSE Arihant Capital Markets Limited 20230111 0 67.45 67.45 63.35 64.35 14034 64.35 down down correct
511609.BSE ISL Consulting Limited 20230111 0 25.6 25.6 25 25 1701 25 down down correct
511611.BSE DCM Financial Services Limited 20230111 0 5.36 5.36 5.21 5.29 1214 5.29 down down correct
511628.BSE IM+ Capitals Limited 20230111 0 191.95 191.95 191.95 191.95 3068 191.95
511658.BSE Nettlinx Limited 20230111 0 107 107 103.1 103.35 12840 103.35 down down correct
511672.BSE Scan Steels Limited 20230111 0 38.25 38.65 37.6 37.9 5762 37.9 down down correct
511676.BSE GIC Housing Finance Limited 20230111 0 209.4 216.7 208.75 213.85 14606 213.85 up up correct
511714.BSE Nimbus Projects Limited 20230111 0 35.35 38.65 35.35 38.4 520 38.4 up down incorrect
511724.BSE Baid Leasing and Finance Co. Ltd 20230111 0 19.35 20 19.3 19.8 85011 19.8 up down incorrect
511726.BSE Vipul Limited 20230111 0 17 17.65 17 17.65 2014 17.65 up up correct
511728.BSE K Z Leasing and Finance Limited 20230111 0 16.35 17.1 16.35 17.1 0 17.1 up up correct
511736.BSE Ushdev International Limited 20230111 0 1.75 1.75 1.66 1.73 24650 1.73 down up incorrect
511742.BSE Ugro Capital Limited 20230111 0 165.85 166.5 156.6 160 16588 160 down down correct
511754.BSE Shalibhadra Finance Limited 20230111 0 173.95 173.95 163 163.9 1353 163.9 down down correct
511764.BSE Upasana Finance Limited 20230111 0 18.8 19.25 18.5 19.25 23299 19.25 up up correct
511766.BSE Muthoot Capital Services Limited 20230111 0 260 266.65 260 264.4 734 264.4 up up correct
511768.BSE Master Trust Limited 20230111 0 131.5 131.5 128.85 128.85 1333 128.85 down down correct
512018.BSE Cni Research Limited 20230111 0 2.7 2.82 2.7 2.78 96119 2.78 up up correct
512020.BSE Saraswati Commercial (India) Limited 20230111 0 2946 2946 2945.05 2946 22 2946
512048.BSE Luharuka Media & Infra Limited 20230111 0 3.16 3.69 3.16 3.4 1914550 3.4 up up correct
512068.BSE Deccan Gold Mines Limited 20230111 0 43.9 43.9 42.05 42.25 32679 42.25 down down correct
512093.BSE Cranes Software International Limited 20230111 0 3.5 3.62 3.36 3.6 54309 3.6 up up correct
512175.BSE Vama Industries Limited 20230111 0 6.46 6.66 6.4 6.53 41902 6.53 up down incorrect
512179.BSE Sunteck Realty Limited 20230111 0 353.05 358.15 353.05 355.95 24371 355.95 up up correct
512247.BSE Ashirwad Capital Limited 20230111 0 5.95 5.95 5.71 5.81 21159 5.81 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230111 0 2.9 2.93 2.84 2.86 45162 2.86 down up incorrect
512267.BSE Media Matrix Worldwide Limited 20230111 0 12.12 12.12 12.12 12.12 20044 12.12
512279.BSE N2N Technologies Limited 20230111 0 11 11 11 11 100 11
512289.BSE Shirpur Gold Refinery Limited 20230111 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230111 0 46.4 51 46.4 49.05 7041 49.05 up up correct
512379.BSE Cressanda Solutions Limited 20230111 0 28 28.2 27.4 27.6 182834 27.6 down down correct
512393.BSE Shardul Securities Limited 20230111 0 99.9 103.95 99.9 103.95 102 103.95 up up correct
512437.BSE Apollo Finvest (India) Limited 20230111 0 516.9 516.9 500 501 602 501 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230111 0 750 750 722 728.45 632 728.45 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230111 0 249.1 259.25 247.35 259.25 142337 259.25 up up correct
512463.BSE Shree Global Tradefin Limited 20230111 0 7.51 8.37 7.51 8.31 1711210 8.31 up up correct
512477.BSE Betex India Limited 20230111 0 67.8 67.8 67.8 67.8 15 67.8
512493.BSE Garnet International Limited 20230111 0 58 62.5 57.05 61.5 68138 61.5 up up correct
512499.BSE Shalimar Productions Limited 20230111 0 0.49 0.5 0.49 0.5 1750977 0.5 up up correct
512519.BSE Donear Industries Limited 20230111 0 113.7 113.7 105.7 108.45 161178 108.45 down up incorrect
512527.BSE Super Sales India Limited 20230111 0 803 809 803 803.9 73 803.9 up down incorrect
512529.BSE Sequent Scientific Limited 20230111 0 86.6 87.15 85.55 85.75 41381 85.75 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230111 0 90.05 95.05 90.05 90.25 13172 90.25 up up correct
512553.BSE Zenith Exports Limited 20230111 0 80.75 82.2 80.65 81.8 154 81.8 up up correct
512573.BSE Avanti Feeds Limited 20230111 0 382.65 389.25 382.65 388.95 6802 388.95 up down incorrect
512587.BSE Zodiac-JRD-MKJ Limited 20230111 0 36.25 36.25 36 36 62 36 down up incorrect
512608.BSE Bhandari Hosiery Exports Limited 20230111 0 5.7 5.7 5.56 5.65 32408 5.65 down down correct
512618.BSE RLF Limited 20230111 0 7.01 7.01 6.36 6.85 1408 6.85 down down correct
512626.BSE Orbit Exports Limited 20230111 0 150.05 155.75 150.05 152.2 440 152.2 up up correct
512634.BSE Savera Industries Limited 20230111 0 75.3 75.3 71.7 72.3 1047 72.3 down down correct
513005.BSE VBC Ferro Alloys Limited 20230111 0 63 63 58.6 59.15 1603 59.15 down down correct
513023.BSE Nava Bharat Ventures Limited 20230111 0 245.95 250.4 241.45 244.9 65611 244.9 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230111 0 46.95 46.95 46.95 46.95 10 46.95
513059.BSE G.S. Auto International Limited 20230111 0 15.9 15.9 15 15.6 12007 15.6 down down correct
513063.BSE Trans Freight Containers Limited 20230111 0 21.75 21.75 21.7 21.7 1240 21.7 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230111 0 387.2 402.85 387.2 396.2 2599 396.2 up up correct
513119.BSE ABC Gas (International) Limited 20230111 0 56.9 60.8 56.9 58.25 777 58.25 up up correct
513121.BSE Oricon Enterprises Limited 20230111 0 27.7 30 27.5 29.45 148427 29.45 up up correct
513252.BSE Jay Ushin Limited 20230111 0 776.15 776.15 724 764.75 346 764.75 down down correct
513295.BSE IMEC Services Limited 20230111 0 2.07 2.17 2 2.06 20021 2.06 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230111 0 313.4 320.5 312.05 312.35 6863 312.35 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230111 0 301.5 301.5 290.05 301.5 67796 301.5
513361.BSE India Steel Works Limited 20230111 0 2 2.03 1.96 2 57809 2
513369.BSE Rajkumar Forge Limited 20230111 0 45.05 48.9 43.25 44.85 1690 44.85 down down correct
513375.BSE Carborundum Universal Limited 20230111 0 937.75 959.15 915 921.1 19558 921.1 down down correct
513377.BSE MMTC Limited 20230111 0 36.1 36.2 35.65 35.95 198170 35.95 down down correct
513397.BSE Vallabh Steels Limited 20230111 0 7.03 7.03 7.03 7.03 2835 7.03
514045.BSE BSL Limited 20230111 0 193.45 193.45 184.55 187.6 297 187.6 down down correct
513401.BSE Ashiana Ispat Limited 20230111 0 39.1 39.9 39.1 39.1 30293 39.1
513418.BSE Smiths & Founders (India) Limited 20230111 0 4.68 4.74 4.45 4.51 55214 4.51 down down correct
513434.BSE Tata Metaliks Limited 20230111 0 827.55 847.15 827.55 838.7 2317 838.7 up up correct
513456.BSE Kanishk Steel Industries Limited 20230111 0 36.65 39 36.65 38 29168 38 up up correct
513472.BSE Simplex Castings Limited 20230111 0 49 49 49 49 0 49
513488.BSE Shree Steel Wire Ropes Limited 20230111 0 28.5 32 26.75 28.05 1472 28.05 down up incorrect
513498.BSE Southern Magnesium and Chemicals Limited 20230111 0 65.95 65.95 59.85 62.95 5063 62.95 down up incorrect
513509.BSE Kalyani Forge Limited 20230111 0 230 230 230 230 0 230
513511.BSE Panchmahal Steel Limited 20230111 0 139.45 139.45 136.8 139 145 139 down down correct
513513.BSE Aditya Ispat Limited 20230111 0 9.7 10.65 9.7 10.11 122 10.11 up up correct
513515.BSE S.R. Industries Limited 20230111 0 1.9 2.05 1.9 1.97 6945 1.97 up up correct
513517.BSE Steelcast Limited 20230111 0 474.75 479.95 472.15 479.95 97 479.95 up up correct
513519.BSE Pitti Engineering Limited 20230111 0 313.6 316.45 313.5 313.95 9789 313.95 up down incorrect
513528.BSE Glittek Granites Limited 20230111 0 2.81 2.81 2.81 2.81 351 2.81
513532.BSE Pradeep Metals Limited 20230111 0 172.45 178.95 171.5 174.65 20771 174.65 up down incorrect
513536.BSE Gujarat Natural Resources Limited 20230111 0 16.25 16.25 15.75 15.8 14224 15.8 down down correct
513548.BSE Sharda Ispat Limited 20230111 0 73.7 73.7 66.75 70.95 28 70.95 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230111 0 71.1 73 70.55 72.05 12618 72.05 up up correct
513642.BSE Axel Polymers Limited 20230111 0 41.5 43 41.5 43 610 43 up up correct
513683.BSE NLC India Limited 20230111 0 81.95 82.3 80.65 81.15 216052 81.15 down down correct
513687.BSE Spectra Industries Limited 20230111 0 7.84 7.84 7.84 7.84 1 7.84
513691.BSE JMT Auto Limited 20230111 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230111 0 45 46.75 45 45.9 3414 45.9 up up correct
513699.BSE Solid Stone Company Limited 20230111 0 40.2 40.2 40.2 40.2 10 40.2
513709.BSE Shilp Gravures Limited 20230111 0 104.4 105.6 101.7 104.7 2480 104.7 up up correct
513713.BSE White Organic Agro Limited 20230111 0 14.05 14.5 13.78 14.05 114780 14.05
514010.BSE Himachal Fibres Limited 20230111 0 5.2 5.5 5.03 5.27 12419 5.27 up up correct
514030.BSE Deepak Spinners Limited 20230111 0 250 251 241.2 243.65 3588 243.65 down up incorrect
514034.BSE JBF Industries Limited 20230111 0 8.4 8.74 8.4 8.64 5863 8.64 up up correct
514036.BSE Loyal Textile Mills Limited 20230111 0 745.95 745.95 734.1 739.5 328 739.5 down down correct
514043.BSE Himatsingka Seide Limited 20230111 0 79.9 82.55 79.65 80.35 102921 80.35 up up correct
514087.BSE PBM Polytex Limited 20230111 0 117.4 129.5 109.1 110.35 7398 110.35 down up incorrect
514138.BSE Suryalata Spinning Mills Limited 20230111 0 312.95 327.45 312.95 323.9 4628 323.9 up up correct
514142.BSE T.T. Limited 20230111 0 84.6 85.5 83.65 85.25 955 85.25 up down incorrect
514162.BSE Welspun India Limited 20230111 0 73.25 73.85 72.9 73.1 35554 73.1 down down correct
514165.BSE Indian Acrylics Limited 20230111 0 12.12 12.5 12.12 12.21 34312 12.21 up up correct
514171.BSE Ceeta Industries Ltd 20230111 0 28.8 28.8 26.2 26.5 959 26.5 down down correct
514175.BSE Vardhman Polytex Limited 20230111 0 19.4 19.4 18.6 18.95 3529 18.95 down up incorrect
514211.BSE Sumeet Industries Limited 20230111 0 4.51 4.51 4.09 4.1 225094 4.1 down up incorrect
514215.BSE Binny Limited 20230111 0 309 309 300 302.25 4098 302.25 down down correct
514264.BSE Seasons Textiles Limited 20230111 0 12.05 12.05 11.99 11.99 1387 11.99 down down correct
514266.BSE Zenith Fibres Limited 20230111 0 84 85.45 80.5 83 14996 83 down down correct
514272.BSE Bhilwara Spinners Limited 20230111 0 44.9 44.9 41.75 42.1 1368 42.1 down down correct
514300.BSE Pioneer Embroideries Limited 20230111 0 40.1 42.05 40.1 41.9 750 41.9 up up correct
514302.BSE Vippy Spinpro Limited 20230111 0 139.25 139.25 128 130.05 4555 130.05 down down correct
514322.BSE Kamadgiri Fashion Limited 20230111 0 84.85 85.5 76 77.4 2625 77.4 down down correct
514330.BSE One Global Service Provider Limited 20230111 0 36.8 36.8 35.55 35.55 2429 35.55 down down correct
514332.BSE Neo Infracon Limited 20230111 0 13.8 14.85 13.8 14 1642 14 up up correct
514412.BSE Sarup Industries Limited 20230111 0 32 32 31.6 31.6 650 31.6 down down correct
514418.BSE Mangalam Organics Limited 20230111 0 491.05 495 487 487.75 323 487.75 down down correct
514428.BSE Hindustan Adhesives Limited 20230111 0 273.85 279 267 272.25 2779 272.25 down down correct
514442.BSE Sri KPR Industries Limited 20230111 0 21.85 23.85 19.2 19.95 9252 19.95 down up incorrect
514448.BSE Jyoti Resins and Adhesives Limited 20230111 0 1228.95 1228.95 1185 1204.2 4573 1204.2 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230111 0 230.7 240.45 228 233.45 15264 233.45 up up correct
514470.BSE Winsome Textile Industries Limited 20230111 0 77.6 82.05 74.1 78.75 10339 78.75 up up correct
515030.BSE Asahi India Glass Limited 20230111 0 514.8 518.35 504.05 505.9 5625 505.9 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230111 0 99.2 106.25 99.2 100.1 50513 100.1 up down incorrect
515055.BSE Anant Raj Limited 20230111 0 111.05 114.2 111.05 112.25 126168 112.25 up up correct
515059.BSE Madhusudan Industries Limited 20230111 0 23.5 23.9 22.35 22.9 914 22.9 down down correct
515085.BSE Restile Ceramics Limited 20230111 0 3.85 3.91 3.62 3.91 13553 3.91 up up correct
515127.BSE Ramasigns Industries Limited 20230111 0 4.55 4.55 4.32 4.49 6893 4.49 down down correct
515147.BSE Haldyn Glass Limited 20230111 0 67.95 67.95 66.1 67.05 41140 67.05 down down correct
516003.BSE Duroply Industries Limited 20230111 0 148.1 152 148.1 151.45 304 151.45 up up correct
516016.BSE Shreyans Industries Limited 20230111 0 165.3 176 165.3 166 4651 166 up up correct
516020.BSE Agio Paper & Industries Limited 20230111 0 5.5 5.56 5.35 5.56 5934 5.56 up up correct
516022.BSE Star Paper Mills Limited 20230111 0 184.6 189.9 180.35 182.9 9148 182.9 down down correct
516062.BSE National Plywood Industries Limited 20230111 0 7.8 8.15 7.8 8.13 334 8.13 up up correct
516064.BSE Arrow Greentech Limited 20230111 0 170 170.4 167 169.7 3332 169.7 down down correct
516072.BSE Vishnu Chemicals Limited 20230111 0 1500.05 1538 1485.7 1503.1 10515 300.62 up up correct
516082.BSE N R Agarwal Industries Limited 20230111 0 289.7 290.05 282 285.7 1054 285.7 down down correct
516096.BSE Sangal Papers Limited 20230111 0 171.45 179.95 171.45 179.95 26 179.95 up up correct
516106.BSE Shree Karthik Papers Limited 20230111 0 7.52 7.87 7.5 7.87 71 7.87 up down incorrect
516108.BSE The South India Paper Mills Limited 20230111 0 122.5 122.5 118.65 119.05 6331 119.05 down down correct
516110.BSE Scandent Imaging Limited 20230111 0 13.89 13.89 13.3 13.53 71573 13.53 down down correct
517015.BSE Vindhya Telelinks Limited 20230111 0 1720 1744.9 1710.6 1738.95 453 1738.95 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230111 0 369 387 369 376.35 2555 376.35 up down incorrect
517041.BSE Ador Welding Limited 20230111 0 838.65 839.95 814.4 817.75 177 817.75 down down correct
517044.BSE International Data Management Limited 20230111 0 13.9 14.85 13.45 13.45 170 13.45 down down correct
ACE.BSE Action Construction Equipment Limited 20230111 0 311.85 316.5 309.2 310.05 20766 310.05 down down correct
517059.BSE Salzer Electronics Limited 20230111 0 301.7 331.85 298.35 323.45 165346 323.45 up up correct
517063.BSE Jetking Infotrain Limited 20230111 0 43.3 43.3 40.05 40.1 2258 40.1 down down correct
517096.BSE Aplab Limited 20230111 0 19.75 20.5 19.65 20.3 1703 20.3 up up correct
517119.BSE PCS Technology Limited 20230111 0 15.75 16 15.55 15.95 2855 15.95 up up correct
517166.BSE SPEL Semiconductor Limited 20230111 0 51.25 52.4 49.2 50.5 16778 50.5 down down correct
517168.BSE Subros Limited 20230111 0 308.8 316.9 305.2 314.65 2776 314.65 up up correct
517206.BSE Lumax Industries Limited 20230111 0 1747.55 1752.1 1680.25 1687.05 1694 1687.05 down down correct
517236.BSE Calcom Vision Limited 20230111 0 147 151.8 143.4 147.9 1712 147.9 up up correct
517238.BSE Dynavision Limited 20230111 0 155 164 155 155.7 900 155.7 up up correct
517246.BSE BCC Fuba India Limited 20230111 0 27.3 27.3 24.9 25 3086 25 down up incorrect
517258.BSE Precision Electronics Limited 20230111 0 45 45.25 43 43 1118 43 down down correct
517264.BSE Fine-Line Circuits Limited 20230111 0 52.25 54 49.65 49.8 3363 49.8 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230111 0 87.5 88.3 85.35 87.2 44455 87.2 down down correct
517330.BSE CMI Limited 20230111 0 21.05 21.5 19.5 19.9 27127 19.9 down down correct
517334.BSE Motherson Sumi Systems Limited 20230111 0 78.85 79.25 76.45 77.1 1213487 77.1 down up incorrect
517344.BSE Mindteck (India) Limited 20230111 0 139.15 141.5 136 139.95 790 139.95 up up correct
517354.BSE Havells India Limited 20230111 0 1175.05 1196.05 1175.05 1188.2 17724 1188.2 up down incorrect
517356.BSE ACI Infocom Limited 20230111 0 0.96 0.99 0.92 0.96 547797 0.96
517370.BSE Incap Limited 20230111 0 39.55 42.8 39.55 42.45 6953 42.45 up up correct
517372.BSE Gujarat Intrux Limited 20230111 0 137 138.45 136.2 138.2 190 138.2 up up correct
517399.BSE VXL Instruments Limited 20230111 0 7.76 7.78 7.51 7.77 765 7.77 up up correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230111 0 9.39 9.39 9.02 9.1 8582 9.1 down down correct
517417.BSE Patels Airtemp (India) Limited 20230111 0 264 264 258 261.9 1206 261.9 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230111 0 1540.1 1561.15 1533.3 1558.9 314 1558.9 up up correct
517437.BSE Dutron Polymers Limited 20230111 0 129 135 127.75 135 510 135 up up correct
517447.BSE R S Software (India) Limited 20230111 0 24.7 24.85 24.2 24.5 2531 24.5 down down correct
517449.BSE Magna Electro Castings Limited 20230111 0 380 388.9 376 387.05 785 387.05 up up correct
517467.BSE Marsons Limited 20230111 0 4.05 4.05 4.05 4.05 0 4.05
517477.BSE Elnet Technologies Limited 20230111 0 194.3 199.5 194.3 196.4 2189 196.4 up down incorrect
517494.BSE Accel Limited 20230111 0 15.1 16 15.1 15.85 15081 15.85 up up correct
517498.BSE Websol Energy System Limited 20230111 0 97 98 96 96.35 9467 96.35 down up incorrect
517500.BSE Roto Pumps Limited 20230111 0 456.55 480.4 456.55 475.6 6606 475.6 up up correct
517506.BSE TTK Prestige Limited 20230111 0 794.95 797 792 793.05 2021 793.05 down down correct
517522.BSE Rajratan Global Wire Limited 20230111 0 860.25 874.75 845 848.85 6912 848.85 down down correct
517536.BSE Onward Technologies Limited 20230111 0 300.55 302.5 294.5 297.4 336 297.4 down up incorrect
517544.BSE Centum Electronics Limited 20230111 0 706.75 712.85 682.2 691.25 3056 691.25 down up incorrect
517546.BSE Alfa Transformers Limited 20230111 0 14.5 14.93 13.67 14.93 12770 14.93 up down incorrect
517548.BSE Starlite Components Limited 20230111 0 3.78 3.79 3.46 3.46 4136 3.46 down down correct
517554.BSE NHC Foods Limited 20230111 0 31.45 31.45 29.65 30.4 22968 30.4 down down correct
517569.BSE KEI Industries Limited 20230111 0 1450.05 1460.5 1412 1428.35 8019 1428.35 down down correct
517571.BSE IMP Powers Limited 20230111 0 6.42 6.5 6.22 6.4 3520 6.4 down up incorrect
518011.BSE Keerthi Industries Limited 20230111 0 155 155 147.05 155 54 155
518029.BSE Gujarat Sidhee Cement Limited 20230111 0 38.35 39.2 37.5 37.9 9460 37.9 down down correct
518075.BSE Suraj Products Limited 20230111 0 138 145.25 135 144.05 1481 144.05 up up correct
518091.BSE Anjani Portland Cement Limited 20230111 0 204.1 204.4 202.9 203.95 1159 203.95 down down correct
519003.BSE Modi Naturals Limited 20230111 0 207 207.85 203 203.25 1937 203.25 down down correct
519091.BSE Tasty Bite Eatables Limited 20230111 0 10221.05 10382 10130.05 10264.85 71 10264.85 up up correct
519097.BSE Ritesh International Ltd 20230111 0 71.5 72.55 67.45 69.45 12431 69.45 down down correct
519105.BSE AVT Natural Products Limited 20230111 0 106.95 107.15 105.65 106 2299 106 down down correct
519126.BSE Hindustan Foods Limited 20230111 0 594.8 594.8 578.55 581.55 1450 581.55 down down correct
519152.BSE Vadilal Enterprises Limited 20230111 0 4481 4481 4300 4477.6 379 4477.6 down down correct
519216.BSE Ajanta Soya Limited 20230111 0 36.25 36.25 35 35.6 74195 35.6 down up incorrect
519230.BSE Richirich Inventures Limited 20230111 0 4.93 4.93 4.55 4.66 677 4.66 down down correct
519260.BSE Sanwaria Consumer Limited 20230111 0 0.71 0.72 0.69 0.7 993207 0.7 down up incorrect
519262.BSE Prima Agro Limited 20230111 0 26.2 26.2 25 26 985 26 down down correct
519285.BSE Tarai Foods Limited 20230111 0 6.42 6.42 6.1 6.3 506 6.3 down down correct
519287.BSE Modern Dairies Limited 20230111 0 27.05 27.05 26.95 27.05 66151 27.05
519295.BSE Bambino Agro Industries Limited 20230111 0 366.05 379 360 363.2 2816 363.2 down down correct
519307.BSE Vikas WSP Limited 20230111 0 1.8 1.8 1.75 1.77 91856 1.77 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230111 0 58.15 58.15 54.35 54.45 1803 54.45 down up incorrect
519383.BSE Anik Industries Limited 20230111 0 41.4 43.7 40.95 42.05 13576 42.05 up up correct
519397.BSE Sharat Industries Limited 20230111 0 47.7 47.7 46.05 47.6 1731 47.6 down down correct
519421.BSE KSE Limited 20230111 0 1870 1983.5 1865 1973 5700 1973 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230111 0 52.5 57.45 52.5 57.35 42 57.35 up up correct
519457.BSE Virat Crane Industries Limited 20230111 0 36.6 36.95 35.15 35.45 2517 35.45 down down correct
519475.BSE Chordia Food Products Limited 20230111 0 71 71 68 68.3 654 68.3 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230111 0 51 51 50.95 50.95 0 50.95 down down correct
519532.BSE Asian Tea and Exports Ltd 20230111 0 13.65 14.85 13.25 14.06 41185 14.06 up down incorrect
519552.BSE Heritage Foods Limited 20230111 0 370.65 370.65 356.45 357.55 2947 357.55 down down correct
519566.BSE Simran Farms Limited 20230111 0 126.9 138 126.9 134.7 6625 134.7 up up correct
519588.BSE DFM Foods Limited 20230111 0 459.15 461 457.6 458.1 2465 458.1 down down correct
519600.BSE CCL Products (India) Limited 20230111 0 512.05 529 512.05 524.9 7916 524.9 up up correct
519612.BSE Mahaan Foods Limited 20230111 0 25 25 24 25 8394 25
520021.BSE Omax Autos Limited 20230111 0 64.6 66.1 63.15 64.5 7309 64.5 down down correct
520051.BSE Jamna Auto Industries Limited 20230111 0 106.05 107.3 105.2 106 22588 106 down up incorrect
520059.BSE Munjal Auto Industries Limited 20230111 0 49.95 50 48.65 49.5 13725 49.5 down down correct
520073.BSE RACL Geartech Limited 20230111 0 722 738.4 709 728.9 3927 728.9 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230111 0 149.2 165.95 149.2 157.45 24973 157.45 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20230111 0 2055 2055.05 1960.25 1967.55 229 1967.55 down down correct
520113.BSE Vesuvius India Limited 20230111 0 1589.15 1602.85 1575.05 1598.1 64 1598.1 up down incorrect
520119.BSE Automotive Stampings and Assemblies Limited 20230111 0 360 361.8 338 355.9 2918 355.9 down up incorrect
520123.BSE ABC India Limited 20230111 0 86 86 82.65 83 351 83 down down correct
520127.BSE Balurghat Technologies Limited 20230111 0 14.15 14.75 13.5 14.18 2929 14.18 up up correct
520141.BSE Sibar Auto Parts Limited 20230111 0 9.16 9.55 9 9.14 6510 9.14 down down correct
521016.BSE Indo Count Industries Limited 20230111 0 134.4 135.45 133 133.5 9634 133.5 down down correct
521034.BSE Soma Textiles & Industries Limited 20230111 0 8.96 9.42 8.96 9.18 6001 9.18 up up correct
521054.BSE Kakatiya Textiles Limited 20230111 0 54.4 54.4 51.05 53.1 11035 53.1 down up incorrect
521080.BSE Pasari Spinning Mills Limited 20230111 0 7.28 7.28 6.65 6.94 11441 6.94 down up incorrect
521097.BSE Amarjothi Spinning Mills Limited 20230111 0 177.6 182.35 176.35 178.5 3295 178.5 up up correct
521113.BSE Suditi Industries Limited 20230111 0 25 25 23.2 23.55 9563 23.55 down down correct
521141.BSE Aditya Spinners Limited 20230111 0 22.6 22.6 21.65 21.9 2496 21.9 down down correct
522001.BSE Cranex Limited 20230111 0 25.75 27 25.75 25.75 1221 25.75
521149.BSE Prime Urban Development India Limited 20230111 0 6.65 6.65 6.65 6.65 0 6.65
521151.BSE Dhanlaxmi Fabrics Limited 20230111 0 52.5 52.5 48.5 49.8 2506 49.8 down down correct
521163.BSE Zodiac Clothing Company Limited 20230111 0 98.2 99.75 97.25 98.05 1093 98.05 down down correct
521167.BSE Maxgrow India Limited 20230111 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230111 0 2.85 2.94 2.77 2.83 17224 2.83 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230111 0 75.5 78.85 72.3 74 950 74 down down correct
521226.BSE Uniroyal Industries Limited 20230111 0 15.25 15.3 14.75 15.3 4643 15.3 up up correct
521228.BSE Tatia Global Vennture Limited 20230111 0 1.41 1.47 1.4 1.47 316778 1.47 up up correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230111 0 39 39 38.55 38.9 454 38.9 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230111 0 154.45 157.25 148.55 156.75 534 156.75 up up correct
522004.BSE Batliboi Limited 20230111 0 58 58 54.05 56.8 5562 56.8 down up incorrect
522005.BSE Austin Engineering Company Limited 20230111 0 117.65 117.65 111.45 116.65 5003 116.65 down down correct
522014.BSE United Drilling Tools Limited 20230111 0 260.5 261.2 256.35 257 2172 257 down down correct
522017.BSE Fluidomat Limited 20230111 0 230.8 233.75 224.2 229.95 1337 229.95 down down correct
522034.BSE Shanthi Gears Limited 20230111 0 335 356 335 354.75 9265 354.75 up up correct
522064.BSE Honda India Power Products Limited 20230111 0 2386.8 2429.05 2326.85 2344.85 2152 2344.85 down up incorrect
522073.BSE The Hi-Tech Gears Limited 20230111 0 266.1 268 261.6 267 190 267 up up correct
522074.BSE ELGI Equipments Limited 20230111 0 415.1 423.45 399.65 401.85 15499 401.85 down down correct
522091.BSE United Van Der Horst Limited 20230111 0 82 87.15 82 86.65 15 86.65 up up correct
522101.BSE Kilburn Engineering Limited 20230111 0 77.55 80 77 77.1 37033 77.1 down down correct
522105.BSE Birla Precision Technologies Limited 20230111 0 42.25 43 41.55 41.9 15609 41.9 down down correct
522108.BSE Yuken India Limited 20230111 0 525.4 545.15 525.4 537.9 1550 537.9 up up correct
522122.BSE Voith Paper Fabrics India Limited 20230111 0 1116.5 1136.45 1115 1116 180 1116 down down correct
522134.BSE Artson Engineering Limited 20230111 0 80.85 81 79.55 80.6 7755 80.6 down up incorrect
522152.BSE Solitaire Machine Tools Limited 20230111 0 48.5 52 48.5 51.25 601 51.25 up up correct
522183.BSE ITL Industries Limited 20230111 0 189.9 190 187.35 187.95 2954 187.95 down down correct
522195.BSE Frontier Springs Limited 20230111 0 442.55 469.95 442.5 464.6 4200 464.6 up up correct
522205.BSE Praj Industries Limited 20230111 0 359.95 361.9 356.95 358.3 36261 358.3 down up incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230111 0 97.8 97.8 91.7 93.2 2151 93.2 down down correct
522209.BSE Yogi Infra Projects Limited 20230111 0 3.98 3.98 3.98 3.98 201 3.98
522229.BSE Taneja Aerospace and Aviation Limited 20230111 0 113.75 115.9 113.75 115 4281 115 up up correct
522231.BSE Conart Engineers Limited 20230111 0 39.85 40.5 39.85 40.4 1361 40.4 up up correct
522241.BSE M M Forgings Limited 20230111 0 847.6 862.7 836 859.55 468 859.55 up up correct
522251.BSE Cenlub Industries Limited 20230111 0 134.7 134.7 132 132.75 4710 132.75 down down correct
522257.BSE Rajoo Engineers Limited 20230111 0 28.35 29.45 28.35 29.05 11301 29.05 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230111 0 44 44 41.5 41.5 200 41.5 down down correct
522275.BSE GE T&D India Limited 20230111 0 116.25 123.95 116.2 122.95 6211 122.95 up up correct
522281.BSE Ram Ratna Wires Limited 20230111 0 160 167.85 160 165 1641 165 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230111 0 48.25 50.65 47.1 47.15 42693 47.15 down down correct
522294.BSE T & I Global Limited 20230111 0 114.35 114.35 107.3 111.75 1315 111.75 down down correct
522295.BSE Control Print Limited 20230111 0 391 395.4 390.5 393.15 112 393.15 up up correct
523007.BSE Ansal Buildwell Limited 20230111 0 85.9 85.9 80.75 83.95 3592 83.95 down up incorrect
523011.BSE Weizmann Limited 20230111 0 114.35 119.95 109.7 115.4 2349 115.4 up up correct
523019.BSE B.N.Rathi Securities Limited 20230111 0 39.5 39.5 37.8 38.3 1777 38.3 down down correct
523021.BSE Rishi Techtex Limited 20230111 0 24.25 24.25 23 24 10884 24 down down correct
523023.BSE Sinclairs Hotels Limited 20230111 0 102.7 104.95 101.25 104.55 8917 104.55 up up correct
523025.BSE Safari Industries (India) Limited 20230111 0 1819.7 1878.5 1791.35 1875.1 1049 1875.1 up up correct
523062.BSE J.J. Finance Corporation Limited 20230111 0 22.9 22.9 22.9 22.9 88 22.9
523100.BSE Cosmo Ferrites Limited 20230111 0 260 260 251.2 253.05 5991 253.05 down down correct
523116.BSE Sanco Trans Limited 20230111 0 840 840 840 840 10 840
523120.BSE Ador Multiproducts Limited 20230111 0 65 68.95 63.2 65 436 65
523127.BSE EIH Associated Hotels Limited 20230111 0 411.8 415.4 411.8 414.25 20 414.25 up down incorrect
523144.BSE Medi-Caps Limited 20230111 0 45.7 45.7 44.4 45.1 1402 45.1 down up incorrect
523160.BSE Morganite Crucible (India) Limited 20230111 0 988 994 965.3 970.05 110 970.05 down down correct
523229.BSE Bharat Seats Limited 20230111 0 100.5 102.25 99.3 100.8 10847 100.8 up up correct
523232.BSE Continental Petroleums Limited 20230111 0 43.8 44.4 43.4 43.4 611 43.4 down down correct
523248.BSE Machino Plastics Limited 20230111 0 112.6 113.95 112.6 113.2 401 113.2 up up correct
523260.BSE Pearl Polymers Limited 20230111 0 30.4 30.65 28.75 29.65 46622 29.65 down down correct
523261.BSE Venky's (India) Limited 20230111 0 1879.95 1882.95 1870 1876.05 599 1876.05 down down correct
523277.BSE GV Films Limited 20230111 0 0.6 0.61 0.58 0.59 1487891 0.59 down down correct
523283.BSE Superhouse Limited 20230111 0 208.8 213.55 207.1 207.35 1877 207.35 down down correct
523289.BSE Rama Vision Limited 20230111 0 54.9 54.9 51.05 52.05 3534 52.05 down down correct
523301.BSE TCPL Packaging Limited 20230111 0 1457.9 1457.9 1364.4 1382.25 2653 1382.25 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230111 0 127.7 128.8 125.95 127.05 51519 127.05 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230111 0 1691.1 1732.95 1687.5 1732.95 47 1732.95 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230111 0 582.75 596.05 576.65 592 1074 592 up down incorrect
523367.BSE DCM Shriram Limited 20230111 0 885.35 894.9 875.55 887 3237 887 up up correct
523369.BSE DCM Shriram Industries Limited 20230111 0 78.25 78.25 74.85 75.15 8184 75.15 down up incorrect
523371.BSE Mawana Sugars Limited 20230111 0 95.3 99.45 95.3 96.25 66458 96.25 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230111 0 122.7 124.95 121.1 124.2 2492 124.2 up up correct
523385.BSE Nilkamal Limited 20230111 0 1888.05 1919.5 1885 1908.65 198 1908.65 up up correct
523391.BSE Nahar Poly Films Limited 20230111 0 267 267 254.8 256.35 642 256.35 down down correct
523395.BSE 3M India Limited 20230111 0 22670.15 22760.2 22019 22181.45 135 22181.45 down up incorrect
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230111 0 1131.6 1174.75 1129.35 1161.95 282 1161.95 up down incorrect
523419.BSE Tamilnadu Telecommunications Limited 20230111 0 7.59 7.59 7.55 7.55 110 7.55 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230111 0 921.7 927.45 912.6 915.85 8612 915.85 down down correct
523449.BSE Sharp India Limited 20230111 0 61.05 65.15 61.05 65.15 2901 65.15 up up correct
523465.BSE Ind Bank Housing Limited 20230111 0 29 29.7 28.45 29.5 8390 29.5 up up correct
523475.BSE Lotus Chocolate Company Limited 20230111 0 181.4 181.4 181.4 181.4 9522 181.4
523483.BSE Pacific Industries Limited 20230111 0 286 286 255 260.15 20675 260.15 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230111 0 22.75 23 22.5 22.6 581 22.6 down down correct
523519.BSE Universal Office Automation Limited 20230111 0 4.09 4.09 3.8 3.8 311 3.8 down down correct
523537.BSE APM Industries Limited 20230111 0 58 58.65 56.15 57.65 14354 57.65 down down correct
523539.BSE Precision Wires India Ltd 20230111 0 78.4 80.5 78.35 79.4 186921 79.4 up up correct
523550.BSE Krypton Industries Limited 20230111 0 23.8 23.85 23 23.5 2610 23.5 down up incorrect
523558.BSE Swiss Military Consumer Goods Limited 20230111 0 16 16.2 15.25 15.7 229508 15.7 down down correct
523566.BSE Martin Burn Limited 20230111 0 36.5 37 34.55 36.9 1734 36.9 up up correct
523586.BSE Indian Toners & Developers Limited 20230111 0 186.9 191 186.9 188.4 3864 188.4 up up correct
523594.BSE Kunststoffe Industries Limited 20230111 0 26.85 28.65 26.85 28.1 995 28.1 up up correct
523606.BSE Sika Interplant Systems Limited 20230111 0 709.95 729 706 710.9 1077 710.9 up up correct
523610.BSE ITI Limited 20230111 0 104.35 105.25 103 103.95 24775 103.95 down down correct
523618.BSE Dredging Corporation of India Limited 20230111 0 363 369 361.5 364.7 3186 364.7 up up correct
523620.BSE Phaarmasia Limited 20230111 0 24.3 26.5 24.3 26.35 465 26.35 up up correct
523630.BSE National Fertilizers Limited 20230111 0 71.8 73.2 70.3 70.7 339185 70.7 down down correct
523642.BSE PI Industries Limited 20230111 0 3290.85 3302 3243.2 3270.15 3847 3270.15 down down correct
523648.BSE Plastiblends India Limited 20230111 0 180.1 182.3 178.7 182.3 2258 182.3 up up correct
523650.BSE Redex Protech Limited 20230111 0 38.7 39 38.7 38.8 16820 38.8 up up correct
523660.BSE The Waterbase Limited 20230111 0 74.05 75.15 72.6 73.9 3759 73.9 down down correct
523672.BSE Flex Foods Limited 20230111 0 120.8 120.8 105.3 113.45 10508 113.45 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230111 0 55.75 55.75 55.75 55.75 30 55.75
523704.BSE Mastek Limited 20230111 0 1683.05 1701.05 1682.1 1686.55 3031 1686.55 up up correct
523708.BSE Eimco Elecon (India) Limited 20230111 0 390.3 400.35 377.4 384.35 251 384.35 down up incorrect
523710.BSE Sayaji Hotels Limited 20230111 0 351.95 358.5 340 341.9 345 341.9 down up incorrect
ACGL.BSE Automobile Corporation of Goa Limited 20230111 0 890 900 876.3 892.05 184 892.05 up up correct
523716.BSE Ashiana Housing Limited 20230111 0 139.3 147.4 139.05 144.15 2755 144.15 up up correct
523722.BSE Svam Software Limited 20230111 0 3.6 4.15 3.6 3.91 5772 3.91 up up correct
523732.BSE Ecoboard Industries Limited 20230111 0 34.85 36.45 34.2 34.9 7880 34.9 up up correct
523736.BSE Dhunseri Ventures Limited 20230111 0 236.55 238.65 232.05 235.9 3536 235.9 down up incorrect
523782.BSE Mitshi India Limited 20230111 0 10.39 10.39 9.52 9.52 80 9.52 down down correct
523792.BSE Mazda Limited 20230111 0 648.95 655.95 648.95 652.45 2 652.45 up up correct
523796.BSE Viceroy Hotels Limited 20230111 0 1.94 1.96 1.78 1.87 21739 1.87 down down correct
523828.BSE Menon Bearings Limited 20230111 0 103 104.2 101.65 103 7810 103
523836.BSE Gujarat Raffia Industries Limited 20230111 0 35.4 35.4 34.2 34.75 282 34.75 down down correct
523838.BSE Simplex Infrastructures Limited 20230111 0 58.85 58.85 57.4 57.85 3882 57.85 down down correct
523840.BSE Innovative Tech Pack Limited 20230111 0 17.6 20.85 17 20.8 107271 20.8 up up correct
523842.BSE Super Tannery Limited 20230111 0 7.1 7.35 7.1 7.17 37982 7.17 up up correct
523850.BSE Axtel Industries Limited 20230111 0 235 235 229 232.8 7638 232.8 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230111 0 11.95 11.95 11.1 11.34 3731 11.34 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230111 0 1283 1357 1283 1332.3 920 1332.3 up up correct
524031.BSE Patidar Buildcon Limited 20230111 0 7.7 8.29 7.7 8.29 805 8.29 up down incorrect
524037.BSE Rama Phosphates Limited 20230111 0 256.1 260 255.4 256.6 2441 256.6 up up correct
524038.BSE Venlon Enterprises Limited 20230111 0 6.49 6.49 5.52 6.07 890 6.07 down down correct
524051.BSE Polyplex Corporation Limited 20230111 0 1559.95 1563.55 1549 1555.25 1452 1555.25 down down correct
524075.BSE Albert David Limited 20230111 0 572 572.15 563.8 565.1 78 565.1 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230111 0 45.75 45.95 43 43.25 321 43.25 down down correct
524091.BSE Acrysil Limited 20230111 0 465 465 445.05 445.9 4902 445.9 down up incorrect
524200.BSE Vinati Organics Limited 20230111 0 2068.35 2068.35 2000 2004.3 1863 2004.3 down down correct
524202.BSE Lactose (India) Limited 20230111 0 48.6 52.6 48.6 50.45 5552 50.45 up up correct
524212.BSE Wanbury Limited 20230111 0 44.75 44.75 41.9 42.85 8950 42.85 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230111 0 240.05 249.55 240 242.1 14588 242.1 up down incorrect
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230111 0 125 128.25 123.05 124.25 470746 124.25 down down correct
524280.BSE Kopran Limited 20230111 0 148.75 150.05 145.85 146.75 7705 146.75 down down correct
524288.BSE Aimco Pesticides Limited 20230111 0 163 163.7 157.5 159.1 8425 159.1 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230111 0 20 20.45 20 20.4 1195 20.4 up up correct
524324.BSE Seya Industries Limited 20230111 0 33.15 33.15 33.15 33.15 0 33.15
524330.BSE Jayant Agro-Organics Limited 20230111 0 177.9 179.9 176.25 178.95 730 178.95 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230111 0 49 53.25 48.8 51.7 3096 51.7 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230111 0 131.55 133.85 131.55 132.55 3490 132.55 up up correct
524394.BSE Vimta Labs Limited 20230111 0 416.1 418.65 411.25 412.6 171 412.6 down up incorrect
524400.BSE Ishita Drugs and Industries Limited 20230111 0 53.25 54 52.65 53.8 1269 53.8 up up correct
524404.BSE Marksans Pharma Limited 20230111 0 62.3 67.4 61.5 66.4 924671 66.4 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230111 0 138.4 149.2 138.4 148 3622 148 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230111 0 38.65 38.65 38.05 38.1 9480 38.1 down down correct
524440.BSE Camex Limited 20230111 0 29.3 30.6 28.85 30.6 5569 30.6 up up correct
524444.BSE Evexia Lifecare Limited 20230111 0 1.52 1.53 1.45 1.48 1965438 1.48 down down correct
524470.BSE Syncom Formulations (India) Limited 20230111 0 8.65 8.7 8.51 8.57 578780 8.57 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230111 0 345.25 364.4 345.25 362.55 132 362.55 up up correct
524488.BSE SVC Industries Limited 20230111 0 3.05 3.2 2.91 3.09 85148 3.09 up up correct
524506.BSE Coral Laboratories Limited 20230111 0 325.95 325.95 319.15 319.5 194 319.5 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230111 0 106.75 107.6 106.2 106.95 939 106.95 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230111 0 65 65 63.6 63.95 21307 63.95 down up incorrect
524522.BSE Laffans Petrochemicals Limited 20230111 0 40 41 39.45 39.85 335 39.85 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230111 0 450.1 455.45 441 452.05 560 452.05 up up correct
524558.BSE Neuland Laboratories Limited 20230111 0 1729 1729 1687.75 1701.55 1927 1701.55 down down correct
524564.BSE Gayatri BioOrganics Limited 20230111 0 9.89 10 9.5 9.86 3588 9.86 down down correct
524570.BSE Poddar Pigments Limited 20230111 0 268.05 268.75 265.35 268.75 10 268.75 up up correct
524580.BSE Priya Limited 20230111 0 11.07 11.07 11.07 11.07 21 11.07
524582.BSE Tirupati Starch and Chemicals Limited 20230111 0 88.7 88.7 80.55 84.65 3509 84.65 down down correct
524592.BSE JD Orgochem Limited 20230111 0 6.5 6.6 6.3 6.37 3232 6.37 down down correct
524594.BSE Ashok Alco-Chem Limited 20230111 0 76.7 76.7 72.7 75.5 1775 75.5 down up incorrect
524598.BSE AksharChem (India) Limited 20230111 0 270.05 270.4 264.2 265.85 911 265.85 down down correct
524606.BSE Beryl Drugs Limited 20230111 0 17.98 17.98 16.5 16.7 9543 16.7 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230111 0 133.35 133.35 120.65 132.9 852 132.9 down down correct
524634.BSE Alufluoride Limited 20230111 0 299.4 301.8 292.2 299.6 2732 299.6 up up correct
524640.BSE Archit Organosys Limited 20230111 0 94.9 95.95 92 92.45 39141 92.45 down up incorrect
524648.BSE Indo Amines Limited 20230111 0 98.1 112.65 98.1 107.95 30370 107.95 up down incorrect
524652.BSE Ind-Swift Limited 20230111 0 11.18 11.45 11.13 11.29 4840 11.29 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230111 0 5.26 5.26 5 5.18 63867 5.18 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230111 0 32.4 32.6 31.65 32.3 160950 32.3 down up incorrect
524669.BSE Hester Biosciences Limited 20230111 0 1802.45 1843.15 1802.3 1819.5 449 1819.5 up down incorrect
524687.BSE Basant Agro Tech (India) Limited 20230111 0 21.6 21.85 20.9 21.15 89740 21.15 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230111 0 63 64.75 63 63.55 984 63.55 up up correct
524709.BSE NACL Industries Limited 20230111 0 101 101.5 99.35 100.8 26041 100.8 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230111 0 11.75 12.19 11.1 11.87 21381 11.87 up up correct
524717.BSE Titan Biotech Limited 20230111 0 303.75 306 296.05 297.85 12636 297.85 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230111 0 657.9 659.95 648 656.05 1680 656.05 down up incorrect
524735.BSE Hikal Limited 20230111 0 389.9 403.9 387.55 398.95 42014 398.95 up up correct
524742.BSE Caplin Point Laboratories Limited 20230111 0 729.75 733.4 724.5 726.55 1805 726.55 down down correct
524748.BSE Link Pharma Chem Limited 20230111 0 65 65 60.5 60.75 43998 60.75 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230111 0 26.5 26.5 24.9 26 1292 26 down down correct
524774.BSE NGL Fine-Chem Limited 20230111 0 1497.3 1538.95 1496.1 1530.1 734 1530.1 up up correct
524790.BSE Everest Organics Limited 20230111 0 125 126.7 122.7 122.95 1143 122.95 down down correct
524804.BSE Aurobindo Pharma Limited 20230111 0 455.55 455.55 446 447.7 27161 447.7 down down correct
524808.BSE Phyto Chem (India) Limited 20230111 0 63.4 63.4 63.4 63.4 19704 63.4
524816.BSE NATCO Pharma Limited 20230111 0 550.7 553.5 546.4 547.2 6363 547.2 down down correct
524818.BSE Dynamic Industries Limited 20230111 0 71 71.5 70 70 824 70 down up incorrect
524820.BSE Panama Petrochem Limited 20230111 0 355 368.4 350.05 366.6 6313 366.6 up up correct
524824.BSE Bal Pharma Limited 20230111 0 88.85 91.5 88.85 90.4 3488 90.4 up up correct
524828.BSE BDH Industries Limited 20230111 0 153 153 148.5 150.45 4392 150.45 down down correct
526001.BSE Jauss Polymers Limited 20230111 0 6 6 6 6 1200 6
526025.BSE Globus Power Generation Limited 20230111 0 28.5 28.5 27.5 27.6 3131 27.6 down up incorrect
526043.BSE Polymechplast Machines Limited 20230111 0 73.15 73.25 71.8 73.15 251 73.15
526073.BSE Galaxy Bearings Limited 20230111 0 1085 1113.7 1057.85 1103.75 329 1103.75 up down incorrect
526093.BSE Sathavahana Ispat Limited 20230111 0 2.3 2.35 2.3 2.33 3500 2.33 up up correct
526117.BSE Shervani Industrial Syndicate Limited 20230111 0 363.65 363.65 361.6 361.6 5 361.6 down down correct
526133.BSE Supertex Industries Limited 20230111 0 11.93 12.44 11.71 12.1 15094 12.1 up up correct
526137.BSE Shetron Limited 20230111 0 66.4 69.5 66.4 67.65 1028 67.65 up down incorrect
526139.BSE Transgene Biotek Limited 20230111 0 2.81 3.04 2.81 2.97 4748 2.97 up up correct
526143.BSE MPL Plastics Limited 20230111 0 12.97 12.97 12.71 12.75 7436 12.75 down down correct
526159.BSE Nikhil Adhesives Limited 20230111 0 148.3 151.4 142.5 144.05 49816 144.05 down down correct
526161.BSE Spenta International Limited 20230111 0 97.2 105.45 97.2 105.45 73 105.45 up up correct
526169.BSE Multibase India Limited 20230111 0 200.5 204.95 200.1 200.25 1474 200.25 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230111 0 91.35 96.15 90.1 90.75 20733 90.75 down down correct
526187.BSE Ashram Online.com Limited 20230111 0 4.8 5 4.65 4.65 320 4.65 down down correct
526217.BSE Hitech Corporation Limited 20230111 0 222 224.9 219 222.35 5122 222.35 up up correct
526225.BSE Bloom Dekor Limited 20230111 0 15.24 15.3 14.51 15.27 907 15.27 up down incorrect
526227.BSE Filatex India Limited 20230111 0 47.9 48.05 47 47.2 55635 47.2 down down correct
526241.BSE Amrapali Industries Limited 20230111 0 13.9 14.19 13.58 13.58 4146 13.58 down down correct
526247.BSE Premier Explosives Limited 20230111 0 405.45 408 386.5 393.65 447 393.65 down down correct
526263.BSE Mold-Tek Technologies Limited 20230111 0 151.2 165.5 149.35 156.15 109303 156.15 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230111 0 24.15 26.4 24.1 25.1 8506 25.1 up up correct
526315.BSE Divyashakti Granites Limited 20230111 0 86.8 87 84 85.1 94 85.1 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230111 0 13.65 13.65 12.55 13.57 1000 13.57 down down correct
526355.BSE Duropack Limited 20230111 0 80.75 80.75 80 80 476 80 down down correct
526365.BSE Swarnsarita Gems Limited 20230111 0 26.4 27.9 26.4 27.3 9338 27.3 up up correct
526381.BSE Patel Integrated Logistics Limited 20230111 0 15.79 15.9 15.25 15.76 35930 15.76 down down correct
526397.BSE Alphageo (India) Limited 20230111 0 281 281 270.65 272.75 823 272.75 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230111 0 41.3 42.2 41.3 41.55 16137 41.55 up up correct
526415.BSE OK Play India Limited 20230111 0 45.75 48 45.7 46.35 44993 46.35 up down incorrect
526423.BSE Kriti Industries (India) Limited 20230111 0 80.2 82.75 80.2 81.35 3243 81.35 up up correct
526433.BSE ASM Technologies Limited 20230111 0 468 468 450 454.7 2810 454.7 down down correct
526435.BSE Perfectpac Limited 20230111 0 74.9 74.9 70.25 70.25 48 70.25 down down correct
526441.BSE Vision Cinemas Limited 20230111 0 1.16 1.16 1.16 1.16 5229 1.16
526471.BSE Winsome Breweries Limited 20230111 0 10.35 10.35 9.93 10.3 4735 10.3 down down correct
526479.BSE Sky Industries Limited 20230111 0 80.1 82.15 78 79.35 417 79.35 down down correct
526481.BSE Phoenix International Limited 20230111 0 25.35 25.35 23.75 25.2 2208 25.2 down down correct
526492.BSE Rishiroop Limited 20230111 0 104.95 108.75 104.45 106.95 3901 106.95 up down incorrect
526500.BSE Sterling Greenwoods Limited 20230111 0 31.85 31.85 30.5 30.5 13 30.5 down up incorrect
526506.BSE Systematix Corporate Services Limited 20230111 0 200.1 209.8 200.1 209.8 42 209.8 up up correct
526519.BSE Alpine Housing Development Corporation Limited 20230111 0 108.9 120 105.1 114.6 21126 114.6 up up correct
526525.BSE Worldwide Leather Exports Limited 20230111 0 16 16 14.6 14.65 443 14.65 down down correct
526544.BSE Scanpoint Geomatics Limited 20230111 0 10 10.39 10 10.32 5116 10.32 up down incorrect
526546.BSE Choksi Laboratories Limited 20230111 0 37.95 39 36.4 38.95 857 38.95 up up correct
526568.BSE Longview Tea Company Limited 20230111 0 23.2 24.35 23.2 24.35 101 24.35 up up correct
526574.BSE Enterprise International Limited 20230111 0 19.95 21 19.95 21 156 21 up up correct
526576.BSE Techindia Nirman Limited 20230111 0 10.83 11.07 10.61 10.63 6393 10.63 down down correct
526582.BSE TPL Plastech Limited 20230111 0 33 33.5 31.4 32.3 17750 32.3 down down correct
526586.BSE Wim Plast Limited 20230111 0 468.3 485 468.3 483.5 5542 483.5 up up correct
526596.BSE Liberty Shoes Ltd 20230111 0 260.8 276 260.8 271.25 3847 271.25 up down incorrect
526604.BSE Lippi Systems Limited 20230111 0 14.87 16.43 14.87 16.43 378 16.43 up down incorrect
526608.BSE Electrotherm (India) Limited 20230111 0 71.65 72.8 71.05 71.55 5766 71.55 down down correct
526612.BSE Blue Dart Express Limited 20230111 0 7417.6 7440.25 7309.6 7344.1 890 7344.1 down down correct
526616.BSE National Plastic Industries Limited 20230111 0 44.5 45.8 43.55 44 2634 44 down down correct
526622.BSE MFL India Limited 20230111 0 0.93 0.95 0.92 0.93 845414 0.93
526640.BSE Royale Manor Hotels and Industries Limited 20230111 0 21.85 23 21.85 23 80 23 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230111 0 89 94.9 86.7 94 363163 94 up up correct
526666.BSE Bhartiya International Limited 20230111 0 219.6 219.6 208 212.95 6041 212.95 down down correct
526683.BSE Hotel Rugby Limited 20230111 0 6.33 6.33 6.33 6.33 0 6.33
526703.BSE Ecoplast Limited 20230111 0 71.3 73.8 71 73.8 50 73.8 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230111 0 124.9 124.9 121 121.35 1221 121.35 down down correct
526707.BSE Alchemist Limited 20230111 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230111 0 113 115.4 112.1 112.45 396 112.45 down up incorrect
526725.BSE The Sandesh Limited 20230111 0 1090 1097.7 1045.5 1065.1 875 1065.1 down down correct
526727.BSE Garnet Construction Limited 20230111 0 17.3 18.35 17.05 17.3 4093 17.3
526731.BSE Bright Brothers Limited 20230111 0 164.95 164.95 160.5 160.85 4110 160.85 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230111 0 6.65 6.65 6.4 6.4 1084 6.4 down down correct
526739.BSE Narmada Gelatines Limited 20230111 0 307.95 307.95 297 298.95 5894 298.95 down down correct
526747.BSE P G Foils Limited 20230111 0 224.3 224.3 219 220 1482 220 down down correct
526751.BSE Gratex Industries Limited 20230111 0 19.15 19.15 19.15 19.15 179 19.15
526761.BSE Howard Hotels Limited 20230111 0 10.11 10.11 9.15 10 0 10 down down correct
526775.BSE Valiant Communications Limited 20230111 0 154.75 154.75 151.6 152 707 152 down up incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230111 0 1190 1206.7 1165 1189.6 314 1189.6 down down correct
526807.BSE Seamec Limited 20230111 0 900 900 859.35 865.7 10323 865.7 down down correct
526813.BSE Raghunath International Limited 20230111 0 12.55 12.98 12.01 12.8 4333 12.8 up up correct
526817.BSE Cheviot Company Limited 20230111 0 1159.3 1183.3 1157.05 1159.05 76 1159.05 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230111 0 399 399 390.95 395.05 739 395.05 down down correct
526827.BSE Spice Islands Apparels Limited 20230111 0 10.22 10.22 10.22 10.22 306 10.22
526839.BSE Shelter Infra Projects Limited 20230111 0 12.05 12.2 12.05 12.2 334 12.2 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230111 0 24 24 23 23.8 1780 23.8 down down correct
526851.BSE Arex Industries Limited 20230111 0 111 111 111 111 89 111
526853.BSE Bilcare Limited 20230111 0 48.5 50.6 47.2 50.6 1206927 50.6 up up correct
526861.BSE Rishi Laser Limited 20230111 0 24.4 24.95 23.55 23.85 1622 23.85 down down correct
526871.BSE Intec Capital Limited 20230111 0 20 20 20 20 161 20
526881.BSE 63 moons technologies limited 20230111 0 166.55 168.7 162.1 163.75 8816 163.75 down up incorrect
526899.BSE Himalaya Food International Limited 20230111 0 23.85 24 23.65 23.95 39293 23.95 up up correct
526921.BSE Twentyfirst Century Management Services Limited 20230111 0 23.15 23.15 22.45 22.7 142 22.7 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230111 0 69.95 71.95 67.6 71.15 4187 71.15 up up correct
526945.BSE Tyroon Tea Company Limited 20230111 0 108.5 109 101.5 105 1467 105 down down correct
526947.BSE La Opala RG Limited 20230111 0 385.1 392.1 385.1 387.95 6522 387.95 up down incorrect
526953.BSE Venus Remedies Limited 20230111 0 178 179.8 177.75 178.05 2366 178.05 up up correct
526965.BSE Gujarat Craft Industries Limited 20230111 0 88 89 87.6 87.75 417 87.75 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230111 0 79.35 79.35 79.35 79.35 105 79.35
526981.BSE Shri Bajrang Alliance Limited 20230111 0 194.3 194.3 186.55 187.05 1613 187.05 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230111 0 733 742.75 730.4 734.4 4817 734.4 up down incorrect
530005.BSE The India Cements Limited 20230111 0 215.05 216.85 214.2 215.6 52417 215.6 up up correct
530007.BSE JK Tyre & Industries Limited 20230111 0 186.2 188.55 183.65 186.6 86719 186.6 up up correct
530017.BSE Standard Industries Limited 20230111 0 33 33.85 32 33.2 42922 33.2 up up correct
530023.BSE The Investment Trust of India Limited 20230111 0 89.3 89.35 88 88.15 1269 88.15 down down correct
530043.BSE Acknit Industries Limited 20230111 0 156.4 158.45 154.05 157 548 157 up up correct
530045.BSE Titan Securities Limited 20230111 0 19.8 19.8 18.85 19.3 6455 19.3 down down correct
530063.BSE Yashraj Containeurs Limited 20230111 0 16.3 17.3 16.15 16.85 17661 16.85 up down incorrect
530067.BSE CSL Finance Limited 20230111 0 242.5 247 236.65 239.1 4114 239.1 down down correct
530075.BSE Selan Exploration Technology Limited 20230111 0 226.95 233.6 226.95 229.7 1077 229.7 up down incorrect
530077.BSE Freshtrop Fruits Limited 20230111 0 108 108 99 101.4 45006 101.4 down down correct
530079.BSE Faze Three Limited 20230111 0 281.1 286.35 278.95 284.65 3067 284.65 up up correct
530095.BSE Pradhin Limited 20230111 0 49.7 50 47 49.45 13425 49.45 down down correct
530109.BSE Anupam Finserv Limited 20230111 0 1.97 2.06 1.97 1.99 179863 1.99 up up correct
530111.BSE Raj Packaging Industries Limited 20230111 0 55 56.95 49.4 55.05 16592 55.05 up down incorrect
AJIL.BSE Atlas Jewellery India Limited 20230111 0 17.3 17.3 17.3 17.3 0 17.3
530119.BSE Natraj Proteins Limited 20230111 0 59.2 59.2 56.35 56.4 9120 56.4 down down correct
530125.BSE Samrat Pharmachem Limited 20230111 0 729.05 747 700 722 5096 722 down down correct
530129.BSE Nile Limited 20230111 0 594 594 575 575.85 518 575.85 down down correct
530131.BSE Udaipur Cement Works Limited 20230111 0 30.95 31.85 30.95 31.35 40410 31.35 up down incorrect
530133.BSE Amco India Limited 20230111 0 73.5 73.5 70.1 70.3 4252 70.3 down up incorrect
530139.BSE Kreon Finnancial Services Limited 20230111 0 57.8 57.8 48.25 48.85 12712 48.85 down down correct
530145.BSE Kisan Mouldings Limited 20230111 0 10.34 10.34 10 10.03 2995 10.03 down down correct
530151.BSE Vijay Textiles Limited 20230111 0 26.25 26.25 25 25.35 1871 25.35 down down correct
530163.BSE Kerala Ayurveda Limited 20230111 0 103.95 114.9 101.25 108.25 12647 108.25 up up correct
530169.BSE Mohit Paper Mills Limited 20230111 0 18.8 19.9 18.8 19.25 507 19.25 up up correct
530175.BSE Odyssey Technologies Limited 20230111 0 50.9 51.9 48.2 50 389 50 down down correct
530185.BSE Surat Textile Mills Limited 20230111 0 9.27 9.48 9.27 9.36 120244 9.36 up up correct
530187.BSE Atharv Enterprises Limited 20230111 0 2.4 2.63 2.4 2.63 15140 2.63 up up correct
530201.BSE Kallam Textiles Limited 20230111 0 11.44 11.6 11.01 11.11 28321 11.11 down down correct
530207.BSE Brawn Biotech Limited 20230111 0 18.85 19 18 19 2959 19 up up correct
530215.BSE Kings Infra Ventures Limited 20230111 0 101 101 98 98.85 5677 98.85 down down correct
530233.BSE Auro Laboratories Limited 20230111 0 76.8 76.8 73.25 75.55 7752 75.55 down down correct
530235.BSE KJMC Financial Services Limited 20230111 0 35.8 38.65 35.15 38.65 97 38.65 up up correct
530245.BSE Aryaman Financial Services Limited 20230111 0 82 82 78.3 81.75 690 81.75 down down correct
530259.BSE Inter State Oil Carrier Limited 20230111 0 29.45 32.95 28.65 31.65 17667 31.65 up up correct
530263.BSE Global Capital Markets Limited 20230111 0 28.9 29.8 27.5 27.5 33354 27.5 down down correct
530265.BSE Sainik Finance & Industries Limited 20230111 0 26.7 26.95 26.65 26.8 1100 26.8 up up correct
530299.BSE Kothari Products Limited 20230111 0 134.1 139.1 133.4 137.95 2655 137.95 up up correct
530305.BSE Piccadily Agro Industries Limited 20230111 0 45.65 46.85 44.4 45.75 105992 45.75 up up correct
530309.BSE Chandra Prabhu International Ltd 20230111 0 33.5 33.8 31.1 31.5 102296 31.5 down up incorrect
530313.BSE Laurel Organics Ltd 20230111 0 42.5 43.75 41.2 42.1 785 42.1 down down correct
530315.BSE Hindustan Tin Works Limited 20230111 0 113.9 113.9 106.8 107.7 15385 107.7 down down correct
530317.BSE Godavari Drugs Limited 20230111 0 93.05 96 91.3 92.2 21324 92.2 down down correct
530331.BSE Premco Global Limited 20230111 0 340 349.95 336.2 336.4 170 336.4 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230111 0 84 84 83.95 83.95 106 83.95 down down correct
530355.BSE Asian Energy Services Limited 20230111 0 70.8 71.7 70.8 71 4866 71 up up correct
530367.BSE NRB Bearings Limited 20230111 0 152.15 153.25 149.15 149.7 11035 149.7 down down correct
530369.BSE Vamshi Rubber Limited 20230111 0 25.05 26.3 25 26.15 1043 26.15 up up correct
530377.BSE Nila Infrastructures Limited 20230111 0 6.52 6.57 6.33 6.48 42003 6.48 down up incorrect
530401.BSE Vinyoflex Limited 20230111 0 59 60.05 56.5 59.15 4370 59.15 up down incorrect
530405.BSE Jindal Capital Limited 20230111 0 24.45 25.2 24 24.6 2553 24.6 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230111 0 87 89 87 87.8 9707 87.8 up up correct
530431.BSE Ador Fontech Limited 20230111 0 82 82 80 80.5 15156 80.5 down down correct
530427.BSE Choksi Imaging Limited 20230111 0 44.7 46.1 44.5 44.65 2381 44.65 down down correct
530429.BSE Ashish Polyplast Limited 20230111 0 21.35 23.15 21.35 23.15 105 23.15 up up correct
530433.BSE Shiva Global Agro Industries Limited 20230111 0 110.9 110.9 105.05 108.55 4660 108.55 down down correct
530449.BSE Rungta Irrigation Limited 20230111 0 25.65 27 25.65 27 13 27 up up correct
530459.BSE Valson Industries Limited 20230111 0 21.25 21.45 20.25 21.35 679 21.35 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230111 0 17.2 17.2 16.5 16.75 35750 16.75 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230111 0 422 429.9 412 414.75 16484 414.75 down down correct
530477.BSE Vikram Thermo (India) Limited 20230111 0 69.85 69.85 66 66.6 45934 66.6 down up incorrect
530499.BSE A. K. Capital Services Limited 20230111 0 521 538.95 499 505.3 3041 505.3 down up incorrect
530517.BSE Relaxo Footwears Limited 20230111 0 889.25 899.75 889 891.85 1946 891.85 up up correct
530521.BSE Virat Industries Limited 20230111 0 244.6 244.6 235 235.25 2465 235.25 down down correct
530533.BSE Terai Tea Company Limited 20230111 0 70.05 71.4 70 71.4 507 71.4 up up correct
530543.BSE MARG Limited 20230111 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230111 0 171.25 178.25 171.25 171.55 114 171.55 up up correct
530557.BSE NCL Research & Financial Services Limited 20230111 0 0.47 0.48 0.47 0.48 3687856 0.48 up up correct
530577.BSE Ladderup Finance Limited 20230111 0 21.05 22.9 21.05 22 710 22 up up correct
530585.BSE Swastika Investmart Limited 20230111 0 169.95 172 160 168.9 428 168.9 down down correct
530589.BSE Prima Plastics Limited 20230111 0 94 94.8 92.6 94.8 4331 94.8 up down incorrect
530609.BSE Carnation Industries Limited 20230111 0 4.65 4.65 4.65 4.65 420 4.65
530611.BSE Sturdy Industries Limited 20230111 0 0.61 0.61 0.57 0.57 1104041 0.57 down down correct
530617.BSE Sampre Nutritions Limited 20230111 0 150.8 155.9 146.6 149.4 7640 149.4 down down correct
530621.BSE Akar Auto Industries Limited 20230111 0 69.2 70.85 68.15 70.85 2145 70.85 up up correct
530627.BSE Vipul Organics Limited 20230111 0 125.15 128.3 125.15 127.65 734 127.65 up down incorrect
530643.BSE Eco Recycling Limited 20230111 0 151.7 151.7 142.5 145.3 18871 145.3 down down correct
530655.BSE Goodluck India Limited 20230111 0 378.65 383.75 370.8 374.8 3418 374.8 down down correct
530663.BSE Goyal Associates Limited 20230111 0 1.38 1.38 1.21 1.26 190134 1.26 down down correct
530665.BSE Zenith Healthcare Limited 20230111 0 5.09 5.14 5.04 5.12 28097 5.12 up down incorrect
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230111 0 115 115 110 112.85 26060 112.85 down down correct
530689.BSE Lykis Limited 20230111 0 44 45.1 43.55 44 17016 44
530695.BSE Prime Property Development Corporation Limited 20230111 0 12.5 12.6 12.01 12.03 3425 12.03 down down correct
530697.BSE Zenlabs Ethica Limited 20230111 0 41.25 42.65 38.85 42.65 51522 42.65 up up correct
530699.BSE Raj Rayon Industries Limited 20230111 0 44.45 44.45 44.45 44.45 5625 44.45
530709.BSE Gowra Leasing and Finance Limited 20230111 0 21.15 21.15 20.05 20.05 212 20.05 down down correct
530711.BSE Jagan Lamps Limited 20230111 0 47 49.35 47 47.8 1381 47.8 up down incorrect
530715.BSE Alps Industries Limited 20230111 0 2.19 2.19 2.01 2.1 1542 2.1 down down correct
530755.BSE Coral Newsprints Ltd 20230111 0 10.45 10.45 9.5 10.25 3120 10.25 down down correct
530759.BSE Sterling Tools Limited 20230111 0 294 351.25 290.2 319.2 197080 319.2 up up correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230111 0 32 33.6 30.45 33.6 2678 33.6 up up correct
530789.BSE Ceejay Finance Limited 20230111 0 120 128.9 112.15 117.8 1249 117.8 down down correct
530803.BSE Bhageria Industries Limited 20230111 0 158 159.9 158 159.85 15 159.85 up up correct
530809.BSE BNR Udyog Limited 20230111 0 37.5 37.5 34.05 36.15 3547 36.15 down down correct
530813.BSE KRBL Limited 20230111 0 387.75 397.15 386.8 395.4 30746 395.4 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230111 0 102.95 105.75 97.7 100.55 2253 100.55 down up incorrect
530821.BSE SSPDL Limited 20230111 0 19.45 19.45 17.25 18.1 55 18.1 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230111 0 27.5 28.3 27.1 28.25 3369 28.25 up up correct
530829.BSE CIL Securities Limited 20230111 0 30.85 30.85 28.5 29.25 220 29.25 down down correct
530839.BSE Clio Infotech Limited 20230111 0 7.79 7.79 7.79 7.79 33309 7.79
530843.BSE Cupid Limited 20230111 0 279.4 283.85 272 274.4 9295 274.4 down down correct
530845.BSE Sunshield Chemicals Limited 20230111 0 598 614.6 575 577.1 2684 577.1 down down correct
530871.BSE Chembond Chemicals Limited 20230111 0 255.55 260.5 250.85 251.7 1238 251.7 down down correct
530879.BSE Capital India Finance Limited 20230111 0 100.85 100.85 97.05 97.9 138 97.9 down down correct
530883.BSE Super Crop Safe Limited 20230111 0 7.25 7.27 6.86 7.01 70225 7.01 down up incorrect
530897.BSE N G Industries LTD 20230111 0 84.75 84.75 80 80.5 893 80.5 down down correct
530951.BSE Raminfo Limited 20230111 0 108.5 108.5 104.15 105.6 5223 105.6 down down correct
530953.BSE Sunil Agro Foods Limited 20230111 0 155.6 157.95 148.65 148.65 1142 148.65 down down correct
530959.BSE Diana Tea Company Limited 20230111 0 29.65 32.5 28.35 31.7 95524 31.7 up up correct
530961.BSE Vikas EcoTech Limited 20230111 0 3.34 3.38 3.3 3.35 1169895 3.35 up up correct
530965.BSE Indian Oil Corporation Limited 20230111 0 80.7 84.1 80.6 83.45 5953423 83.45 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230111 0 128.8 128.85 124.5 124.95 855 124.95 down down correct
530979.BSE India Home Loan Limited 20230111 0 30.9 30.9 30 30.3 1591 30.3 down down correct
530991.BSE Roopa Industries Limited 20230111 0 55 55 53.2 53.35 1363 53.35 down up incorrect
530997.BSE Unique Organics Limited 20230111 0 40 41 39.7 40.75 6305 40.75 up up correct
531025.BSE Visagar Financial Services Limited 20230111 0 1.15 1.26 1.15 1.24 77227 1.24 up up correct
531041.BSE Competent Automobiles Company Limited 20230111 0 233 237.8 227.55 230.3 2484 230.3 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230111 0 13.21 13.21 13.21 13.21 180 13.21
531069.BSE Vijay Solvex Limited 20230111 0 944 964.95 926.2 932.05 438 932.05 down down correct
531080.BSE Shri Krishna Devcon Limited 20230111 0 21.15 21.15 20.65 20.65 260 20.65 down up incorrect
531082.BSE Alankit Limited 20230111 0 10.4 10.69 10.4 10.62 53832 10.62 up up correct
531083.BSE Nihar Info Global Limited 20230111 0 8.99 8.99 8.61 8.61 512 8.61 down up incorrect
531091.BSE United Credit Limited 20230111 0 16.59 16.59 16.59 16.59 1414 16.59
531109.BSE Ishan Dyes & Chemicals Limited 20230111 0 64.85 64.9 62.55 64.15 9218 64.15 down down correct
531111.BSE Gothi Plascon India Limited 20230111 0 26.4 26.45 25.05 26.45 3000 26.45 up up correct
531120.BSE Patel Engineering Limited 20230111 0 18.4 18.5 17.9 18.3 102811 18.3 down down correct
531129.BSE Inani Marbles and Industries Limited 20230111 0 24.25 25.8 24.25 24.75 6819 24.75 up down incorrect
531137.BSE Gemstone Investments Limited 20230111 0 0.95 0.97 0.95 0.97 59864 0.97 up down incorrect
531146.BSE Medicamen Biotech Limited 20230111 0 821 836.35 821 824 157 824 up down incorrect
531157.BSE Organic Coatings Limited 20230111 0 8.27 8.27 8.27 8.27 100 8.27
531158.BSE Catvision Limited 20230111 0 12.82 12.82 12.79 12.79 21 12.79 down down correct
531161.BSE ABM Knowledgeware Limited 20230111 0 106 109.95 104.3 106.85 5170 106.85 up up correct
531163.BSE Kemistar Corporation Limited 20230111 0 39.9 39.9 37.2 38.8 1390 38.8 down down correct
531169.BSE SKP Securities Limited 20230111 0 91.4 91.4 80.35 87.2 1732 87.2 down down correct
531173.BSE Syschem (India) Limited 20230111 0 54.15 54.15 52 54.15 458426 54.15
531190.BSE Tavernier Resources Limited 20230111 0 8.22 8.22 8.22 8.22 0 8.22
531198.BSE Dhanada Corporation Limited 20230111 0 2.95 3.1 2.95 3.1 3056 3.1 up up correct
531201.BSE Shilchar Technologies Limited 20230111 0 1100 1195 1081.05 1180.15 3683 1180.15 up down incorrect
531210.BSE Colinz Laboratories Limited 20230111 0 47 47 42.8 44.95 834 44.95 down down correct
531212.BSE Nalin Lease Finance Limited 20230111 0 31.5 33.9 31.5 33 5345 33 up up correct
531215.BSE RTS Power Corporation Limited 20230111 0 127.7 128.5 121 121 30434 121 down down correct
531223.BSE Anjani Synthetics Limited 20230111 0 28.9 29.1 27.65 27.9 2848 27.9 down down correct
531233.BSE Rasi Electrodes Limited 20230111 0 14.45 15 14.25 14.75 16282 14.75 up up correct
531234.BSE Victory Paper and Boards (India) Limited 20230111 0 107.7 107.7 98.1 100 1776 100 down down correct
531241.BSE Linc Pen & Plastics Limited 20230111 0 449 456.9 439.5 445.65 558 445.65 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230111 0 233 237.5 226.5 229.45 1858 229.45 down down correct
531255.BSE Paragon Finance Limited 20230111 0 23.25 23.25 22.6 22.6 37 22.6 down down correct
531259.BSE Esha Media Research Limited 20230111 0 5.2 5.2 5.19 5.19 312 5.19 down up incorrect
531268.BSE B2B Software Technologies Limited 20230111 0 27 27.9 26.9 26.95 844 26.95 down down correct
531273.BSE Radhe Developers (India) Limited 20230111 0 8.05 8.05 7.92 7.99 34733 7.99 down down correct
531278.BSE Elixir Capital Limited 20230111 0 52.7 56.9 52.7 55.3 3589 55.3 up up correct
531281.BSE P G Industry Limited 20230111 0 16.45 16.8 15.45 16.4 2049 16.4 down down correct
531287.BSE National Plastic Technologies Limited 20230111 0 119.55 124 118.1 120.1 767 120.1 up up correct
531289.BSE National Fittings Limited 20230111 0 63.4 65 62.3 63 996 63 down down correct
531297.BSE Artefact Projects Limited 20230111 0 44.9 46.75 44.9 46.35 3031 46.35 up up correct
531306.BSE DHP India Limited 20230111 0 1055 1062 1041 1047.6 1141 1047.6 down down correct
531307.BSE RRIL Limited 20230111 0 15.7 16.05 15.7 15.9 10468 15.9 up up correct
531328.BSE Kretto Syscon Limited 20230111 0 0.69 0.7 0.66 0.67 1308531 0.67 down down correct
531335.BSE Zydus Wellness Limited 20230111 0 1522 1522 1495 1507.95 227 1507.95 down down correct
531337.BSE Jump Networks Limited 20230111 0 4 4 3.85 3.9 20939 3.9 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230111 0 36.1 39.5 36.1 38.35 538 38.35 up up correct
531346.BSE Eastern Treads Limited 20230111 0 35.85 35.85 34 34.45 146 34.45 down up incorrect
531349.BSE Panacea Biotec Limited 20230111 0 134.55 137 133.95 135.9 7012 135.9 up up correct
531358.BSE Choice International Limited 20230111 0 255.35 268.25 253.45 263.7 7286 263.7 up up correct
531359.BSE Shriram Asset Management Company Limited 20230111 0 174.3 174.3 174.3 174.3 10570 174.3
531381.BSE Arihant Foundations & Housing Limited 20230111 0 38.35 38.35 36 36.9 3265 36.9 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230111 0 44.8 44.8 42.05 43.1 278 43.1 down up incorrect
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230111 0 149.95 149.95 143.5 145.25 266 145.25 down up incorrect
531411.BSE Tuni Textile Mills Limited 20230111 0 2.09 2.15 2.03 2.06 140352 2.06 down down correct
531412.BSE Radix Industries (India) Limited 20230111 0 69.25 76 69.25 76 200 76 up up correct
531416.BSE Narendra Properties Limited 20230111 0 17.35 17.6 16.95 17.55 1788 17.55 up up correct
531417.BSE Mega Corporation Limited 20230111 0 1.91 2 1.9 1.95 101203 1.95 up up correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230111 0 247.4 247.4 240.8 241.7 12625 241.7 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230111 0 28.7 29.8 28.6 29 11941 29 up up correct
531439.BSE Goldstone Technologies Limited 20230111 0 45.7 46.25 43.95 44.6 4426 44.6 down down correct
531449.BSE GRM Overseas Limited 20230111 0 388.05 394.05 381.5 382.35 4398 382.35 down down correct
531453.BSE Mohit Industries Limited 20230111 0 16 16.05 15.7 15.8 734 15.8 down down correct
531454.BSE Polylink Polymers (India) Limited 20230111 0 24.5 24.6 24.5 24.55 690 24.55 up up correct
531456.BSE Minaxi Textiles Limited 20230111 0 2.17 2.17 2.02 2.1 25853 2.1 down down correct
531471.BSE Duke Offshore Limited 20230111 0 9.05 9.05 9.05 9.05 3509 9.05
531472.BSE Cybele Industries Ltd 20230111 0 20.35 20.35 20.35 20.35 2010 20.35
531494.BSE Navkar Builders Limited 20230111 0 12.1 12.35 11.31 12.06 19168 12.06 down down correct
531499.BSE Sybly Industries Limited 20230111 0 4.95 4.95 4.62 4.62 1488 4.62 down down correct
531502.BSE Esaar (India) Limited 20230111 0 6.96 6.96 6.71 6.9 13548 6.9 down down correct
531503.BSE Maris Spinners Limited 20230111 0 60.3 61.45 59 60.8 920 60.8 up up correct
531512.BSE Orient Tradelink Limited 20230111 0 14.7 14.88 14.3 14.7 18522 14.7
531518.BSE Vikas Proppant & Granite Limited 20230111 0 0.75 0.75 0.73 0.74 212907 0.74 down down correct
531525.BSE Ace Software Exports Limited 20230111 0 18.05 18.2 17.4 18.2 4480 18.2 up up correct
531531.BSE Hatsun Agro Product Limited 20230111 0 893 893 883 885.65 2114 885.65 down down correct
531540.BSE Maruti Infrastructure Limited 20230111 0 94.9 94.9 90 91.1 11238 91.1 down down correct
531543.BSE Jindal Worldwide Limited 20230111 0 458 458.9 448.05 451.75 7114 451.75 down down correct
531583.BSE Rap Media Limited 20230111 0 17.75 17.75 17.25 17.25 100 17.25 down down correct
531591.BSE Bampsl Securities Limited 20230111 0 9 9 8.03 8.47 15938 8.47 down down correct
531599.BSE FDC Limited 20230111 0 278 280 272.9 274.45 7380 274.45 down down correct
531608.BSE Gorani Industries Limited 20230111 0 205 212 195.85 195.85 5599 195.85 down down correct
531609.BSE KG Petrochem Limited 20230111 0 215 215 215 215 5 215
531613.BSE Meyer Apparel Limited 20230111 0 1.52 1.52 1.52 1.52 0 1.52
531616.BSE Starcom Information Technology Limited 20230111 0 115.15 115.15 104.25 113.95 144 113.95 down down correct
531624.BSE Country Condo's Limited 20230111 0 4.9 5.09 4.8 4.82 25596 4.82 down down correct
531626.BSE Orosil Smiths India Limited 20230111 0 4.65 4.65 4.46 4.6 3610 4.6 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230111 0 342.45 349.2 338.75 347.15 3603 347.15 up up correct
531638.BSE Suraj Limited 20230111 0 63 63 63 63 9 63
531642.BSE Marico Limited 20230111 0 510.85 512 494.75 500.2 19252 500.2 down up incorrect
531648.BSE Mahavir Industries Limited 20230111 0 1.17 1.17 1.17 1.17 0 1.17
531661.BSE Hittco Tools Limited 20230111 0 13 13.33 12.75 13.05 11913 13.05 up up correct
531668.BSE Vision Corporation Limited 20230111 0 1.81 1.89 1.81 1.89 2460 1.89 up up correct
531680.BSE Mayur Leather Products Limited 20230111 0 6 6 6 6 0 6
531688.BSE Prithvi Exchange (India) Limited 20230111 0 41.95 42.8 40.5 42.8 2767 42.8 up down incorrect
531717.BSE Vidhi Specialty Food Ingredients Limited 20230111 0 377.05 391.25 377.05 382.6 1620 382.6 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230111 0 1298.6 1298.6 1277.05 1283.4 13 1283.4 down up incorrect
531726.BSE Panchsheel Organics Limited 20230111 0 259 259 250 256.05 1163 256.05 down down correct
531727.BSE Menon Pistons Limited 20230111 0 51.1 51.1 49.65 49.85 6143 49.85 down down correct
531737.BSE Greencrest Financial Services Limited 20230111 0 1.62 1.62 1.62 1.62 33749 1.62
531739.BSE Gennex Laboratories Limited 20230111 0 6.33 6.48 6.32 6.38 96304 6.38 up up correct
531744.BSE Gini Silk Mills Limited 20230111 0 45.05 45.45 42.85 44.05 654 44.05 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230111 0 15.7 15.95 15.25 15.5 8820 15.5 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230111 0 0.81 0.82 0.8 0.81 1463615 0.81
531762.BSE Unjha Formulations Limited 20230111 0 17.3 17.3 16.2 16.2 3414 16.2 down down correct
531768.BSE Poly Medicure Limited 20230111 0 917.9 917.9 900 900.95 262 900.95 down down correct
531802.BSE Prerna Infrabuild Limited 20230111 0 45.3 49.3 45.3 49.3 733848 49.3 up up correct
531813.BSE Ganga Papers India Limited 20230111 0 78.7 78.7 73.2 75.9 4185 75.9 down down correct
531814.BSE Tirupati Sarjan Limited 20230111 0 11.85 12.05 11.43 11.79 14361 11.79 down down correct
531842.BSE Lahoti Overseas Limited 20230111 0 32 33.9 31.65 31.9 17309 31.9 down down correct
531859.BSE Oriental Veneer Products Limited 20230111 0 73.7 74.75 72.4 73.9 11006 73.9 up down incorrect
531861.BSE Joindre Capital Services Limited 20230111 0 31 32.95 31 32 1553 32 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230111 0 1086 1093.95 1069 1072.3 44320 1072.3 down down correct
531867.BSE Unitech International Limited 20230111 0 6.75 6.77 6.57 6.57 5570 6.57 down down correct
531869.BSE Sacheta Metals Limited 20230111 0 19 19.35 18.45 18.95 9576 18.95 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230111 0 24.15 24.2 23 23.85 1473 23.85 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230111 0 113 114.9 107.7 112.7 30895 112.7 down down correct
531893.BSE Sawaca Business Machines Limited 20230111 0 1.21 1.21 1.15 1.18 197260 1.18 down up incorrect
531900.BSE CCL International Limited 20230111 0 17 17.2 17 17.2 276 17.2 up up correct
531909.BSE Croissance Limited 20230111 0 9.39 9.39 8.96 9.09 253043 9.09 down down correct
531917.BSE Twinstar Industries Limited 20230111 0 1.26 1.26 1.26 1.26 0 1.26
531921.BSE Agarwal Industrial Corporation Limited 20230111 0 581.1 612.95 579.05 605.05 3798 605.05 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230111 0 29.95 30.9 29.4 30.5 16891 30.5 up up correct
531950.BSE Vertex Securities Limited 20230111 0 2.9 3.09 2.9 3 98708 3 up up correct
531952.BSE Riba Textiles Limited 20230111 0 42.75 43.8 42.5 42.5 903 42.5 down down correct
531977.BSE Chartered Logistics Limited 20230111 0 5.12 5.19 5.05 5.07 35743 5.07 down down correct
531978.BSE Ambika Cotton Mills Limited 20230111 0 1517.9 1554.2 1517.9 1546.8 682 1546.8 up up correct
531979.BSE Hind Aluminium Industries Limited 20230111 0 39.95 40.5 39 39.95 1068 39.95
531996.BSE Odyssey Corporation Limited 20230111 0 7.28 7.49 7.19 7.24 48002 7.24 down down correct
532001.BSE Inducto Steels Limited 20230111 0 33 33 32.5 32.5 114 32.5 down down correct
532005.BSE Sam Industries Limited 20230111 0 41.2 42.85 39.55 41 294 41 down down correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230111 0 10.51 10.51 10 10 0 10 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230111 0 179.35 181.15 179.35 181.15 6 181.15 up up correct
532015.BSE Gravity (India) Limited 20230111 0 4.32 4.53 4.11 4.5 14566 4.5 up down incorrect
532022.BSE Filatex Fashions Limited 20230111 0 18.2 18.3 17.5 18.05 111162 18.05 down up incorrect
532029.BSE Sindhu Trade Links Limited 20230111 0 24 24 20.1 21.5 838490 21.5 down down correct
532033.BSE Jain Studios Limited 20230111 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230111 0 62.2 64.7 62.2 63 3311 63 up up correct
532041.BSE Hindustan Bio Sciences Limited 20230111 0 3.75 3.94 3.66 3.94 2426 3.94 up up correct
532053.BSE Wallfort Financial Services Limited 20230111 0 51 54 49 49 5713 49 down up incorrect
532054.BSE KDDL Limited 20230111 0 1024.95 1029 1008 1016.85 337 1016.85 down down correct
532056.BSE Adinath Exim Resources Limited 20230111 0 18 18.55 18 18 456 18
532067.BSE Kilpest India Limited 20230111 0 440.3 444.55 428.3 438.6 8206 438.6 down down correct
532070.BSE Sumuka Agro Industries Limited 20230111 0 67.45 70 67.45 70 311 70 up up correct
532081.BSE KSS Limited 20230111 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230111 0 2.13 2.15 1.96 2.04 42784 2.04 down down correct
532092.BSE Sagar Productions Limited 20230111 0 2.16 2.16 2.07 2.07 15254 2.07 down up incorrect
532100.BSE Indo-City Infotech Limited 20230111 0 7.14 7.14 6.51 6.55 1990 6.55 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230111 0 3.77 4.13 3.76 3.9 1573 3.9 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230111 0 4.65 4.65 4.5 4.58 239653 4.58 down down correct
532124.BSE Reliable Ventures India Limited 20230111 0 13.99 14.4 13.1 13.38 14192 13.38 down up incorrect
532134.BSE Bank of Baroda 20230111 0 181 182.3 177.15 181.4 662789 181.4 up up correct
532141.BSE Andhra Cements Limited 20230111 0 6.89 6.89 6.7 6.89 36442 6.89
532143.BSE SKM Egg Products Export (India) Limited 20230111 0 142.55 144.6 140.55 143 6181 143 up up correct
532145.BSE H S India Limited 20230111 0 11.5 11.76 11.21 11.41 7778 11.41 down up incorrect
532150.BSE Indraprastha Medical Corporation Limited 20230111 0 82.05 83.75 82.05 82.55 16923 82.55 up up correct
532156.BSE Vaibhav Global Limited 20230111 0 302 302.05 298 298.3 4962 298.3 down down correct
532160.BSE Gujarat State Financial Corporation 20230111 0 7.3 7.35 6.95 7.25 3172 7.25 down down correct
532162.BSE JK Paper Ltd 20230111 0 420.5 422.95 414.35 416.85 49020 416.85 down down correct
532163.BSE Saregama India Limited 20230111 0 365 372.35 359.45 360.45 5392 360.45 down down correct
532172.BSE Adroit Infotech Limited 20230111 0 23.95 23.95 22.8 23.2 855 23.2 down down correct
532173.BSE CyberTech Systems and Software Limited 20230111 0 129 130.75 125.2 129.95 3512 129.95 up down incorrect
532180.BSE Dhanlaxmi Bank Limited 20230111 0 20.2 20.4 19.6 20.05 165417 20.05 down down correct
532183.BSE Gayatri Sugars Limited 20230111 0 3.4 3.44 3.28 3.44 15566 3.44 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230111 0 54.55 55.4 53 55.25 865722 55.25 up up correct
532212.BSE Archies Limited 20230111 0 24.5 24.75 23.5 23.95 4187 23.95 down down correct
532215.BSE Axis Bank Ltd 20230111 0 950.25 955.75 942.9 950 63275 950 down up incorrect
532216.BSE HB Stockholdings Limited 20230111 0 53.5 54.6 51.6 54.05 1543 54.05 up up correct
532219.BSE Energy Development Company Limited 20230111 0 20 20 18.6 18.85 5251 18.85 down down correct
532221.BSE Sonata Software Limited 20230111 0 582 585.15 579.05 580.75 4388 580.75 down up incorrect
532230.BSE Bengal Tea & Fabrics Limited 20230111 0 82.7 82.7 80 81.45 1253 81.45 down up incorrect
532240.BSE India Nippon Electricals Limited 20230111 0 382 394.8 382 387.45 173 387.45 up down incorrect
532256.BSE Nalwa Sons Investments Limited 20230111 0 2249.85 2400 2232.05 2270.6 92 2270.6 up up correct
532262.BSE TCI Industries Limited 20230111 0 1230 1230 1230 1230 28 1230
532271.BSE Cybermate Infotek Limited 20230111 0 4.93 5.08 4.93 4.99 37411 4.99 up up correct
532284.BSE TCFC Finance Limited 20230111 0 32.4 32.4 30.6 31 3581 31 down down correct
532285.BSE Geojit Financial Services Limited 20230111 0 49.8 50.5 48.35 49 113228 49 down up incorrect
532286.BSE Jindal Steel & Power Limited 20230111 0 603.95 610.25 600.9 604.35 100668 604.35 up up correct
532290.BSE BLB Limited 20230111 0 29.2 30.6 28.3 30.3 35019 30.3 up up correct
532300.BSE Wockhardt Limited 20230111 0 227.05 228.15 224.7 226.6 36079 226.6 down down correct
532301.BSE Tata Coffee Limited 20230111 0 220.95 222.3 218.85 219.8 32062 219.8 down down correct
532310.BSE Shree Rama Multi-Tech Limited 20230111 0 12.49 12.92 12.23 12.62 5077 12.62 up up correct
532320.BSE Vaarad Ventures Limited 20230111 0 14.85 14.98 14.15 14.2 541 14.2 down down correct
532321.BSE Cadila Healthcare Limited 20230111 0 458.15 458.4 447.4 452.15 104854 452.15 down down correct
532323.BSE Shiva Cement Limited 20230111 0 53.9 57 53.9 55.25 327098 55.25 up up correct
532326.BSE Intense Technologies Limited 20230111 0 71.55 71.95 70.2 70.35 1900 70.35 down down correct
532329.BSE Danlaw Technologies India Limited 20230111 0 232 236.75 232 233.1 1747 233.1 up down incorrect
532333.BSE HB Portfolio Limited 20230111 0 40.9 42.95 40 40.75 7156 40.75 down down correct
532344.BSE SoftSol India Limited 20230111 0 169.3 169.3 162.4 166.95 2405 166.95 down down correct
532345.BSE Gati Limited 20230111 0 152.95 152.95 149.4 150.85 34808 150.85 down down correct
532349.BSE Transport Corporation of India Limited 20230111 0 617.95 617.95 604.85 607.5 1764 607.5 down down correct
532350.BSE Padmalaya Telefilms Limited 20230111 0 2.4 2.45 2.25 2.45 2125 2.45 up down incorrect
532351.BSE Aksh Optifibre Limited 20230111 0 10.74 10.98 10.45 10.55 62264 10.55 down down correct
532355.BSE Picturehouse Media Limited 20230111 0 7.24 7.24 6.56 6.97 4327 6.97 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230111 0 282.55 285.05 278.75 279.8 24644 279.8 down down correct
532357.BSE Mukta Arts Limited 20230111 0 53.7 55 53.25 54.15 229 54.15 up up correct
532362.BSE Nagpur Power and Industries Limited 20230111 0 85.7 88.45 82.35 84.1 3397 84.1 down up incorrect
532369.BSE Ramco Industries Limited 20230111 0 159.9 160.9 158 160.05 9614 160.05 up up correct
532370.BSE Ramco Systems Limited 20230111 0 244.4 247.05 242.85 244.4 688 244.4
532372.BSE Virinchi Limited 20230111 0 35.8 35.85 33.4 33.8 591257 33.8 down down correct
532373.BSE WeP Solutions Limited 20230111 0 23.35 23.5 22.3 22.5 31024 22.5 down down correct
532374.BSE Sterlite Technologies Limited 20230111 0 168.1 173.9 167.55 170.25 71984 170.25 up up correct
532376.BSE MRO-TEK Realty Limited 20230111 0 59.05 60.9 58.5 59.55 271 59.55 up up correct
532380.BSE Baba Arts Limited 20230111 0 16.85 16.95 16.4 16.4 1712 16.4 down up incorrect
532384.BSE Tyche Industries Limited 20230111 0 127.5 130 127.5 127.9 2785 127.9 up up correct
532386.BSE California Software Company Limited 20230111 0 20.1 20.75 19.85 20.15 8312 20.15 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230111 0 41.05 41.7 40.7 41.7 7607 41.7 up up correct
532388.BSE Indian Overseas Bank 20230111 0 29.7 30.7 28.8 30.1 10164390 30.1 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230111 0 202.3 209.65 202.3 206.65 7782 206.65 up up correct
532395.BSE Axiscades Technologies Limited 20230111 0 305 317.55 304.1 310.65 7385 310.65 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230111 0 4.79 5.02 4.78 4.97 1885 4.97 up up correct
532400.BSE Birlasoft Limited 20230111 0 290.05 297.9 290.05 294.25 89931 294.25 up up correct
532404.BSE Saven Technologies Limited 20230111 0 42.35 42.35 41 41.4 1826 41.4 down up incorrect
532406.BSE Avantel Limited 20230111 0 430 432 414 418.15 13946 418.15 down down correct
532407.BSE MosChip Technologies Limited 20230111 0 69.5 71.7 68.8 69.75 104846 69.75 up up correct
532408.BSE Megasoft Limited 20230111 0 31.65 31.95 29.9 30.85 39931 30.85 down down correct
532410.BSE Transcorp International Limited 20230111 0 37.4 37.4 35 35.6 6894 35.6 down down correct
532419.BSE Smartlink Holdings Limited 20230111 0 127.2 140.15 127.2 137.8 533 137.8 up up correct
532424.BSE Godrej Consumer Products Limited 20230111 0 908.05 913.7 894.25 900.25 9136 900.25 down down correct
532430.BSE BF Utilities Limited 20230111 0 394.05 396.15 387.75 390.35 8448 390.35 down down correct
532435.BSE Sanmit Infra Limited 20230111 0 83.4 83.4 74 75.35 162659 75.35 down up incorrect
532439.BSE Olectra Greentech Limited 20230111 0 497.55 500.95 490.45 493.35 19685 493.35 down down correct
532440.BSE MPS Limited 20230111 0 953.8 970 939.2 941.4 1742 941.4 down down correct
532443.BSE Cera Sanitaryware Limited 20230111 0 5376.9 5405 5335.5 5365.2 170 5365.2 down down correct
532455.BSE Shalimar Wires Industries Limited 20230111 0 12.5 12.5 12.05 12.14 3217 12.14 down up incorrect
532456.BSE Compuage Infocom Limited 20230111 0 20.4 20.4 20 20.15 19612 20.15 down down correct
532457.BSE Gulshan Polyols Limited 20230111 0 263.25 263.25 255.5 259.7 2597 259.7 down down correct
532459.BSE Faze Three Autofab Limited 20230111 0 90.9 90.9 85.55 88 1794 88 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230111 0 481 554.5 480.75 530.85 43219 530.85 up up correct
532461.BSE Punjab National Bank 20230111 0 55.45 56.6 54.55 56.4 5782667 56.4 up up correct
532468.BSE KAMA Holdings Limited 20230111 0 12689 12714.9 12353 12536.25 453 12536.25 down up incorrect
532475.BSE Aptech Limited 20230111 0 360.15 384.35 360.15 375.4 15917 375.4 up up correct
532479.BSE ISMT Limited 20230111 0 53.15 54.7 53.15 54.35 43481 54.35 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230111 0 7.83 7.9 7.75 7.78 24228 7.78 down down correct
532482.BSE Granules India Limited 20230111 0 330.75 335 327.65 331.25 22932 331.25 up up correct
532486.BSE Pokarna Limited 20230111 0 408.4 408.4 392.7 399.35 3751 399.35 down down correct
532488.BSE Divi's Laboratories Limited 20230111 0 3500 3500 3405.3 3413.25 12481 3413.25 down down correct
532493.BSE Astra Microwave Products Limited 20230111 0 291.15 298.95 287 287.3 24043 287.3 down down correct
532497.BSE Radico Khaitan Limited 20230111 0 1072.85 1079.35 1066 1072.1 4712 1072.1 down down correct
532503.BSE Rajapalayam Mills Limited 20230111 0 694 719.55 675.3 708.25 2174 708.25 up up correct
532507.BSE B.A.G. Films and Media Limited 20230111 0 4.94 4.94 4.8 4.93 11071 4.93 down down correct
532508.BSE Jindal Stainless Limited 20230111 0 235.35 238.8 232 234.45 42564 234.45 down up incorrect
532513.BSE TVS Electronics Limited 20230111 0 379.95 403.95 374.4 390 77130 390 up up correct
532514.BSE Indraprastha Gas Limited 20230111 0 425.3 427.8 420.35 421.7 15684 421.7 down up incorrect
532523.BSE Biocon Limited 20230111 0 257.4 258.6 251 251.5 134290 251.5 down down correct
532524.BSE PTC India Limited 20230111 0 94.9 96.35 93.4 96.35 2528196 96.35 up up correct
532525.BSE Bank of Maharashtra 20230111 0 30 31.1 29.05 30.65 2603602 30.65 up up correct
532527.BSE Ramkrishna Forgings Limited 20230111 0 258.2 272.2 258.2 271.1 67223 271.1 up up correct
532529.BSE New Delhi Television Limited 20230111 0 300 308.55 294.7 297.3 40522 297.3 down down correct
532531.BSE Strides Pharma Science Limited 20230111 0 352.35 353.9 341.8 343.6 8556 343.6 down up incorrect
532539.BSE Minda Industries Limited 20230111 0 541 541.9 528.05 530.65 7827 530.65 down down correct
532543.BSE GP Petroleums Limited 20230111 0 42.6 43 42.3 42.45 2385 42.45 down down correct
532548.BSE Century Plyboards (India) Limited 20230111 0 527.95 527.95 510.65 514.9 8543 514.9 down down correct
532553.BSE Welspun Enterprises Limited 20230111 0 157.45 157.45 153.05 154.05 80430 154.05 down down correct
532555.BSE NTPC Limited 20230111 0 168.2 168.8 165.55 166 678614 166 down down correct
532604.BSE S.A.L. Steel Limited 20230111 0 17.9 18.25 17.4 18.25 73698 18.25 up up correct
532605.BSE JBM Auto Limited 20230111 0 530.05 540 527.45 532.3 22909 532.3 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230111 0 100.4 104.65 99.45 99.85 174151 99.85 down down correct
532612.BSE Indoco Remedies Limited 20230111 0 400 402.25 390.1 397.45 24668 397.45 down down correct
532613.BSE VIP Clothing Limited 20230111 0 46.05 47.15 45.9 46.3 24386 46.3 up up correct
532614.BSE Impex Ferro Tech Limited 20230111 0 4.03 4.03 4.03 4.03 0 4.03
532617.BSE Jet Airways (India) Limited 20230111 0 68.7 71.65 67 70.9 18629 70.9 up down incorrect
532621.BSE Morarjee Textiles Limited 20230111 0 22.55 23 22.1 22.35 4771 22.35 down down correct
532624.BSE Jindal Photo Limited 20230111 0 332.5 332.65 324 325.4 1430 325.4 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230111 0 362.9 362.9 351.8 358.55 11151 358.55 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230111 0 7.22 7.37 7.22 7.29 6182893 7.29 up up correct
532628.BSE 3i Infotech Limited 20230111 0 40.75 41.35 40.55 40.75 42972 40.75
532629.BSE McNally Bharat Engineering Company Limited 20230111 0 3.5 3.65 3.43 3.51 32285 3.51 up up correct
532630.BSE Gokaldas Exports Limited 20230111 0 365.6 383.35 365.6 380.5 23938 380.5 up up correct
532633.BSE Allsec Technologies Limited 20230111 0 520.15 520.15 515.5 516.4 213 516.4 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230111 0 130 131.55 129.15 129.55 409 129.55 down down correct
532638.BSE Shoppers Stop Limited 20230111 0 691 715.75 691 694.35 799 694.35 up up correct
532642.BSE JSW Holdings Limited 20230111 0 4254.9 4340 4254.9 4318.55 52 4318.55 up up correct
532644.BSE J.K. Cement Limited 20230111 0 2865 2888.6 2847.1 2874.7 1487 2874.7 up up correct
532645.BSE Beeyu Overseas Limited 20230111 0 2.68 2.68 2.67 2.68 35093 2.68
532648.BSE Yes Bank Limited 20230111 0 20.6 20.65 20 20.05 17207080 20.05 down down correct
532649.BSE Nectar Lifesciences Limited 20230111 0 23.25 23.55 22.85 22.95 53819 22.95 down down correct
532651.BSE SPL Industries Limited 20230111 0 76.2 76.9 75 75.85 5724 75.85 down down correct
532652.BSE The Karnataka Bank Limited 20230111 0 148.5 150.4 144.05 146.9 139391 146.9 down down correct
532654.BSE McLeod Russel India Limited 20230111 0 28.8 30 28.8 28.95 62632 28.95 up down incorrect
532656.BSE Facor Alloys Limited 20230111 0 9.3 9.8 9.15 9.66 638618 9.66 up down incorrect
532659.BSE IDFC Limited 20230111 0 83.55 84.95 83.05 84.6 330764 84.6 up up correct
532662.BSE HT Media Limited 20230111 0 21.2 21.55 21.05 21.3 30358 21.3 up up correct
532663.BSE Sasken Technologies Limited 20230111 0 891.2 925 891.2 920.4 501 920.4 up up correct
532666.BSE FCS Software Solutions Limited 20230111 0 2.7 2.76 2.69 2.7 1046042 2.7
532667.BSE Suzlon Energy Limited 20230111 0 10.12 10.3 10.05 10.12 24322080 10.12
532668.BSE Aurionpro Solutions Limited 20230111 0 365.05 370.7 359.45 366.55 2156 366.55 up up correct
532670.BSE Shree Renuka Sugars Limited 20230111 0 53.15 55.45 53.1 54.6 1321801 54.6 up up correct
532673.BSE K.M. Sugar Mills Limited 20230111 0 29.7 30.9 29.1 30.05 89595 30.05 up up correct
532683.BSE AIA Engineering Limited 20230111 0 2530 2551.65 2511.75 2535 1681 2535 up up correct
ASYL.BSE Advance Syntex Limited 20230111 0 11.86 11.86 11.86 11.86 114 11.86
532684.BSE Everest Kanto Cylinder Limited 20230111 0 95.45 96.2 94.25 95.85 15322 95.85 up up correct
532686.BSE Kernex Microsystems (India) Limited 20230111 0 296 305.8 292 305.8 3401 305.8 up up correct
532687.BSE Repro India Limited 20230111 0 394.95 396.05 369.6 374.3 2200 374.3 down down correct
532689.BSE PVR Limited 20230111 0 1672.9 1713.75 1662 1704.3 21249 1704.3 up up correct
532692.BSE Radha Madhav Corporation Limited 20230111 0 1.95 1.95 1.82 1.82 10405 1.82 down down correct
532695.BSE Celebrity Fashions Limited 20230111 0 17.15 17.6 16.85 17.2 10684 17.2 up up correct
532696.BSE Educomp Solutions Limited 20230111 0 2.29 2.33 2.24 2.32 3891 2.32 up up correct
532698.BSE Nitin Spinners Limited 20230111 0 222 222.9 214.5 220.7 27601 220.7 down down correct
532699.BSE Royal Orchid Hotels Limited 20230111 0 246.65 254.15 243.15 252.55 4913 252.55 up down incorrect
532700.BSE Entertainment Network (India) Limited 20230111 0 147.05 148.2 146 147.05 1044 147.05
532701.BSE Cella Space Limited 20230111 0 9.8 10.3 9.8 9.8 1662 9.8
532705.BSE Jagran Prakashan Limited 20230111 0 79.65 80.2 77.75 79.2 28377 79.2 down down correct
532706.BSE INOX Leisure Limited 20230111 0 492.75 504 491.8 502.25 15070 502.25 up up correct
532707.BSE Dynemic Products Limited 20230111 0 297.05 297.05 289.65 291.45 2166 291.45 down down correct
532712.BSE Reliance Communications Limited 20230111 0 2.03 2.23 2.03 2.23 3200089 2.23 up up correct
532713.BSE Sakuma Exports Limited 20230111 0 16.25 16.75 16.25 16.45 47047 16.45 up down incorrect
532714.BSE KEC International Limited 20230111 0 505.5 506.7 493.55 498.1 14122 498.1 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230111 0 75 75.1 73.4 74.85 976 74.85 down down correct
532717.BSE Indo Tech Transformers Limited 20230111 0 209.3 216 204.2 206.1 1680 206.1 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230111 0 32.15 33.55 32.05 33.25 64005 33.25 up up correct
532721.BSE VISA Steel Limited 20230111 0 15 15.4 14.9 15 1360 15
532722.BSE NITCO Limited 20230111 0 27.9 28.6 27.35 28.25 7549 28.25 up up correct
532725.BSE Solar Industries India Limited 20230111 0 4310.05 4356.85 4310.05 4333.4 1613 4333.4 up down incorrect
532726.BSE Gallantt Metal Limited 20230111 0 62.4 63.7 62.05 62.85 2490 62.85 up down incorrect
532728.BSE Malu Paper Mills Limited 20230111 0 37.45 37.7 36.9 37.1 4444 37.1 down down correct
532729.BSE Uttam Sugar Mills Limited 20230111 0 315.9 321.5 301.45 305.45 79517 305.45 down down correct
532734.BSE Godawari Power & Ispat Limited 20230111 0 402 413.45 402 405.25 43617 405.25 up down incorrect
532742.BSE Paushak Limited 20230111 0 7863.8 7899.95 7734 7863.6 792 7863.6 down down correct
532744.BSE GTN Textiles Limited 20230111 0 13.08 13.08 12.11 12.74 315 12.74 down up incorrect
532745.BSE Inditrade Capital Limited 20230111 0 32.4 34 32.4 32.9 1304 32.9 up up correct
532748.BSE Prime Focus Limited 20230111 0 73.5 73.55 72.7 72.7 281 72.7 down down correct
532749.BSE Allcargo Logistics Limited 20230111 0 389 402 386.7 395.3 44037 395.3 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230111 0 343.35 353 343.35 350.7 45375 350.7 up up correct
532757.BSE Voltamp Transformers Limited 20230111 0 2643.95 2643.95 2611.1 2625.45 284 2625.45 down down correct
532759.BSE Atlanta Limited 20230111 0 20.8 20.85 20.1 20.85 54276 20.85 up up correct
532760.BSE Deep Energy Resources Limited 20230111 0 123.2 132.1 123.2 131.3 919 131.3 up up correct
532761.BSE HOV Services Limited 20230111 0 49.75 49.75 48.6 48.65 176 48.65 down down correct
532764.BSE GeeCee Ventures Limited 20230111 0 147.65 151.35 147.1 149.35 1589 149.35 up up correct
532766.BSE Richa Industries Limited 20230111 0 2.05 2.17 2.04 2.16 7557 2.16 up up correct
532767.BSE Gayatri Projects Limited 20230111 0 8.5 8.5 8.08 8.35 64693 8.35 down down correct
532768.BSE Fiem Industries Limited 20230111 0 1610.65 1618.1 1530.95 1555.85 3017 1555.85 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230111 0 21.6 21.95 21.25 21.45 16661 21.45 down down correct
532774.BSE Inspirisys Solutions Limited 20230111 0 60.8 60.8 56.6 57.15 331 57.15 down down correct
532777.BSE Info Edge (India) Limited 20230111 0 3701 3701 3617.4 3654.9 10856 3654.9 down up incorrect
532780.BSE Parsvnath Developers Limited 20230111 0 9.02 9.22 8.76 9.04 33116 9.04 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230111 0 62.25 64 62 63.3 7461 63.3 up up correct
532783.BSE LT Foods Limited 20230111 0 116.75 117.45 115.35 115.8 90649 115.8 down down correct
532784.BSE Sobha Limited 20230111 0 590 590 582.95 587.65 4306 587.65 down down correct
532785.BSE Ruchira Papers Limited 20230111 0 123.05 124.6 121.25 122.6 3347 122.6 down up incorrect
532790.BSE Tanla Platforms Limited 20230111 0 725.3 744.05 722 727.9 30659 727.9 up up correct
532794.BSE Zee Media Corporation Limited 20230111 0 14.25 14.31 14.1 14.13 44292 14.13 down down correct
532796.BSE Lumax Auto Technologies Limited 20230111 0 232.25 236 231.2 234 1347 234 up up correct
532797.BSE Autoline Industries Limited 20230111 0 78.75 78.75 76.85 77.45 4593 77.45 down down correct
532798.BSE Network18 Media & Investments Limited 20230111 0 63.75 65.15 62.95 63.7 216467 63.7 down down correct
532799.BSE Hubtown Limited 20230111 0 41.7 42.8 41.3 41.5 32106 41.5 down up incorrect
532801.BSE Cambridge Technology Enterprises Limited 20230111 0 55.55 55.55 55.15 55.4 225 55.4 down down correct
532805.BSE Redington (India) Limited 20230111 0 179.1 183.3 179.1 180.9 46162 180.9 up up correct
532808.BSE Pearl Global Industries Limited 20230111 0 401.15 404.2 394.2 395.65 774 395.65 down down correct
532809.BSE Firstsource Solutions Limited 20230111 0 104.85 104.85 102.6 103.15 40279 103.15 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230111 0 510.95 543.8 510.95 529.05 11275 529.05 up up correct
532812.BSE Transwarranty Finance Limited 20230111 0 9.31 9.94 9.31 9.49 1411 9.49 up up correct
532817.BSE Oriental Trimex Limited 20230111 0 8.35 8.35 8.16 8.21 3222 8.21 down up incorrect
532822.BSE Vodafone Idea Limited 20230111 0 7.29 7.55 7.15 7.46 116997602 7.46 up up correct
532826.BSE Raj Television Network Limited 20230111 0 58.4 58.4 51.85 52.8 8581 52.8 down down correct
532829.BSE Lehar Footwears Limited 20230111 0 95.5 95.5 91.1 91.85 27639 91.85 down down correct
532832.BSE Indiabulls Real Estate Limited 20230111 0 76.95 77.6 76.25 76.85 341645 76.85 down down correct
532834.BSE Camlin Fine Sciences Limited 20230111 0 158.3 159.9 155.4 156.1 22175 156.1 down down correct
532835.BSE ICRA Limited 20230111 0 4720.5 4878.2 4701 4711.75 276 4711.75 down down correct
532868.BSE DLF Limited 20230111 0 371.05 375.7 371.05 372.05 58233 372.05 up up correct
532839.BSE Dish TV India Limited 20230111 0 18 18.3 17.85 17.95 340596 17.95 down up incorrect
532841.BSE Sahyadri Industries Limited 20230111 0 390 393.95 375 381.1 1822 381.1 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230111 0 513.7 524.65 501.4 522.55 750 522.55 up up correct
532845.BSE TGB Banquets and Hotels Limited 20230111 0 12.14 12.18 11.8 11.92 2897 11.92 down up incorrect
532847.BSE Hilton Metal Forging Limited 20230111 0 77.7 81.4 76.1 81.2 90392 81.2 up up correct
532848.BSE Delta Corp Limited 20230111 0 208.55 211 208 209.85 36493 209.85 up up correct
532851.BSE Insecticides (India) Limited 20230111 0 705 713.25 694.9 699.15 884 699.15 down down correct
532853.BSE Asahi Songwon Colors Limited 20230111 0 255.8 260.9 255.5 259.95 849 259.95 up up correct
532855.BSE Haryana Capfin Limited 20230111 0 60.8 72.15 60.3 62.65 2572 62.65 up up correct
532859.BSE Hinduja Global Solutions Limited 20230111 0 1314.95 1328.35 1307 1311.45 2248 1311.45 down up incorrect
532864.BSE Nelcast Limited 20230111 0 122.7 126.35 120.5 123.15 130064 123.15 up down incorrect
532867.BSE V2 Retail Limited 20230111 0 90.2 98 90.2 95.25 212 95.25 up up correct
532869.BSE Tarmat Limited 20230111 0 54.05 56.2 53.95 55.8 3974 55.8 up up correct
532870.BSE Ankit Metal & Power Limited 20230111 0 6.2 6.2 5.7 5.79 21733 5.79 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230111 0 210.8 211.7 209 209.7 7036 209.7 down up incorrect
532875.BSE Allied Digital Services Limited 20230111 0 92.2 93.45 90.75 91.15 7692 91.15 down down correct
532878.BSE Alpa Laboratories Limited 20230111 0 60.5 60.6 59.45 60.05 4007 60.05 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230111 0 188.8 188.8 173.3 182 117684 182 down down correct
532884.BSE Refex Industries Limited 20230111 0 266.55 267.5 257 260.05 11545 260.05 down up incorrect
532885.BSE Central Bank of India 20230111 0 30.35 31.4 29.7 30.75 1339985 30.75 up down incorrect
532889.BSE K.P.R. Mill Limited 20230111 0 530 530 518 520.45 8486 520.45 down down correct
532891.BSE Puravankara Limited 20230111 0 90 91.65 87.2 88.1 24042 88.1 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230111 0 711.2 716.2 707.45 711.8 1114 711.8 up up correct
532893.BSE VTM Limited 20230111 0 49.75 49.95 49.1 49.75 2723 49.75
532894.BSE Indowind Energy Limited 20230111 0 16.5 16.5 16.5 16.5 14241 15.389
532896.BSE Magnum Ventures Limited 20230111 0 28.4 29.15 27.25 27.95 247289 27.95 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230111 0 14.4 14.98 13.9 14.7 22341 14.7 up up correct
532915.BSE Religare Enterprises Limited 20230111 0 175 180.25 175 177.05 42757 177.05 up down incorrect
532916.BSE Barak Valley Cements Limited 20230111 0 24.55 25.75 24.55 25.4 2442 25.4 up up correct
532918.BSE Rathi Bars Limited 20230111 0 24.7 25.45 24.55 25 6379 25 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230111 0 800 803.35 789.15 796.25 99485 796.25 down down correct
532922.BSE Edelweiss Financial Services Limited 20230111 0 64.2 69.35 64.2 67.7 1191403 67.7 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230111 0 4.75 4.97 4.74 4.77 34289 4.77 up up correct
532926.BSE Jyothy Labs Limited 20230111 0 204.7 208.15 202.65 204.8 22517 204.8 up up correct
532927.BSE eClerx Services Limited 20230111 0 1330.05 1422.15 1320 1395.55 15273 1395.55 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230111 0 63.7 71.8 63.55 70.95 728609 70.95 up up correct
532929.BSE Brigade Enterprises Limited 20230111 0 457.3 457.3 444.8 447.55 2489 447.55 down up incorrect
532930.BSE BGR Energy Systems Limited 20230111 0 58.4 60.3 58.4 59.45 32672 59.45 up up correct
532931.BSE Burnpur Cement Limited 20230111 0 5 5.55 5 5.38 39472 5.38 up down incorrect
532932.BSE Manaksia Limited 20230111 0 75.85 76.5 75.6 76.25 2366 76.25 up up correct
532933.BSE Porwal Auto Components Limited 20230111 0 25 25.95 25 25.35 1733 25.35 up up correct
532934.BSE PPAP Automotive Limited 20230111 0 231.2 243.2 231.2 235 340 235 up up correct
532935.BSE Aries Agro Limited 20230111 0 204.95 212.75 196.55 200.15 77341 200.15 down down correct
532937.BSE Kuantum Papers Limited 20230111 0 140.2 141.35 137.5 138.9 9859 138.9 down down correct
532942.BSE KNR Constructions Limited 20230111 0 258.05 260.2 256.9 257.6 10387 257.6 down down correct
532944.BSE OnMobile Global Limited 20230111 0 95.55 97.95 94.8 95.95 63335 95.95 up up correct
532945.BSE Shriram EPC Limited 20230111 0 12.45 12.53 12.05 12.1 197132 12.1 down down correct
532946.BSE Bang Overseas Limited 20230111 0 48.15 49 47.85 47.85 4534 47.85 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230111 0 302.75 304.85 298.6 300.25 76621 300.25 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230111 0 305.65 308 303.8 305.05 327 305.05 down down correct
532953.BSE V-Guard Industries Limited 20230111 0 257.4 258 252 252.75 20511 252.75 down down correct
532955.BSE REC Limited 20230111 0 123.95 123.95 121 121.75 254767 121.75 down up incorrect
532957.BSE Gokak Textiles Limited 20230111 0 25.15 27.6 25.15 27.6 640 27.6 up up correct
532959.BSE Gammon Infrastructure Projects Limited 20230111 0 1.35 1.4 1.35 1.37 215915 1.37 up down incorrect
532966.BSE Titagarh Wagons Limited 20230111 0 222.55 228.4 218.2 219.75 44768 219.75 down down correct
532967.BSE Kiri Industries Limited 20230111 0 461 461.4 455 457.05 5770 457.05 down down correct
532974.BSE Aditya Birla Money Limited 20230111 0 61.8 64 61.5 61.8 14962 61.8
532976.BSE Jai Balaji Industries Limited 20230111 0 55.65 57.25 54.3 55.15 17992 55.15 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230111 0 39.6 41.35 39.5 39.6 23735 39.6
532983.BSE RPG Life Sciences Limited 20230111 0 860.2 893 860.2 886.8 2340 886.8 up up correct
532986.BSE Niraj Cement Structurals Limited 20230111 0 31.6 32 31.05 31.5 940 31.5 down down correct
532992.BSE CHL Limited 20230111 0 16.55 16.55 16.55 16.55 153 16.55
532994.BSE Archidply Industries Limited 20230111 0 69.65 70.75 68.65 69.4 1779 69.4 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230111 0 76.45 78.8 76.25 77.45 218 77.45 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230111 0 42.8 42.85 41.65 42.65 1497 42.65 down down correct
533007.BSE LGB Forge Limited 20230111 0 11.75 12.49 11.75 11.96 82734 11.96 up up correct
533014.BSE Sicagen India Limited 20230111 0 31.95 31.95 31.35 31.6 1969 31.6 down down correct
533019.BSE Simplex Papers Limited 20230111 0 22.6 24.7 22.6 24.65 1181 24.65 up up correct
533022.BSE 20 Microns Limited 20230111 0 92 93.1 90.1 92 10968 92
533023.BSE WABCO India Limited 20230111 0 9238.25 9238.25 9109 9134.85 107 9134.85 down up incorrect
533033.BSE Isgec Heavy Engineering Limited 20230111 0 457.05 462.7 457.05 460.5 3679 460.5 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230111 0 274.85 286.7 274.85 278.7 24590 278.7 up up correct
533080.BSE Mold-Tek Packaging Limited 20230111 0 990.05 995.5 976.85 987.05 3150 987.05 down down correct
533090.BSE Excel Realty N Infra Limited 20230111 0 0.55 0.55 0.52 0.52 4041231 0.52 down down correct
533095.BSE Bengal & Assam Company Limited 20230111 0 4397.05 4397.05 4301 4326.5 237 4326.5 down down correct
533104.BSE Globus Spirits Limited 20230111 0 826.55 847.2 822.1 841.85 1551 841.85 up up correct
533106.BSE Oil India Limited 20230111 0 214.9 224.9 214.9 222.8 263314 222.8 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230111 0 14.95 17.4 14.95 15.75 18120 15.75 up down incorrect
533121.BSE Expleo Solutions Limited 20230111 0 1235.5 1259.55 1230 1233.05 456 1233.05 down down correct
533122.BSE RattanIndia Power Limited 20230111 0 3.83 3.9 3.83 3.87 2229648 3.87 up up correct
533137.BSE DEN Networks Limited 20230111 0 34.7 35.35 34.7 34.9 74052 34.9 up up correct
533138.BSE Astec LifeSciences Limited 20230111 0 1703 1709.55 1647.55 1684.1 4650 1684.1 down down correct
533146.BSE D-Link (India) Limited 20230111 0 213.7 223.15 213.7 217.85 40205 217.85 up up correct
533149.BSE Essar Securities Limited 20230111 0 4.93 4.93 4.66 4.76 9287 4.76 down down correct
533151.BSE D. B. Corp Limited 20230111 0 130.4 135.7 130.4 135.1 22586 135.1 up up correct
533152.BSE MBL Infrastructures Limited 20230111 0 23.35 24.85 22.9 24 52168 24 up up correct
533155.BSE Jubilant FoodWorks Limited 20230111 0 492.2 497.75 490.25 491.3 62173 491.3 down down correct
533156.BSE Vascon Engineers Limited 20230111 0 32.85 36.4 32.85 35.35 524596 35.35 up up correct
533160.BSE D B Realty Limited 20230111 0 89.45 89.45 84.75 85.25 29161 85.25 down up incorrect
533161.BSE Emmbi Industries Limited 20230111 0 98.1 99.6 98 98.3 2284 98.3 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230111 0 16.85 17.2 16.85 16.95 287461 16.95 up down incorrect
533163.BSE ARSS Infrastructure Projects Limited 20230111 0 25 25.15 23.6 24.35 10380 24.35 down down correct
533164.BSE Texmo Pipes and Products Limited 20230111 0 56.9 58.55 56.9 57.3 1401 57.3 up up correct
533166.BSE Sundaram Multi Pap Limited 20230111 0 2.6 2.65 2.56 2.58 290086 2.58 down up incorrect
533167.BSE Coromandel Engineering Company Limited 20230111 0 41.6 41.9 40.5 41.55 12115 41.55 down down correct
533168.BSE Rossell India Limited 20230111 0 314.85 321.55 312.75 316.75 3241 316.75 up down incorrect
533169.BSE Man Infraconstruction Limited 20230111 0 73.35 74.5 72.7 73.8 47439 73.8 up up correct
533170.BSE Tamboli Capital Limited 20230111 0 98.35 102 98.35 100.3 15196 100.3 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230111 0 4.68 4.68 4.33 4.68 25899 4.68
533181.BSE IntraSoft Technologies Limited 20230111 0 142.8 148.4 139.8 140.3 824 140.3 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230111 0 28.75 31.4 28.55 30.4 322822 30.4 up up correct
533193.BSE Kirloskar Electric Company Limited 20230111 0 74.25 77.4 73.2 77.4 50783 77.4 up up correct
533202.BSE NEL Holdings South Limited 20230111 0 2.75 2.91 2.75 2.87 45069 2.87 up up correct
533206.BSE SJVN Limited 20230111 0 33.8 34 33.6 33.8 358536 33.8
533208.BSE Emami Paper Mills Limited 20230111 0 147 153.45 147 148.25 4065 148.25 up up correct
533210.BSE Kriti Nutrients Limited 20230111 0 49.5 49.95 49.25 49.6 4837 49.6 up up correct
533212.BSE GKB Ophthalmics Limited 20230111 0 149.9 154 138.8 151.65 33909 151.65 up up correct
533217.BSE Hindustan Media Ventures Limited 20230111 0 55.75 56.35 55.25 55.6 2115 55.6 down down correct
533218.BSE Emami Realty Limited 20230111 0 80.6 82.5 80 80.25 8181 80.25 down up incorrect
533227.BSE Asian Hotels (East) Limited 20230111 0 115.4 117.95 115.25 116.8 170 116.8 up down incorrect
533229.BSE Bajaj Consumer Care Limited 20230111 0 171.1 174.75 171.1 174.25 22305 174.25 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230111 0 94 95.6 93 95.05 99987 95.05 up up correct
533259.BSE Sastasundar Ventures Limited 20230111 0 284.55 287.8 283.25 286.95 667 286.95 up up correct
533260.BSE Career Point Limited 20230111 0 135.2 137.3 133.6 134.45 1019 134.45 down up incorrect
533261.BSE Eros International Media Limited 20230111 0 27.55 27.55 27.1 27.25 8542 27.25 down down correct
533262.BSE Ramky Infrastructure Limited 20230111 0 297.35 306.9 296.1 302.6 24667 302.6 up down incorrect
533263.BSE Orient Green Power Company Limited 20230111 0 11.35 11.56 11.1 11.16 1533482 11.16 down down correct
ATUL.BSE Atul Auto Ltd 20230111 0 7690.0498 7740.1499 7666 7698 1400 7698 up up correct
533267.BSE Cantabil Retail India Limited 20230111 0 1215.85 1225 1191.6 1211.45 271 1211.45 down up incorrect
533269.BSE VA Tech Wabag Limited 20230111 0 328.85 342.1 326.8 341.2 27209 341.2 up up correct
533270.BSE Bedmutha Industries Limited 20230111 0 74.9 76.85 63.1 64.65 16254 64.65 down down correct
533271.BSE Ashoka Buildcon Limited 20230111 0 92 92.05 88.75 89.25 69952 89.25 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230111 0 99 101 96.35 99.7 47464 99.7 up up correct
533275.BSE Gyscoal Alloys Limited 20230111 0 3.15 3.33 3.07 3.17 289134 3.17 up up correct
533278.BSE Coal India Limited 20230111 0 216.8 218.5 212.25 213.3 271980 213.3 down down correct
533282.BSE Gravita India Limited 20230111 0 422.75 430 419.5 421.35 19324 421.35 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230111 0 44.95 52.9 44.65 50.85 498927 50.85 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230111 0 40.25 40.5 39.6 40.2 1860 40.2 down down correct
533286.BSE MOIL Limited 20230111 0 173.05 175.15 171.5 172.3 32562 172.3 down up incorrect
533287.BSE Zee Learn Limited 20230111 0 6.84 6.91 6.75 6.82 297413 6.82 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230111 0 39.9 39.9 37.6 38 2580 38 down down correct
533292.BSE A2Z Infra Engineering Limited 20230111 0 9.89 10 9.66 9.76 52168 9.76 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230111 0 310.85 317.25 308.7 311.8 16098 311.8 up up correct
533295.BSE Punjab & Sind Bank 20230111 0 30.75 32.05 30.35 31.6 758125 31.6 up up correct
533296.BSE Future Market Networks Limited 20230111 0 5.66 5.66 5.25 5.35 10352 5.35 down down correct
533298.BSE Surana Solar Limited 20230111 0 23.9 23.9 22.3 22.7 6379 22.7 down up incorrect
533302.BSE Kalyani Investment Company Limited 20230111 0 1960 2051.95 1850 1990.9 31 1990.9 up down incorrect
533303.BSE BF Investment Limited 20230111 0 365 372.8 363 363.95 1890 363.95 down down correct
533306.BSE Summit Securities Limited 20230111 0 644.6 653.9 644.6 648.85 339 648.85 up up correct
533315.BSE Innovassynth Investments Limited 20230111 0 24.4 24.4 23 23.05 2655 23.05 down up incorrect
533317.BSE Omkar Speciality Chemicals Limited 20230111 0 14.75 14.85 14.05 14.4 8414 14.4 down down correct
533320.BSE Jubilant Industries Limited 20230111 0 403.1 427 399.35 420.4 1147 420.4 up up correct
533329.BSE Indian Terrain Fashions Limited 20230111 0 71.9 73.85 71.45 72.2 17541 72.2 up up correct
533333.BSE Fineotex Chemical Limited 20230111 0 248 254.2 248 249 63378 249 up up correct
533339.BSE Zen Technologies Limited 20230111 0 197.5 197.5 192.45 193.4 7079 193.4 down down correct
533344.BSE PTC India Financial Services Limited 20230111 0 18.35 18.65 17.85 18.35 551385 18.35
533398.BSE Muthoot Finance Limited 20230111 0 1075 1080.4 1062.05 1067.1 6465 1067.1 down down correct
533400.BSE Future Consumer Limited 20230111 0 1.45 1.49 1.44 1.46 3251151 1.46 up up correct
533407.BSE CIL Nova Petrochemicals Limited 20230111 0 23.35 25.2 23.35 24.65 1402 24.65 up down incorrect
533427.BSE VMS Industries Limited 20230111 0 16 18.45 15.85 17.9 137245 17.9 up up correct
533451.BSE Karma Energy Limited 20230111 0 27.25 28.3 26.75 26.75 1158 26.75 down down correct
533470.BSE Rushil Décor Limited 20230111 0 399.25 410.65 399.25 402.4 2930 402.4 up up correct
533477.BSE Enkei Wheels (India) Limited 20230111 0 563.05 566.6 563.05 566.5 227 566.5 up up correct
533482.BSE Kridhan Infra Limited 20230111 0 3.65 3.67 3.53 3.54 5581 3.54 down up incorrect
533506.BSE Inventure Growth & Securities Limited 20230111 0 2.59 2.62 2.58 2.59 700227 2.59
533543.BSE Brooks Laboratories Limited 20230111 0 106.95 106.95 101.65 101.65 9280 101.65 down down correct
533552.BSE Rupa & Company Limited 20230111 0 280.4 282.45 278.5 279.7 4410 279.7 down down correct
533553.BSE TD Power Systems Limited 20230111 0 136.7 139.15 134.85 137.95 41294 137.95 up up correct
533581.BSE PG Electroplast Limited 20230111 0 1168.3 1175.8 1156.65 1167.15 457 1167.15 down down correct
533602.BSE Lesha Industries Limited 20230111 0 5.68 5.7 5.45 5.57 303701 5.57 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230111 0 1.66 1.66 1.57 1.63 5910 1.63 down up incorrect
533608.BSE RDB Rasayans Limited 20230111 0 99.65 103 98.1 101.25 19453 101.25 up up correct
533629.BSE Tijaria Polypipes Limited 20230111 0 7.6 7.84 7.6 7.79 3981 7.79 up up correct
533632.BSE Onelife Capital Advisors Limited 20230111 0 13.85 16.81 13.85 16.81 36820 16.81 up up correct
533638.BSE Flexituff Ventures International Limited 20230111 0 30.7 30.7 29.2 29.75 3234 29.75 down down correct
533644.BSE Ujaas Energy Limited 20230111 0 2.92 2.92 2.78 2.81 148177 2.81 down down correct
533655.BSE Triveni Turbine Limited 20230111 0 256.05 265.55 256.05 264.65 25604 264.65 up up correct
533676.BSE Indo Thai Securities Ltd 20230111 0 295 307 287.05 306.6 963 306.6 up up correct
533758.BSE APL Apollo Tubes Limited 20230111 0 1116.95 1122 1097.55 1118.4 6426 1118.4 up up correct
533761.BSE GPT Infraprojects Limited 20230111 0 54 55 53 53.1 3372 53.1 down down correct
533896.BSE Fervent Synergies Limited 20230111 0 14.85 15 14.3 14.3 5046 14.3 down down correct
533982.BSE Tera Software Limited 20230111 0 42.9 47.9 42.05 42.55 8007 42.55 down up incorrect
534060.BSE PMC Fincorp Limited 20230111 0 2.53 2.53 2.4 2.43 645006 2.43 down down correct
534063.BSE Futuristic Solutions Limited 20230111 0 32.85 34.4 32.85 34.4 285 34.4 up up correct
534064.BSE Alliance Integrated Metaliks Limited 20230111 0 36.6 36.6 34 34.6 343415 34.6 down down correct
534076.BSE RHI Magnesita India Limited 20230111 0 835.95 850 817 845.55 18683 845.55 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230111 0 1465.5 1485.55 1455.15 1481.55 15374 1481.55 up down incorrect
534139.BSE Schneider Electric Infrastructure Limited 20230111 0 201.55 209 197 206.35 402179 206.35 up up correct
534190.BSE Olympic Cards Limited 20230111 0 3.06 3.06 3.06 3.06 922 3.06
534309.BSE NBCC (India) Limited 20230111 0 38.6 39.3 38.6 39.05 485418 39.05 up down incorrect
534312.BSE MT Educare Limited 20230111 0 6.75 6.75 6.3 6.54 20474 6.54 down down correct
534328.BSE Hexa Tradex Limited 20230111 0 156.05 156.05 154.05 155 93 155 down down correct
534338.BSE Max Heights Infrastructure Limited 20230111 0 82 85.8 81.75 81.95 106860 81.95 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230111 0 78.1 82 78 78.5 11944 78.5 up up correct
534392.BSE Vardhman Special Steels Limited 20230111 0 311.95 315.35 310.5 313.3 3444 313.3 up down incorrect
534425.BSE Speciality Restaurants Limited 20230111 0 232.75 254.8 232.75 240.5 47558 240.5 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230111 0 5.84 5.84 5.5 5.51 1477 5.51 down up incorrect
534535.BSE Bio Green Papers Limited 20230111 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230111 0 42.4 42.4 41.05 41.65 131909 41.65 down down correct
534598.BSE S. E. Power Limited 20230111 0 16.9 17.25 16.9 17.25 2068 17.25 up up correct
534600.BSE JTL Infra Limited 20230111 0 302.45 303.2 296.8 299.5 3743 299.5 down down correct
534612.BSE Advance Metering Technology Limited 20230111 0 19.1 19.1 18.2 18.8 1221 18.8 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230111 0 25.65 25.7 25.15 25.2 1870 25.2 down down correct
534618.BSE Sangam Renewables Limited 20230111 0 484 489.8 470 481.8 8647 481.8 down down correct
534623.BSE Jupiter Infomedia Limited 20230111 0 19.15 20.75 18.4 19.15 12188 19.15
534674.BSE Ducon Infratechnolgies Limited 20230111 0 11.08 11.85 9.91 10.38 875123 10.38 down down correct
534680.BSE SRG Housing Finance Limited 20230111 0 207.8 207.8 191.35 202.2 1013 202.2 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230111 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230111 0 1.3 1.3 1.3 1.3 0 1.3
534732.BSE Intellivate Capital Advisors Limited 20230111 0 19.22 19.22 19.22 19.22 14526 19.22
534733.BSE Supremex Shine Steels Limited 20230111 0 4.99 5.1 4.86 4.98 35990 4.98 down down correct
534734.BSE Ram Minerals and Chemicals Limited 20230111 0 0.49 0.49 0.49 0.49 0 0.49
534742.BSE Zuari Agro Chemicals Limited 20230111 0 156.85 158.15 156.05 156.8 2353 156.8 down down correct
534748.BSE Steel Exchange India Limited 20230111 0 15.4 15.54 14.45 14.62 207349 14.62 down up incorrect
534755.BSE Trio Mercantile & Trading Limited 20230111 0 1.01 1.08 1.01 1.08 85386 1.08 up up correct
534758.BSE Cigniti Technologies Limited 20230111 0 560.6 580 559.05 569.25 9963 569.25 up up correct
534796.BSE CDG Petchem Limited 20230111 0 15.8 15.8 15.8 15.8 20 15.8
534809.BSE PC Jeweller Limited 20230111 0 84.55 85.3 81.7 83.05 57640 83.05 down down correct
534816.BSE Indus Towers Limited 20230111 0 182.85 184.25 182 183.6 101667 183.6 up down incorrect
534976.BSE V-Mart Retail Limited 20230111 0 2899.05 2899.05 2837.95 2854.4 874 2854.4 down down correct
535204.BSE Mukta Agriculture Limited 20230111 0 5.03 5.03 4.93 4.95 10080 4.95 down up incorrect
535205.BSE Mystic Electronics Limited 20230111 0 5.55 5.85 5.5 5.7 1303 5.7 up up correct
535279.BSE Bothra Metals and Alloys Limited 20230111 0 2.9 2.9 2.75 2.75 16000 2.75 down down correct
535322.BSE Repco Home Finance Limited 20230111 0 235.15 239.4 233.15 236.35 43738 236.35 up up correct
535601.BSE Sreeleathers Limited 20230111 0 207.9 209.4 205 208 1211 208 up up correct
535602.BSE Sharda Motor Industries Limited 20230111 0 729.85 747.5 725.2 742.6 3005 742.6 up up correct
535620.BSE Binny Mills Limited 20230111 0 103 103 103 103 0 103
535621.BSE S V Global Mill Limited 20230111 0 49.05 50.7 49.05 49.2 3361 49.2 up up correct
535648.BSE Just Dial Limited 20230111 0 601.2 601.2 582.4 583.5 3379 583.5 down down correct
535657.BSE ObjectOne Information Systems Limited 20230111 0 15.9 16.45 15.6 16.2 3053 16.2 up up correct
535667.BSE India Finsec Limited 20230111 0 42 44.15 42 44.15 151 44.15 up up correct
535693.BSE Brahmaputra Infrastructure Limited 20230111 0 29.85 31 27.25 31 11823 31 up up correct
535754.BSE Orient Cement Limited 20230111 0 130 132.7 130 130.55 46915 130.55 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230111 0 138.5 140.85 135.5 140.15 890989 140.15 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230111 0 9.01 9.01 9.01 9.01 7445 9.01
536565.BSE Trimurthi Limited 20230111 0 10.41 10.45 10.41 10.45 3501 10.45 up down incorrect
536672.BSE VCU Data Management Limited 20230111 0 9.73 9.73 9.51 9.72 263955 9.72 down down correct
536738.BSE Stellar Capital Services Limited 20230111 0 4.2 4.2 4.2 4.2 0 4.2
536751.BSE Five X Tradecom Limited 20230111 0 0.79 0.79 0.79 0.79 0 0.79
536773.BSE Jindal Poly Investment and Finance Company Limited 20230111 0 487.95 490.4 468 486 798 486 down up incorrect
536868.BSE Integra Telecommunication & Software Limited 20230111 0 16.3 16.3 15.75 16 6732 16 down down correct
536965.BSE B. P. Capital Limited 20230111 0 5.45 5.45 5.45 5.45 1000 5.45
537069.BSE Arnold Holdings Ltd 20230111 0 21.6 21.7 20.3 21.7 14643 21.7 up up correct
537092.BSE Modex International Securities Limited 20230111 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230111 0 160.55 163.2 158.55 159.65 967 159.65 down down correct
537536.BSE Denis Chem Lab Limited 20230111 0 98.7 98.7 93 93.9 3272 93.9 down down correct
537582.BSE Unishire Urban Infra Limited 20230111 0 2.55 2.57 2.55 2.55 70000 2.55
537669.BSE Laxmipati Engineering Works Limited 20230111 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230111 0 144.25 144.25 143.05 143.65 26 143.65 down down correct
537785.BSE Race Eco Chain Limited 20230111 0 205.9 208.95 201 207.75 20625 207.75 up up correct
537820.BSE Viji Finance Limited 20230111 0 3.55 3.55 3.35 3.39 32127 3.39 down down correct
538081.BSE Haria Apparels Limited 20230111 0 4.92 4.92 4.7 4.84 19388 4.84 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230111 0 77 80 76.7 79.25 511 79.25 up up correct
538119.BSE R & B Denims Limited 20230111 0 40.3 40.3 38.2 38.85 218127 38.85 down down correct
538713.BSE Atishay Limited 20230111 0 31.5 38.85 31.5 33.85 123388 33.85 up up correct
538180.BSE Gold Line International Finvest Limited 20230111 0 0.64 0.67 0.62 0.67 994746 0.67 up down incorrect
538212.BSE Sharp Investments Limited 20230111 0 1.56 1.61 1.56 1.6 268684 1.6 up up correct
538268.BSE Wonderla Holidays Limited 20230111 0 358.9 358.9 350.5 352.75 1078 352.75 down down correct
538402.BSE SPS Finquest Limited 20230111 0 82 82 82 82 0 82
538432.BSE Divinus Fabrics Limited 20230111 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230111 0 0.54 0.54 0.54 0.54 0 0.54
538446.BSE Moneyboxx Finance Limited 20230111 0 175.65 175.65 168 168.9 8834 168.9 down down correct
538464.BSE Thirani Projects Ltd. 20230111 0 2.05 2.25 2.05 2.25 1842 2.25 up down incorrect
538476.BSE Capital Trade Links Limited 20230111 0 22.3 23.2 21.15 22.65 20216 22.65 up up correct
538537.BSE Omansh Enterprises Limited 20230111 0 0.95 0.95 0.95 0.95 0 0.95
538539.BSE J. Taparia Projects Limited 20230111 0 5.75 5.75 5.33 5.33 78848 5.33 down down correct
538540.BSE Ramchandra Leasing and Finance Limited 20230111 0 1.14 1.15 1.12 1.14 41823 1.14
538564.BSE James Warren Tea Limited 20230111 0 263 279.75 263 265.2 1175 265.2 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230111 0 420.45 425.7 420.45 423.25 184 423.25 up up correct
538597.BSE TTI Enterprise Limited 20230111 0 15.48 15.49 14.87 15.37 5832 15.37 down down correct
538598.BSE Vishal Fabrics Limited 20230111 0 21.5 21.5 20.5 21 18172 21 down down correct
538607.BSE Toyam Industries Limited 20230111 0 18.45 18.45 17.15 18.1 3397737 18.1 down down correct
538611.BSE Real Touch Finance Limited 20230111 0 32.5 33.9 32.5 33.85 1198 33.85 up up correct
538635.BSE Snowman Logistics Limited 20230111 0 37.9 39.2 37.85 38 68376 38 up up correct
538647.BSE Purshottam Investofin Limited 20230111 0 13.27 13.27 13.27 13.27 0 13.27
538653.BSE Ejecta Marketing Limited 20230111 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230111 0 488.1 495.95 477.25 481.15 14937 481.15 down up incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230111 0 36.9 38.7 35.45 38.4 64 38.4 up down incorrect
538708.BSE Econo Trade (India) Limited 20230111 0 10.17 10.17 10.17 10.17 8005 10.17
538714.BSE Suchitra Finance & Trading Company Limited 20230111 0 54.95 54.95 52.55 52.55 270 52.55 down down correct
538715.BSE Dhabriya Polywood Limited 20230111 0 132 134 127.6 130.25 1260 130.25 down down correct
538716.BSE Aryaman Capital Markets Limited 20230111 0 59.1 59.1 59.1 59.1 0 59.1
538730.BSE PDS Multinational Fashions Limited 20230111 0 339 342.35 338 338.7 395 338.7 down down correct
538732.BSE Vibrant Global Capital Limited 20230111 0 52 53.1 52 53.1 129 53.1 up up correct
538734.BSE Ceinsys Tech Limited 20230111 0 161.9 169.9 149.6 150.6 832 150.6 down up incorrect
538770.BSE Crane Infrastructure Limited 20230111 0 9.99 9.99 9.17 9.59 4434 9.59 down down correct
538772.BSE Niyogin Fintech Limited 20230111 0 36.7 39.85 36.7 38.1 11148 38.1 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230111 0 89.9 90 87.2 88.75 7359 88.75 down up incorrect
538787.BSE Goenka Business & Finance Limited 20230111 0 7.75 7.89 7.49 7.78 67008 7.78 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230111 0 256.1 269.7 256 260.7 181 260.7 up down incorrect
538812.BSE Aanchal Ispat Limited 20230111 0 18.2 18.2 17.25 17.85 56493 17.85 down down correct
538817.BSE Captain Pipes Limited 20230111 0 545 548 525 548 5500 548 up up correct
538833.BSE Anubhav Infrastructure Limited 20230111 0 12.56 12.64 11.44 11.45 99351 11.45 down down correct
538835.BSE Intellect Design Arena Limited 20230111 0 426.95 434.8 424.05 427.15 16328 427.15 up up correct
538836.BSE Monte Carlo Fashions Limited 20230111 0 673.65 711.05 669.35 696.05 3689 696.05 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230111 0 57.55 59.75 57.55 58.5 2961 58.5 up up correct
538890.BSE M.K. Exim (India) Limited 20230111 0 84.05 86.3 84 84.65 6706 84.65 up up correct
538891.BSE Magellanic Cloud Limited 20230111 0 475.1 485.9 457 457.95 30583 457.95 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230111 0 229.6 235.4 224.05 234.35 824 234.35 up up correct
538922.BSE Cosyn Limited 20230111 0 19.9 20.45 19.55 20.25 3698 20.25 up up correct
538943.BSE Sonal Mercantile Limited 20230111 0 97.9 97.9 91.25 92.8 1933 92.8 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230111 0 1.98 2.12 1.98 2 23735 2 up down incorrect
538961.BSE Genus Paper & Boards Limited 20230111 0 18.15 18.4 18.1 18.25 29996 18.25 up down incorrect
538962.BSE Minda Corporation Limited 20230111 0 219.55 222.5 216.55 217.75 10537 217.75 down up incorrect
538964.BSE Mercury Laboratories Limited 20230111 0 759 772.5 727.2 769.9 294 769.9 up down incorrect
538979.BSE Greenlam Industries Limited 20230111 0 331.3 331.45 327.8 328.15 347 328.15 down down correct
538987.BSE Talbros Engineering Limited 20230111 0 576 587.4 566.1 574 2770 574 down down correct
539006.BSE PTC Industries Limited 20230111 0 2551.05 2628.9 2551.05 2584.4 790 2584.4 up up correct
539009.BSE GBL Industries Limited 20230111 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230111 0 9.45 9.45 9.4 9.4 26 9.4 down up incorrect
539017.BSE Star Housing Finance Limited 20230111 0 50 51 49.7 50.35 209083 50.35 up up correct
539032.BSE Fraser and Company Limited 20230111 0 9.2 9.56 8.73 9.53 50128 9.53 up down incorrect
539041.BSE SVP Housing Limited 20230111 0 22.65 22.65 22.65 22.65 2500 22.65
539042.BSE AGI Infra Limited 20230111 0 488.15 495.6 477.15 489.65 667 489.65 up up correct
539043.BSE BKM Industries Limited 20230111 0 1.17 1.24 1.17 1.19 9314 1.19 up up correct
539045.BSE Manaksia Aluminium Company Limited 20230111 0 22.8 23.3 22.4 22.75 8938 22.75 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230111 0 17.9 19.2 17.9 19 4615 19 up up correct
539113.BSE Paul Merchants Limited 20230111 0 1346.2 1370 1335 1338.2 522 1338.2 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230111 0 17.35 17.35 16.1 17.25 120 17.25 down down correct
539118.BSE VRL Logistics Limited 20230111 0 545 553.25 538.8 549.5 3545 549.5 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230111 0 18.95 18.95 18.25 18.5 38258 18.5 down down correct
539132.BSE Vegetable Products Limited 20230111 0 42.9 43 40.3 41.25 2921 41.25 down down correct
539141.BSE UFO Moviez India Limited 20230111 0 90.05 92 90.05 91 10387 91 up up correct
539148.BSE Shivalik Rasayan Limited 20230111 0 735.05 743.95 733 742.2 501 742.2 up up correct
539150.BSE PNC Infratech Limited 20230111 0 310.25 318.9 310.25 315.25 22845 315.25 up down incorrect
BLIL.BSE Balmer Lawrie Investments Limited 20230111 0 372.25 372.9 368.25 369.05 6916 369.05 down down correct
539151.BSE Arfin India Limited 20230111 0 24.1 25.75 24.1 24.85 20500 24.85 up up correct
539174.BSE Helpage Finlease Limited 20230111 0 9.61 9.61 9.61 9.61 0 9.61
539176.BSE Hawa Engineers Limited 20230111 0 65 65.9 65 65.5 965 65.5 up up correct
539195.BSE POCL Enterprises Limited 20230111 0 155.3 155.3 143.65 145.55 18477 145.55 down down correct
539196.BSE Amba Enterprises Limited 20230111 0 47.9 47.9 45 46.55 18182 46.55 down down correct
539197.BSE Devhari Exports (India) Limited 20230111 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230111 0 5.31 5.4 5.15 5.22 51109 5.22 down down correct
539217.BSE Srestha Finvest Limited 20230111 0 1.13 1.16 1.11 1.12 137595 1.12 down down correct
539219.BSE Mauria Udyog Limited 20230111 0 5.1 5.1 4.83 4.94 238817 4.94 down down correct
539221.BSE Sportking India Limited 20230111 0 690 705 684.85 688.65 1730 688.65 down down correct
539222.BSE VMV Holidays Limited 20230111 0 67 67.2 66.9 67.1 35000 67.1 up up correct
539223.BSE Ambition Mica Limited 20230111 0 5.5 5.52 5.05 5.05 2526 5.05 down down correct
539227.BSE Loyal Equipments Limited 20230111 0 59.15 67 59.1 61.9 14772 61.9 up up correct
539228.BSE Gala Global Products Limited 20230111 0 12.07 12.07 12.07 12.07 56997 12.07
539229.BSE Majestic Research Services and Solutions Limited 20230111 0 4.72 4.72 4.72 4.72 0 4.72
539251.BSE Balkrishna Paper Mills Limited 20230111 0 35.5 35.8 34.5 35.1 3472 35.1 down down correct
539252.BSE Shyam Century Ferrous Limited 20230111 0 20.8 21.2 20.7 20.85 30767 20.85 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230111 0 29.9 29.9 27.8 28.4 3930 28.4 down down correct
539275.BSE Mangalam Seeds Limited 20230111 0 144.95 144.95 128.45 129.65 54211 129.65 down down correct
539276.BSE Kaya Limited 20230111 0 311.1 320.9 305.3 311.7 1272 311.7 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230111 0 4.95 5.2 4.94 5.05 232694 5.05 up up correct
539289.BSE Majesco Limited 20230111 0 116.5 120.55 116.5 119.9 5161 119.9 up up correct
539290.BSE Oswal Greentech Limited 20230111 0 24.8 25.55 24.35 24.65 33658 24.65 down up incorrect
539300.BSE A.K. Spintex Limited 20230111 0 84.45 87 82.35 85.7 7713 85.7 up down incorrect
539301.BSE Arvind SmartSpaces Limited 20230111 0 309.05 318.35 307.8 311.7 5536 311.7 up down incorrect
539302.BSE Power Mech Projects Limited 20230111 0 2085.25 2142.1 2056.95 2123.85 2966 2123.85 up up correct
539309.BSE Rama Steel Tubes Limited 20230111 0 43.35 44.15 42.1 43.5 304373 43.5 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230111 0 111.55 113.8 109.4 111.05 4616 111.05 down down correct
539332.BSE Navkar Corporation Limited 20230111 0 63.45 64.45 62.9 63.05 41871 63.05 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230111 0 5.75 5.86 5.65 5.68 44940 5.68 down up incorrect
539353.BSE Sal Automotive Limited 20230111 0 248 250 248 250 6 250 up up correct
539354.BSE Polyspin Exports Limited 20230111 0 60.7 60.7 59.1 59.1 1019 59.1 down up incorrect
539363.BSE Sri Krishna Constructions (India) Limited 20230111 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230111 0 18.6 20.35 18.6 19.15 4323 19.15 up up correct
539399.BSE Bella Casa Fashion & Retail Limited 20230111 0 140.9 146 138.05 144.8 1600 144.8 up up correct
539400.BSE Mallcom (India) Limited 20230111 0 709.9 718 695.05 705.6 97 705.6 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230111 0 47.5 51.8 45 51.8 325673 51.8 up up correct
539428.BSE Tejnaksh Healthcare Limited 20230111 0 122.7 125 122 124.4 13982 124.4 up up correct
539447.BSE Beardsell Limited 20230111 0 24.9 25.6 24.55 24.65 15471 24.65 down down correct
539448.BSE InterGlobe Aviation Limited 20230111 0 2032.4 2117.65 2032.4 2107 23026 2107 up up correct
539450.BSE S H Kelkar and Company Limited 20230111 0 143.7 146.35 142.7 144.35 5164 144.35 up up correct
539455.BSE Aryavan Enterprise Limited 20230111 0 17.08 17.08 17.08 17.08 796 17.08
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230111 0 1.42 1.44 1.41 1.41 1318274 1.41 down down correct
539479.BSE GTV Engineering Limited 20230111 0 310.25 315.9 297.4 300.45 2823 300.45 down down correct
539518.BSE Uday Jewellery Industries Limited 20230111 0 125 128.25 125 125.25 3577 125.25 up up correct
539525.BSE Navketan Merchants Limited 20230111 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230111 0 490 508.7 488.55 503.2 100 503.2 up up correct
539542.BSE Lux Industries Limited 20230111 0 1585.05 1585.05 1543.6 1546.85 10288 1546.85 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230111 0 726 735.4 720.9 724.7 13002 724.7 down down correct
539562.BSE Kayel Securities Ltd 20230111 0 43.25 44.1 42.8 43.25 18955 43.25
539593.BSE Shivansh Finserve Limited 20230111 0 3.45 3.58 3.3 3.58 1358 3.58 up up correct
539594.BSE Mishtann Foods Limited 20230111 0 8.8 9 8.8 8.94 1612758 8.94 up up correct
539597.BSE Jindal Stainless (Hisar) Limited 20230111 0 442.65 444.45 425 427.3 6559 427.3 down down correct
539636.BSE Precision Camshafts Limited 20230111 0 108.15 115.3 108.15 110.6 10645 110.6 up up correct
539658.BSE TeamLease Services Limited 20230111 0 2495.55 2500.15 2479.3 2490.25 71 2490.25 down down correct
539659.BSE Vidli Restaurants Limited 20230111 0 39.6 40.65 37.9 39.75 1861 39.75 up down incorrect
539660.BSE Best Agrolife Limited 20230111 0 1430 1444.35 1400.45 1412.5 4792 1412.5 down down correct
539661.BSE Ace Men Engg Works Limited 20230111 0 69.5 73.4 69.5 70.55 1804 70.55 up down incorrect
539678.BSE Quick Heal Technologies Limited 20230111 0 170.05 185.7 170.05 184.6 18150 184.6 up up correct
539679.BSE Kapil Raj Finance Limited 20230111 0 18.2 18.2 18.2 18.2 0 18.2
539686.BSE K.P. Energy Limited 20230111 0 389 392.5 380.2 383.75 7830 383.75 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230111 0 1093.95 1094 1051.2 1082.3 986 1082.3 down down correct
539742.BSE Simbhaoli Sugars Limited 20230111 0 25.15 27.1 25.15 26.25 33673 26.25 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230111 0 3.46 3.46 3.46 3.46 0 3.46
539785.BSE Pudumjee Paper Products Limited 20230111 0 46.9 47.3 46 46.5 27098 46.5 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230111 0 289 290.8 285.5 288.1 3541 288.1 down down correct
539798.BSE Umiya Tubes Limited 20230111 0 8.45 8.55 8.45 8.45 6600 8.45
539799.BSE Bharat Wire Ropes Limited 20230111 0 103.6 105.35 102.5 103.5 10665 103.5 down down correct
539800.BSE Chd Chemicals Limited 20230111 0 6.15 7.55 6.15 6.57 10297 6.57 up up correct
539807.BSE Infibeam Avenues Limited 20230111 0 16.25 17.1 16.2 16.9 1569590 16.9 up up correct
539814.BSE Le Lavoir Limited 20230111 0 31.7 31.7 28.5 30.75 305 30.75 down down correct
539835.BSE Superior Finlease Limited 20230111 0 2.3 2.3 2.25 2.3 7478 2.3
539837.BSE Raghav Productivity Enhancers Limited 20230111 0 1049 1117 1030.6 1105.65 113605 1105.65 up up correct
539841.BSE Lancer Container Lines Limited 20230111 0 212.5 218 209.3 215.65 29627 215.65 up up correct
539844.BSE Equitas Holdings Limited 20230111 0 126.5 128.95 123.05 126.3 182386 126.3 down down correct
539871.BSE Thyrocare Technologies Limited 20230111 0 580.2 582.85 575 576.15 1036 576.15 down up incorrect
539874.BSE Ujjivan Financial Services Limited 20230111 0 280.4 280.4 269.5 271.75 13570 271.75 down up incorrect
539883.BSE Pilani Investment and Industries Corporation Limited 20230111 0 1888.05 1913 1887.05 1903.9 71 1903.9 up up correct
539884.BSE Darshan Orna Limited 20230111 0 3.98 3.98 3.66 3.82 66100 3.82 down down correct
539894.BSE Madhav Infra Projects Ltd 20230111 0 5.4 6 5.3 5.59 391680 5.59 up up correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230111 0 11.25 11.47 11.09 11.47 845477 11.47 up up correct
539956.BSE TAAL Enterprises Limited 20230111 0 1636 1715 1636 1671.7 1021 1671.7 up up correct
539963.BSE Zeal Aqua Limited 20230111 0 7.91 8.03 7.91 7.96 28701 7.96 up down incorrect
539978.BSE Quess Corp Limited 20230111 0 402.7 402.7 393.5 394.9 19272 394.9 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230111 0 1820 1840 1820 1820 14 1820
539986.BSE Commercial Syn Bags Limited 20230111 0 112 112 106 107 19568 107 down up incorrect
540047.BSE Dilip Buildcon Limited 20230111 0 217.95 223 217.95 219.8 8914 219.8 up up correct
540048.BSE S.P. Apparels Limited 20230111 0 323.7 323.7 317.15 322.45 453 322.45 down down correct
540073.BSE BLS International Services Limited 20230111 0 172.6 175.1 170.15 170.85 45793 170.85 down down correct
540078.BSE Mitsu Chem Plast Limited 20230111 0 218.85 221.7 217 219 3076 219 up up correct
540108.BSE Tiaan Consumer Limited 20230111 0 4.25 4.26 4.03 4.13 1816 4.13 down down correct
540124.BSE G N A Axles Limited 20230111 0 722.2 734 716.4 723.95 6181 723.95 up up correct
540143.BSE Sagarsoft (India) Limited 20230111 0 141.5 143.45 140.4 142.9 321 142.9 up up correct
540145.BSE Valiant Organics Limited 20230111 0 559.35 560 549.05 550.05 2110 550.05 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230111 0 66.7 66.7 64.45 64.45 7000 64.45 down down correct
540147.BSE Shashijit Infraprojects Limited 20230111 0 33.95 34 33.8 34 9567 34 up up correct
540173.BSE PNB Housing Finance Limited 20230111 0 559.75 574.3 550 567.7 72215 567.7 up up correct
540203.BSE Sheela Foam Limited 20230111 0 1252.15 1254.05 1211.55 1219.8 491 1219.8 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230111 0 15.45 16.15 15.45 15.95 4089 15.95 up up correct
540212.BSE TCI Express Limited 20230111 0 1839.5 1839.5 1781 1787.2 903 1787.2 down up incorrect
540222.BSE Laurus Labs Limited 20230111 0 378.7 379.6 365.5 366.4 56864 366.4 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230111 0 66.75 68 65.55 65.75 15690 65.75 down down correct
540311.BSE Jitf Infralogistics Ltd 20230111 0 106.25 111.95 106.25 111.95 642 111.95 up up correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230111 0 11.63 11.63 11.63 11.63 7519 11.63
540366.BSE Music Broadcast Limited 20230111 0 26.9 26.9 26.2 26.6 165348 26.6 down up incorrect
540376.BSE Avenue Supermarts Limited 20230111 0 3896.9 3909.95 3860 3873.35 7212 3873.35 down down correct
540401.BSE Maximus International Limited 20230111 0 18.35 18.7 18 18.35 152149 18.35
540403.BSE CL Educate Limited 20230111 0 65.15 68.5 65.1 65.7 9254 65.7 up down incorrect
540405.BSE Oceanic Foods Limited 20230111 0 33.05 33.05 30.1 32.2 1008 32.2 down down correct
540497.BSE S Chand and Company Limited 20230111 0 173.1 174.85 171.7 174.2 357 174.2 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230111 0 51.4 51.55 50.3 51.15 551538 51.15 down down correct
540544.BSE PSP Projects Limited 20230111 0 736.55 745.45 712.2 714.35 24901 714.35 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230111 0 16.65 16.65 15.9 16.1 6001 16.1 down down correct
540575.BSE Star Cement Limited 20230111 0 115.6 116 113.75 114 17238 114 down up incorrect
540590.BSE Riddhi Corporate Services Limited 20230111 0 410 410 376.8 402.75 42 402.75 down up incorrect
540595.BSE Tejas Networks Limited 20230111 0 600.35 609 568 572.75 31102 572.75 down down correct
540596.BSE Eris Lifesciences Limited 20230111 0 646 648.45 635.45 638.45 5109 638.45 down up incorrect
540615.BSE 7NR Retail Limited 20230111 0 0.91 0.92 0.87 0.89 1952858 0.89 down up incorrect
540642.BSE Salasar Techno Engineering Limited 20230111 0 51.5 51.5 49.25 50.2 246384 50.2 down down correct
540648.BSE Palash Securities Limited 20230111 0 142.25 142.25 136.55 140.95 88 140.95 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230111 0 507.55 522.45 507.05 514.7 11227 514.7 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230111 0 307.65 320 307.65 313.95 2136 313.95 up up correct
540651.BSE Jigar Cables Limited 20230111 0 25 25 25 25 16000 25
540653.BSE Sintex Plastics Technology Limited 20230111 0 2.84 2.94 2.77 2.94 1671573 2.94 up up correct
540673.BSE SIS Limited 20230111 0 379.9 382.6 379 381.9 1446 381.9 up up correct
540678.BSE Cochin Shipyard Limited 20230111 0 491.3 493 474.5 478.7 38013 478.7 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230111 0 620.05 629 620 628.95 474 628.95 up up correct
540680.BSE KIOCL Limited 20230111 0 216.75 216.95 214.35 215.05 2678 215.05 down down correct
540686.BSE Smruthi Organics Limited 20230111 0 178 178 163 168.55 9453 168.55 down down correct
540692.BSE Apex Frozen Foods Limited 20230111 0 247.6 248.45 245.15 246 4012 246 down down correct
540702.BSE Lasa Supergenerics Limited 20230111 0 31 31 28.75 29.15 18987 29.15 down up incorrect
540704.BSE Matrimony.com Limited 20230111 0 565 574.9 563.95 571.85 317 571.85 up up correct
540709.BSE Reliance Home Finance Limited 20230111 0 3.38 3.41 3.35 3.38 234899 3.38
540710.BSE Capacit'e Infraprojects Limited 20230111 0 159.35 161.8 157.5 158.1 13864 158.1 down down correct
540715.BSE Sagar Diamonds Limited 20230111 0 55.75 59.55 52.35 55.05 30000 55.05 down down correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230111 0 1242.45 1248 1236.05 1242.55 8051 1242.55 up up correct
540719.BSE SBI Life Insurance Company Limited 20230111 0 1303.05 1306.8 1287.95 1298.3 23369 1298.3 down up incorrect
540724.BSE Prataap Snacks Limited 20230111 0 845 868.55 841.8 845.7 701 845.7 up up correct
540726.BSE Trident Texofab Limited 20230111 0 89.15 90.75 87.15 88.7 10221 88.7 down down correct
540729.BSE Vanta Bioscience Limited 20230111 0 57.95 59 57.95 59 11250 59 up down incorrect
540730.BSE Mehai Technology Limited 20230111 0 18.2 18.2 17.3 17.95 20951 17.95 down up incorrect
540735.BSE IRIS Business Services Limited 20230111 0 81.4 81.4 78.45 78.85 510 78.85 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230111 0 249.9 249.9 238 240 5013 240 down down correct
540743.BSE Godrej Agrovet Limited 20230111 0 460 467.95 460 462.25 4641 462.25 up up correct
540749.BSE MAS Financial Services Limited 20230111 0 809.7 824.2 802.1 803.55 2167 803.55 down down correct
540750.BSE Indian Energy Exchange Limited 20230111 0 142.9 143 140.5 141.75 291299 141.75 down down correct
540755.BSE General Insurance Corporation of India 20230111 0 179.75 184.95 178.6 182.75 338725 182.75 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230111 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230111 0 624.5 624.75 600 600.55 1907 600.55 down down correct
540768.BSE Mahindra Logistics Limited 20230111 0 486.95 491.35 479.75 482.6 1098 482.6 down down correct
540769.BSE The New India Assurance Company Limited 20230111 0 125.95 129.8 125.95 128.35 95047 128.35 up up correct
540775.BSE Khadim India Ltd 20230111 0 235.4 239.25 235.4 237.6 308 237.6 up up correct
540776.BSE 5paisa Capital Ltd. 20230111 0 319.9 328.3 298.75 313.15 6857 313.15 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230111 0 597.15 605.4 594.4 599.65 50511 599.65 up down incorrect
540782.BSE Sanghvi Brands Ltd 20230111 0 23.75 24.9 23.5 24.2 3000 24.2 up down incorrect
540789.BSE Diligent Media Corporation Limited 20230111 0 3.3 3.3 3.15 3.19 4802 3.19 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230111 0 88.25 88.3 88 88 19785 88 down down correct
540797.BSE Shalby Ltd. 20230111 0 164.1 166.75 161.7 163.1 30339 163.1 down down correct
540798.BSE Future Supply Chain Solutions Ltd. 20230111 0 23 24.2 23 23.05 27190 23.05 up up correct
540809.BSE Mrc Exim Ltd. 20230111 0 65 65 63.5 63.5 22000 63.5 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230111 0 31.95 32.4 31.65 32.25 5281 32.25 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230111 0 313.8 324 311.4 324 30302 324 up up correct
540901.BSE Praxis Home Retail Ltd. 20230111 0 29.5 29.5 27.05 27.85 6063 27.85 down up incorrect
540902.BSE Amber Enterprises India Ltd. 20230111 0 1900 1905 1870 1876.45 2627 1876.45 down up incorrect
540937.BSE Medico Remedies Ltd 20230111 0 323 332.45 322.1 331.7 267 331.7 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230111 0 27.55 29.65 27.55 27.55 1085596 27.55
540975.BSE Aster DM Healthcare Ltd 20230111 0 225.1 230.05 224.15 225 13144 225 down down correct
540980.BSE The Yamuna Syndicate Limited 20230111 0 12222 12577 12222 12577 9 12577 up up correct
541019.BSE H.G. Infra Engineering Limited 20230111 0 672 686.45 667.2 679.85 17694 679.85 up up correct
541083.BSE Inflame Appliances Limited 20230111 0 424.05 437 420 429.3 4750 429.3 up up correct
541096.BSE Bharat Parenterals Limited 20230111 0 345 345 326 341 561 341 down down correct
541143.BSE Bharat Dynamics Limited 20230111 0 929.95 948.3 922 926.4 34854 926.4 down down correct
541144.BSE Active Clothing Co Limited 20230111 0 38.25 40.3 38.25 39.45 1064 39.45 up down incorrect
541153.BSE Bandhan Bank Limited 20230111 0 245.05 246.6 242.55 244.45 102791 244.45 down down correct
541163.BSE Sandhar Technologies Limited 20230111 0 238.25 242.6 236.05 241.8 2663 241.8 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230111 0 224 226.6 221.9 223.35 25360 223.35 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230111 0 88.05 90.35 87 87.8 7584 87.8 down down correct
541233.BSE Lemon Tree Hotels Limited 20230111 0 77.05 78.3 75.7 77.05 494871 77.05
541269.BSE Chemfab Alkalis Limited 20230111 0 280.1 280.1 274.3 276.4 341 276.4 down down correct
541301.BSE Orient Electric Limited 20230111 0 270.2 270.5 263.9 268.95 3308 268.95 down down correct
541336.BSE IndoStar Capital Finance Limited 20230111 0 153.3 156 153.3 155.2 1190 155.2 up up correct
541352.BSE Megastar Foods Limited 20230111 0 221.35 231 220 231 5048 231 up up correct
541400.BSE ZIM Laboratories Limited 20230111 0 89.85 94.5 88.2 93.15 8703 93.15 up up correct
541450.BSE Adani Green Energy Limited 20230111 0 1899 1907.3 1865 1883.75 39837 1883.75 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230111 0 428 432.15 423.95 426.1 3609 426.1 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230111 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230111 0 0.89 0.9 0.86 0.9 214324 0.9 up down incorrect
541556.BSE RITES Limited 20230111 0 331.1 331.2 317 328.55 57345 328.55 down down correct
541557.BSE Fine Organic Industries Limited 20230111 0 5690.05 5760 5643 5670.95 2009 5670.95 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230111 0 55.95 57.05 55 57.05 23291 57.05 up up correct
541700.BSE TCNS Clothing Co. Limited 20230111 0 512 517.3 498.6 509.3 2580 509.3 down down correct
541770.BSE CreditAccess Grameen Limited 20230111 0 883.3 883.3 866.15 872.9 1190 872.9 down down correct
541929.BSE Synergy Green Industries Limited 20230111 0 134.7 134.7 131.5 131.85 108 131.85 down up incorrect
BNL.BSE Beekay Niryat Limited 20230111 0 76 76.5 72.2 75.45 20759 75.45 down down correct
541956.BSE Ircon International Limited 20230111 0 60.35 60.35 58.55 58.85 544504 58.85 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230111 0 509 510.1 507 507 187 507 down up incorrect
541974.BSE Manorama Industries Limited 20230111 0 1028.95 1030.05 1020 1025 72 1025 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230111 0 465 474.75 463.3 465.4 35374 465.4 up up correct
542012.BSE A-1 Acid Limited 20230111 0 317.5 317.5 316.35 316.8 34686 316.8 down down correct
542013.BSE Dolfin Rubbers Limited 20230111 0 122.05 127.9 122.05 124.85 2616 124.85 up up correct
542019.BSE Shubham Polyspin Limited 20230111 0 30.05 31.6 30.05 30.95 16941 30.95 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230111 0 369.9 372.9 352.7 356.2 10326 356.2 down down correct
542206.BSE Nivaka Fashions Limited 20230111 0 3.23 3.49 3.23 3.45 7889 3.45 up up correct
542231.BSE Nila Spaces Limited 20230111 0 3.4 3.51 3.3 3.36 89871 3.36 down down correct
542233.BSE Trejhara Solutions Limited 20230111 0 75.2 75.2 72 72.15 1247 72.15 down down correct
542333.BSE RPSG Ventures Limited 20230111 0 454.65 458.95 448.35 453.95 1398 453.95 down up incorrect
542351.BSE Gloster Limited 20230111 0 727.9 727.95 713.4 715.1 878 715.1 down up incorrect
542367.BSE Xelpmoc Design and Tech Limited 20230111 0 131.55 139.05 131.55 139 379 139 up up correct
542383.BSE Ritco Logistics Limited 20230111 0 151.8 154.7 146 148 59753 148 down down correct
542399.BSE Chalet Hotels Limited 20230111 0 339.4 342.6 333.5 337.3 3341 337.3 down down correct
542460.BSE The Anup Engineering Limited 20230111 0 926.65 937.5 912.35 917.5 1973 917.5 down down correct
542484.BSE Arvind Fashions Limited 20230111 0 335.05 343.65 335.05 337.35 14957 337.35 up up correct
542597.BSE MSTC Limited 20230111 0 295.65 299.5 293.4 294.45 8446 294.45 down down correct
542602.BSE Embassy Office Parks REIT 20230111 0 342.8 343.99 339 342.42 4029 342.42 down down correct
542627.BSE Chandni Machines Limited 20230111 0 23.6 23.6 20.1 20.1 2075 20.1 down down correct
542649.BSE Rail Vikas Nigam Limited 20230111 0 70.7 72.7 70.3 72.2 750484 72.2 up up correct
542650.BSE Metropolis Healthcare Limited 20230111 0 1358.25 1389 1355.5 1375.3 8728 1375.3 up up correct
542651.BSE KPIT Technologies Limited 20230111 0 724.95 724.95 700.65 703.1 84176 703.1 down down correct
542655.BSE Vikas Multicorp Limited 20230111 0 4.58 4.63 4.55 4.57 1158031 4.57 down down correct
542665.BSE Neogen Chemicals Limited 20230111 0 1252.2 1254 1239.8 1247.15 1057 1247.15 down down correct
542667.BSE White Organic Retail Limited 20230111 0 148 150.35 143.6 147.05 70228 147.05 down up incorrect
542669.BSE BMW Industries Ltd. 20230111 0 35.85 35.85 34.2 34.85 8733 34.85 down up incorrect
542670.BSE Artemis Electricals Limited 20230111 0 76.9 88.9 72.25 85.85 31687 85.85 up up correct
542677.BSE Mahesh Developers Limited 20230111 0 13.3 13.3 12.8 12.8 52 12.8 down down correct
542684.BSE Prakash Pipes Limited 20230111 0 160 163.9 160 162.55 4538 162.55 up up correct
542685.BSE Digicontent Limited 20230111 0 17.9 17.9 16.1 16.4 226 16.4 down down correct
542721.BSE Anand Rayons Ltd. 20230111 0 58.45 60.45 56.95 57.65 13546 57.65 down down correct
542725.BSE SBC Exports Ltd. 20230111 0 14.95 14.95 14.6 14.9 37829 14.9 down down correct
542729.BSE DCM Nouvelle Ltd. 20230111 0 170 179.3 170 174.85 8669 174.85 up down incorrect
542752.BSE Affle India Ltd. 20230111 0 1024.45 1038 1021.25 1025.4 19117 1025.4 up down incorrect
542759.BSE Spandana Sphoorty Financial Ltd. 20230111 0 545 578.95 545 562.25 1217 562.25 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230111 0 271.25 271.25 268.1 268.85 12548 268.85 down up incorrect
542772.BSE IIFL Wealth Management Ltd. 20230111 0 1786.5 1793.65 1753.1 1760.25 844 1760.25 down up incorrect
542773.BSE IIFL Securities Ltd. 20230111 0 66.3 66.3 63.7 63.85 20503 63.85 down down correct
542774.BSE APM Finvest Ltd. 20230111 0 222 228.8 215.75 227.4 9641 227.4 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230111 0 2919.95 2919.95 2818 2833.5 6474 2833.5 down down correct
542851.BSE Gensol Engineering Ltd. 20230111 0 1018 1062.65 1018 1062.65 29868 1062.65 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230111 0 17.25 18.2 16.65 17.55 234299 17.55 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230111 0 14.32 14.89 14.3 14.65 821 14.65 up down incorrect
542865.BSE Anuroop Packaging Ltd. 20230111 0 41.25 44.1 41.25 44 320000 44 up down incorrect
542867.BSE CSB Bank Ltd. 20230111 0 252.9 253.9 248.75 252.25 37646 252.25 down down correct
543282.BSE Niks Technology Limited 20230111 0 180 180 180 180 0 180
570001.BSE Tata Motors Limited 20230111 0 217.35 221.45 217.35 219.8 121033 219.8 up down incorrect
590005.BSE Tide Water Oil Co. (India) Limited 20230111 0 998.1 1000.65 992.7 994 1576 994 down down correct
590006.BSE Amrutanjan Health Care Limited 20230111 0 740.7 746 723.15 727.7 1225 727.7 down down correct
590018.BSE Hisar Metal Industries Limited 20230111 0 144.55 149.25 142.95 144 11260 144 down down correct
590021.BSE Bharat Rasayan Limited 20230111 0 9445.25 9531.05 9440 9498.8 76 9498.8 up up correct
590022.BSE Eastern Silk Industries Limited 20230111 0 3.87 3.98 3.71 3.75 5600 3.75 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230111 0 348.1 351.5 338.65 340.4 86063 340.4 down down correct
590025.BSE Ginni Filaments Limited 20230111 0 32.95 33.2 32.3 32.55 2207 32.55 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230111 0 75.05 77.6 73.55 74 190997 74 down down correct
590031.BSE De Nora India Limited 20230111 0 832.15 864.8 832.15 837.35 5498 837.35 up up correct
590051.BSE Saksoft Limited 20230111 0 134.1 140 133.1 138.7 41811 138.7 up up correct
590062.BSE The Andhra Sugars Limited 20230111 0 128.9 131.9 128.9 130.05 11539 130.05 up up correct
590071.BSE Sundaram Finance Limited 20230111 0 2335.95 2341.45 2292.5 2306.3 287 2306.3 down up incorrect
590072.BSE Sundaram Brake Linings Limited 20230111 0 323.35 329.35 322.75 323.55 200 323.55 up up correct
590073.BSE Wheels India Limited 20230111 0 575 583.85 575 580.15 150 580.15 up up correct
590075.BSE Lambodhara Textiles Limited 20230111 0 162 164.6 148 149 56184 149 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230111 0 47.71 47.97 47.62 47.89 5822 47.89 up up correct
590134.BSE Madras Fertilizers Limited 20230111 0 69.25 71.2 68.6 69.65 78879 69.65 up up correct
5PAISA.BSE 5paisa Capital Limited 20230111 0 319.9 328.3 298.75 313.15 6857 313.15 down down correct
AARTIIND.BSE Aarti Industries Limited 20230111 0 597.7 603.45 590.3 591.8 36131 591.8 down up incorrect
AAVAS.BSE Aavas Financiers Limited 20230111 0 1828.8 1868 1828.8 1857.55 10565 1857.55 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230111 0 29.35 29.35 29.35 29.35 6519 29.35
ABBOTINDIA.BSE Abbott India Limited 20230111 0 22149.9492 22368.3496 22087.1992 22214.75 323 22214.75 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230111 0 106 109.95 104.3 106.85 5170 106.85 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230111 0 3660 3663.55 3558 3635.2 118498 3635.2 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230111 0 800 803.35 789.15 796.25 99485 796.25 down down correct
ADANIPOWER.BSE Adani Power Limited 20230111 0 282 283.65 272.05 276.3 372508 276.3 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230111 0 2637.05 2650 2557 2582.3 21084 2582.3 down down correct
ADCON.BSE Adcon Capital Services Limited 20230111 0 3.96 3.96 3.96 3.96 388900 3.96
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230111 0 79 81.5 79 80.5 2153 80.5 up up correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230111 0 280 281 274.25 275.85 1681 275.85 down down correct
ADVIKCA.BSE Advik Capital Limited 20230111 0 3.75 3.9 3.48 3.81 1882404 3.81 up up correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230111 0 313.4 320.5 312.05 312.35 6863 312.35 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230111 0 10.74 10.98 10.45 10.55 62264 10.55 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230111 0 2150.8501 2172.55 2120 2125.6001 1400 2125.6001 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230111 0 53 53.45 50.6 51 16042 51 down down correct
ALICON.BSE Alicon Castalloy Limited 20230111 0 947.75 985 947.75 975.2 5658 975.2 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230111 0 70 71.75 69.65 70.5 3335 70.5 up down incorrect
ALOKTEXT.BSE Alok Industries Limited 20230111 0 15.05 15.45 15.05 15.25 173828 15.25 up up correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230111 0 579.05 588.4 579 586.65 10303 586.65 up up correct
AMDIND.BSE AMD Industries Limited 20230111 0 57.8 57.9 56.5 56.75 2795 56.75 down down correct
AMINTAN.BSE Amin Tannery Limited 20230111 0 2.44 2.44 2.24 2.28 47554 2.28 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230111 0 26.5 27.3 26.4 26.75 72467 26.75 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230111 0 30.35 30.9 29 30.9 21875 30.9 up up correct
ANSINDUS.BSE ANS Industries Limited 20230111 0 9.6 9.6 9.6 9.6 0 9.6
APARINDS.BSE Apar Industries Limited 20230111 0 1819.05 1833.55 1805 1820.3 2877 1820.3 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230111 0 94.9 95.95 92 92.45 39141 92.45 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230111 0 38.5 38.5 37.25 37.25 162 37.25 down up incorrect
ARFIN.BSE Arfin India Limited 20230111 0 24.1 25.75 24.1 24.85 20500 24.85 up up correct
ARMANFIN.BSE Arman Financial Services Limited 20230111 0 1448.5 1461.55 1447.15 1460.8 15 1460.8 up up correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230111 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230111 0 88.55 91.2 88 89.9 73754 89.9 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230111 0 19.05 19.05 17.6 18.8 141314 18.8 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230111 0 5.22 5.22 5.22 5.22 0 5.22
ASHRAM.BSE Ashram Online.com Limited 20230111 0 4.8 5 4.65 4.65 320 4.65 down up incorrect
ASIANPAINT.BSE Asian Paints Limited 20230111 0 2975.1499 2975.1499 2936.3 2940.1499 43404 2940.1499 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230111 0 49.7 49.7 48.1 48.7 30183 48.7 down down correct
ASMTEC.BSE ASM Technologies Limited 20230111 0 468 468 450 454.7 2810 454.7 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230111 0 2077.25 2110.6001 2056.5 2065.3999 8587 2065.3999 down up incorrect
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230111 0 70.5 72.3 70.5 71.55 1971 71.55 up down incorrect
AXISBANK.BSE Axis Bank Limited 20230111 0 950.25 955.75 942.9 950 63275 950 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230111 0 3584.3 3584.3 3530.5 3537.05 5730 3537.05 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230111 0 1173.05 1183.65 1162.55 1169.95 1930 1169.95 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230111 0 1415.05 1423.05 1397.45 1400.1 103185 1400.1 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230111 0 15.6 16.4 15.6 16.4 1439359 16.4 up down incorrect
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230111 0 5832.1001 5861.3501 5737.1499 5774.1499 711 5774.1499 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230111 0 5930 5959.0498 5865.9502 5894.2002 54952 5894.2002 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230111 0 44.3 45 44.3 44.5 2003 44.5 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230111 0 2188 2210 2182.25 2192.2 2768 2192.2 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230111 0 201.85 206 200.8 201.4 24009 201.4 down down correct
BAPACK.BSE B & A Packaging India Limited 20230111 0 201.55 209.95 201.55 204.65 238 204.65 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230111 0 53.2 53.85 52.4 52.45 1158 52.45 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230111 0 1.37 1.38 1.34 1.36 367200 1.36 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230111 0 438.4 444 430.25 438.25 5059 438.25 down up incorrect
BEMHY.BSE Bemco Hydraulics Limited 20230111 0 737.95 737.95 734.8 737.95 1458 737.95
BESTEAST.BSE Best Eastern Hotels Limited 20230111 0 49.85 51.35 46.6 50.2 3085 50.2 up up correct
BFLAFL.BSE BFL Asset Finvest Limited 20230111 0 19.95 19.95 19 19.3 15180 19.3 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230111 0 778.95 778.95 752 765.4 385788 765.4 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230111 0 82 82.1 79.8 82.1 5527 82.1 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230111 0 133.1 136.55 132.65 135.4 2939 135.4 up up correct
BIOCON.BSE Biocon Limited 20230111 0 257.4 258.6 251 251.5 134290 251.5 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230111 0 51.25 56.35 51.25 54.05 2569 54.05 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230111 0 166 167.9 164.6 165.1 6984 165.1 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230111 0 79.9 79.9 76.3 76.5 14691 76.5 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230111 0 495.05 503 494.75 495.9 20987 495.9 up down incorrect
BOSCHLTD.BSE Bosch Limited 20230111 0 17473.8008 17500 17246.3496 17351.4004 367 17351.4004 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230111 0 348 357.95 346.25 352.65 159386 352.65 up up correct
BRANDREAL.BSE Brand Realty Services Limited 20230111 0 40.5 40.5 40.5 40.5 0 40.5
BRNL.BSE Bharat Road Network Limited 20230111 0 37.15 39.1 37.15 38.7 9087 38.7 up up correct
BURGERKING.BSE Burger King India Limited 20230111 0 110.25 111.95 110 110.25 32860 110.25
CANBK.BSE Canara Bank 20230111 0 318.1 319.7 312.25 317.8 284357 317.8 down down correct
CASTROLIND.BSE Castrol India Limited 20230111 0 126 126.2 124.55 125.45 39078 125.45 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230111 0 7.65 7.65 7.33 7.59 1182 7.59 down down correct
CEATLTD.BSE CEAT Limited 20230111 0 1628.3 1669.15 1622.3 1644.65 8120 1644.65 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230111 0 13.35 13.35 12.43 12.6 363383 12.6 down down correct
CESC.BSE CESC Limited 20230111 0 75 75.4 74.6 75.1 92782 75.1 up up correct
CGCL.BSE Capri Global Capital Limited 20230111 0 750.1 759.25 747.75 752.7 27417 752.7 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230111 0 359.95 361 346.1 348.05 1970 348.05 down up incorrect
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230111 0 130.6 134.55 130.15 132.3 10333 132.3 up down incorrect
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230111 0 176 179.65 171.1 173.2 2103 173.2 down up incorrect
CHITRTX.BSE Chitradurga Spintex Limited 20230111 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230111 0 3.41 3.41 3.23 3.23 800 3.23 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230111 0 678.95 678.95 659.1 666.35 23192 666.35 down up incorrect
CINEVISTA.BSE Cinevista Limited 20230111 0 11.74 12.1 11.6 12.07 6069 12.07 up down incorrect
CJGEL.BSE C.J. Gelatine Products Limited 20230111 0 31.9 32.1 29.55 32 2247 32 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230111 0 1500.2 1502.45 1484 1489.8 9067 1489.8 down down correct
COMFINTE.BSE Comfort Intech Limited 20230111 0 28.45 28.45 26.9 27.9 26262 27.9 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230111 0 19.5 23.2 19.5 21.7 117852 21.7 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230111 0 77.85 80.6 77.8 79.55 84571 79.55 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230111 0 36.5 36.55 36 36.55 411 36.55 up up correct
CROWNTOURS.BSE Crown Tours Limited 20230111 0 20.2 20.2 20.1 20.1 14278 20.1 down down correct
CSL.BSE Continental Securities Limited 20230111 0 43 45 42.75 43.8 11030 43.8 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230111 0 62.05 62.05 62.05 62.05 1 62.05
CUB.BSE City Union Bank Ltd 20230111 0 167.15 167.35 163.95 166.2 75349 166.2 down down correct
CYIENT.BSE Cyient Limited 20230111 0 841 855.9 841 847.9 7013 847.9 up down incorrect
DABUR.BSE Dabur India Limited 20230111 0 554.45 554.45 545.35 548.4 23189 548.4 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230111 0 56.5 57.2 55.05 55.25 885 55.25 down up incorrect
DATAMATICS.BSE Datamatics Global Services Limited 20230111 0 281.55 283 279.1 280.1 1448 280.1 down down correct
DCBBANK.BSE DCB Bank Limited 20230111 0 126.25 128.3 124.95 127 51107 127 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230111 0 13.98 13.98 13.98 13.98 0 13.98
DHRUV.BSE Dhruv Consultancy Services Limited 20230111 0 57.95 59.85 56.75 58.15 8564 58.15 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230111 0 665.05 689.05 665.05 674.25 134 674.25 up down incorrect
DOLAT.BSE Dolat Investments Limited 20230111 0 62.5 63.45 62.05 62.5 8090 62.5
DOLLAR.BSE Dollar Industries Limited 20230111 0 414.2 416 412 413.1 215 413.1 down down correct
DONEAR.BSE Donear Industries Limited 20230111 0 113.7 113.7 105.7 108.45 161178 108.45 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230111 0 4294.5498 4319 4244.8501 4263.2998 4785 4263.2998 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230111 0 234.5 234.5 234.5 234.5 0 234.5
DSSL.BSE Dynacons Systems and Solutions Ltd 20230111 0 367.55 377.55 366.45 375 2321 375 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230111 0 9.05 9.05 9.05 9.05 3509 9.05
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230111 0 100.4 104.65 99.45 99.85 174151 99.85 down up incorrect
DYNAMIND.BSE Dynamic Industries Limited 20230111 0 71 71.5 70 70 824 70 down down correct
DYNPRO.BSE Dynemic Products Limited 20230111 0 297.05 297.05 289.65 291.45 2166 291.45 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230111 0 6.05 6.05 5.73 5.97 18902 5.97 down down correct
EIHOTEL.BSE EIH Limited 20230111 0 177.7 178.2 174.4 174.95 11168 174.95 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230111 0 95.45 96.2 94.25 95.85 15322 95.85 up up correct
EMAMILTD.BSE Emami Limited 20230111 0 420.7 430.4 420.7 429.15 5929 429.15 up down incorrect
EMKAY.BSE Emkay Global Financial Services Limited 20230111 0 74.2 76.95 74.2 74.95 589 74.95 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230111 0 1387.3 1396.9 1373 1375.15 424 1375.15 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230111 0 20 20 18.6 18.85 5251 18.85 down down correct
ENGINERSIN.BSE Engineers India Limited 20230111 0 83.4 84.75 82.95 83.45 290366 83.45 up up correct
ENTRINT.BSE Enterprise International Limited 20230111 0 19.95 21 19.95 21 156 21 up up correct
ESCORTS.BSE Escorts Limited 20230111 0 2180.05 2182.5 2114.1499 2131.8999 10761 2131.8999 down up incorrect
ESSARSHPNG.BSE Essar Shipping Limited 20230111 0 9.6 9.75 9.28 9.41 33375 9.41 down down correct
ESTER.BSE Ester Industries Limited 20230111 0 130.2 131.2 129.35 130.05 3146 130.05 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230111 0 363.85 373.15 363.85 371.7 8109 371.7 up up correct
EVERESTO.BSE Everest Organics Limited 20230111 0 125 126.7 122.7 122.95 1143 122.95 down up incorrect
FEL.BSE Future Enterprises Limited 20230111 0 1.71 1.71 1.71 1.71 161176 1.71
FELDVR.BSE Future Enterprises Limited 20230111 0 8.1 8.1 7.76 7.77 23586 7.77 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230111 0 41.8 41.8 41.8 41.8 9000 41.8
GAIL.BSE GAIL (India) Limited 20230111 0 97.9 98.5 97 97.3 637431 97.3 down down correct
GALADAFIN.BSE Galada Finance Limited 20230111 0 14.7 14.7 14.7 14.7 600 14.7
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230111 0 518.05 523.15 516.35 520.1 206 520.1 up up correct
GANECOS.BSE Ganesha Ecosphere Limited 20230111 0 907.3 914.5 882 896.15 5382 896.15 down up incorrect
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230111 0 374.85 397 369.9 380.8 14232 380.8 up down incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230111 0 4.29 4.29 4.1 4.1 2000 4.1 down down correct
GCMSECU.BSE GCM Securities Limited 20230111 0 2.54 2.6 2.45 2.53 35335 2.53 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230111 0 4 4 3.95 4 160407 4
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230111 0 90.5 90.5 86.3 86.75 35212 86.75 down down correct
GEPIL.BSE GE Power India Limited 20230111 0 138.05 139.2 137.25 138.35 2791 138.35 up up correct
GHCL.BSE GHCL Limited 20230111 0 527.95 527.95 518.3 518.9 8116 518.9 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230111 0 108 108 103.6 106.25 2580 106.25 down down correct
GKB.BSE GKB Ophthalmics Limited 20230111 0 149.9 154 138.8 151.65 33909 151.65 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230111 0 54.05 54.65 53.4 53.95 378 53.95 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230111 0 49.8 50 49 49.25 3154 49.25 down up incorrect
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230111 0 156 160.75 154.95 155.65 169730 155.65 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230111 0 93.05 96 91.3 92.2 21324 92.2 down up incorrect
GODREJIND.BSE Godrej Industries Limited 20230111 0 452.05 455.65 444 445.35 5707 445.35 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230111 0 96.85 96.85 96.85 96.85 0 96.85
GOKAKTEX.BSE Gokak Textiles Limited 20230111 0 25.15 27.6 25.15 27.6 640 27.6 up up correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230111 0 130.5 130.95 126.2 127.35 33659 127.35 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230111 0 68 69.5 67.05 67.35 146 67.35 down down correct
GOLDIAM.BSE Goldiam International Limited 20230111 0 142.05 146 139.3 144.5 145259 144.5 up up correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230111 0 120.05 121.9 113.55 120.2 2478 120.2 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230111 0 94 95.6 93 95.05 99987 95.05 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230111 0 90.6 90.6 83.5 84.55 22277 84.55 down up incorrect
GREAVESCOT.BSE Greaves Cotton Limited 20230111 0 134.75 144 133.8 142.75 395612 142.75 up down incorrect
GSPL.BSE Gujarat State Petronet Limited 20230111 0 281.9 284.05 274.1 275.9 20944 275.9 down down correct
GSS.BSE GSS Infotech Limited 20230111 0 269.95 269.95 258.5 263.4 30968 263.4 down down correct
GTL.BSE GTL Limited 20230111 0 7.8 7.97 7.73 7.81 119796 7.81 up up correct
GTLINFRA.BSE GTL Infrastructure Limited 20230111 0 1.18 1.19 1.17 1.18 5922334 1.18
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230111 0 11.77 12.3 11.5 11.8 140000 11.8 up up correct
HAL.BSE Hindustan Aeronautics Limited 20230111 0 2486 2510.05 2455.3999 2467.1499 21492 2467.1499 down up incorrect
HALDER.BSE Halder Venture Limited 20230111 0 316.5 316.5 316.5 316.5 69 316.5
HARIAEXPO.BSE Haria Exports Limited 20230111 0 5.39 5.39 4.98 5 2555 5 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230111 0 2.15 2.2 2.1 2.18 20191 2.18 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230111 0 6263.25 6268.8999 6174 6177.9502 267 6177.9502 down up incorrect
HBANKETF.BSE HDFC Mutual Fund 20230111 0 422.1 424.5 420.1 424.5 270 424.5 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230111 0 4.2 4.2 4.1 4.1 815 4.1 down up incorrect
HBLPOWER.BSE HBL Power Systems Limited 20230111 0 100.95 101.8 99.5 99.75 184796 99.75 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230111 0 17.3 17.55 16.6 16.75 243762 16.75 down down correct
HCLTECH.BSE HCL Technologies Limited 20230111 0 1066.25 1079.7 1050.6 1054.8 75354 1054.8 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230111 0 2571.25 2604.8501 2547.2 2593.5 15889 2593.5 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230111 0 2140.2 2159.75 2130.8999 2142.25 3425 2142.25 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230111 0 1570.6 1598 1560.05 1590.8 132591 1590.8 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230111 0 5.09 5.2 5.06 5.15 70040 5.15 up up correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230111 0 186.5 188.2 185.6 185.95 4781 185.95 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230111 0 2715.45 2717.1499 2685 2692.55 2408 2692.55 down down correct
HIL.BSE HIL Limited 20230111 0 2602.1001 2716.3 2593.05 2699.25 1178 2699.25 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230111 0 480.5 493.4 480.5 491.35 230431 491.35 up down incorrect
HINDMOTORS.BSE Hindustan Motors Limited 20230111 0 16.75 17.15 16.3 16.85 53321 16.85 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230111 0 8.34 8.34 8.34 8.34 0 8.34
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230111 0 138.4 138.4 135.05 136.45 24762 136.45 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230111 0 2643.75 2646.8 2588.45 2593.8501 28384 2593.8501 down up incorrect
HIRECT.BSE Hind Rectifiers Limited 20230111 0 228 234.35 228 231.55 312 231.55 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230111 0 55.75 56.35 55.25 55.6 2115 55.6 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230111 0 31.5 32.85 31.25 31.55 39421 31.55 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230111 0 40131.6484 40200.4492 39730 39988.1484 63 39988.1484 down down correct
HPL.BSE HPL Electric & Power Limited 20230111 0 106.2 109.1 104.9 105.6 116769 105.6 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230111 0 95 96.45 94.4 95.1 78854 95.1 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230111 0 863.4 877.5 854.65 867.85 2771039 867.85 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230111 0 463.85 466.3 460.4 461.85 18480 461.85 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230111 0 4 4.23 3.82 4.14 6218 4.14 up up correct
IDEA.BSE Vodafone Idea Limited 20230111 0 7.29 7.55 7.15 7.46 116997698 7.46 up down incorrect
IFCI.BSE IFCI Limited 20230111 0 13.84 14.09 13.71 13.83 3628541 13.83 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230111 0 274.2 281 274.05 279 1802 279 up down incorrect
IFINSEC.BSE India Finsec Limited 20230111 0 42 44.15 42 44.15 151 44.15 up up correct
IIFL.BSE IIFL Finance Limited 20230111 0 464.85 474 463 465.4 18325 465.4 up up correct
IISL.BSE Indian Infotech Software Ltd 20230111 0 3.72 3.8 3.56 3.8 1762 3.8 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230111 0 720.35 722 720.35 722 2 722 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230111 0 150.7 154.5 149.8 153.4 7964 153.4 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230111 0 19.95 20.9 19.2 20.5 6467 20.5 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230111 0 57.6 58.9 57.25 58.5 1523 58.5 up down incorrect
INDRAIND.BSE Indra Industries Limited 20230111 0 4.12 4.12 4.12 4.12 0 4.12
INDRENEW.BSE Ind Renewable Energy Limited 20230111 0 11.44 11.44 10.63 10.69 7168 10.69 down down correct
INDUSFINL.BSE Indus Finance Limited 20230111 0 18.55 18.9 17.1 18.9 4563 18.9 up up correct
INDUSINDBK.BSE IndusInd Bank Limited 20230111 0 1239.95 1239.95 1208 1213.25 59946 1213.25 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230111 0 182.85 184.25 182 183.6 101667 183.6 up up correct
INFY.BSE Infosys Limited 20230111 0 1470 1494 1463.4 1471.45 300306 1471.45 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230111 0 29.45 32.95 28.65 31.65 17667 31.65 up up correct
IOB.BSE Indian Overseas Bank 20230111 0 29.7 30.7 28.8 30.1 10164394 30.1 up up correct
IOC.BSE Indian Oil Corporation Limited 20230111 0 80.7 84.1 80.6 83.45 5953423 83.45 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230111 0 362.3 362.3 350 350.65 24581 350.65 down down correct
ISWL.BSE India Steel Works Limited 20230111 0 2 2.03 1.96 2 57809 2
ITC.BSE ITC Limited 20230111 0 333.3 335.45 331.35 331.75 258354 331.75 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230111 0 122.8 123.95 121 121.65 28904 121.65 down up incorrect
IVC.BSE IL&FS Investment Managers Limited 20230111 0 7.35 7.5 7.29 7.34 83850 7.34 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230111 0 26.9 29.25 26.35 28.1 35815 28.1 up up correct
IZMO.BSE Izmo Ltd 20230111 0 73 74 72.9 73.3 893 73.3 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230111 0 47 49.35 47 47.8 1381 47.8 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230111 0 79.65 80.2 77.75 79.2 28377 79.2 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230111 0 143.5 144.65 142.1 142.8 52540 142.8 down up incorrect
JAIPAN.BSE Jaipan Industries Limited 20230111 0 31.55 32.55 30.5 31.85 3091 31.85 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230111 0 263 279.75 263 265.2 1175 265.2 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230111 0 3530 3531 3530 3531 3 3531 up up correct
JATALIA.BSE Jatalia Global Ventures Ltd 20230111 0 3.78 3.78 3.43 3.43 2260 3.43 down down correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230111 0 159.4 159.4 155.45 155.45 565 155.45 down up incorrect
JAYCH.BSE Jayshree Chemicals Limited 20230111 0 7.23 7.23 7.03 7.14 2657 7.14 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230111 0 24.55 25.7 24.5 25.3 9180 25.3 up up correct
JCTLTD.BSE JCT Limited 20230111 0 3.1 3.1 2.99 3.05 3601478 3.05 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230111 0 102.85 108.4 99.85 104.3 68836 104.3 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230111 0 6.5 6.6 6.3 6.37 3232 6.37 down down correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230111 0 14.25 14.25 13.2 13.2 9532 13.2 down down correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230111 0 21.6 21.95 21.25 21.45 16661 21.45 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230111 0 110.8 116.75 110.8 115.3 526368 115.3 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230111 0 603.95 610.25 600.9 604.35 100668 604.35 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230111 0 306.75 306.75 294.1 294.65 3943 294.65 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230111 0 18.25 19.3 18.25 19.05 12516 19.05 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230111 0 32.9 35.25 32.45 34.4 861924 34.4 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230111 0 22.9 22.9 22.9 22.9 88 22.9
JKIL.BSE J. Kumar Infraprojects Limited 20230111 0 274 280.75 272 273.4 7777 273.4 down down correct
JKPAPER.BSE JK Paper Limited 20230111 0 420.5 422.95 414.35 416.85 49020 416.85 down up incorrect
JLMORI.BSE J. L. Morison (India) Limited 20230111 0 1707 1707 1707 1707 0 1707
JMFINANCIL.BSE JM Financial Limited 20230111 0 71.15 71.35 70.1 70.4 76715 70.4 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230111 0 9.76 10.17 9.76 9.96 1457037 9.96 up down incorrect
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230111 0 7.22 7.37 7.22 7.29 6182893 7.29 up up correct
JPTSEC.BSE JPT Securities Limited 20230111 0 7.08 7.08 7.08 7.08 0 7.08
JRFOODS.BSE J. R. Foods Limited 20230111 0 4.99 4.99 4.99 4.99 0 4.99
JSL.BSE Jindal Stainless Limited 20230111 0 235.35 238.8 232 234.45 42564 234.45 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230111 0 752.75 758 748.55 754.1 48589 754.1 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230111 0 5.75 5.75 5.33 5.33 78848 5.33 down down correct
JTEKTINDIA.BSE JTEKT India Ltd 20230111 0 144.45 144.5 140.8 142.6 13137 142.6 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230111 0 492.2 497.75 490.25 491.3 62173 491.3 down up incorrect
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230111 0 359.2 364.2 358.45 359.15 3655 359.15 down up incorrect
JYOTI.BSE Jyoti Limited 20230111 0 19.6 19.6 18 18.55 31698 18.55 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230111 0 1228.95 1228.95 1185 1204.2 4573 1204.2 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230111 0 482 493.6 482 485.9 1989 485.9 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230111 0 1184.25 1184.25 1133.5 1139.05 2610 1139.05 down up incorrect
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230111 0 510 532.65 510 523.35 35074 523.35 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230111 0 10 10.25 10 10.23 6233 10.23 up down incorrect
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230111 0 104.4 110.35 104.2 110.35 23514 110.35 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230111 0 380 384.75 374.7 376.4 15118 376.4 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230111 0 96 96.9 94.35 95.5 1309 95.5 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230111 0 148 152.1 146.45 148.05 6952 148.05 up down incorrect
KARNAVATI.BSE Karnavati Finance Limited 20230111 0 154.6 168.7 154.55 164.05 7445 164.05 up up correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230111 0 109.3 110.25 107.8 108.65 135449 108.65 down up incorrect
KAYCEEI.BSE Kaycee Industries Limited 20230111 0 9575 9579.9004 9200 9403.5498 47 9403.5498 down down correct
KBSINDIA.BSE KBS India Limited 20230111 0 96 99.5 92.1 93.75 4833 93.75 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230111 0 97 99.95 91.7 99 2169 99 up up correct
KCLINFRA.BSE KCL Infra Projects Limited 20230111 0 4.3 4.35 3.95 4.35 705544 4.35 up up correct
KCP.BSE The KCP Limited 20230111 0 110.6 113.35 110.6 112.15 5890 112.15 up up correct
KDDL.BSE KDDL Limited 20230111 0 1024.95 1029 1008 1016.85 337 1016.85 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230111 0 79.85 80 74.05 76.45 2151 76.45 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230111 0 61.45 63.5 61.35 62.7 171254 62.7 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230111 0 102.6 103.9 101.9 103.25 280 103.25 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230111 0 54.3 55.25 53.25 53.45 1437 53.45 down up incorrect
KHODAY.BSE Khoday India Limited 20230111 0 103.6 108.5 100.35 107.75 1629 107.75 up up correct
KHOOBSURAT.BSE Khoobsurat Limited 20230111 0 1.74 1.81 1.74 1.75 220522 1.75 up down incorrect
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230111 0 1.16 1.16 1.16 1.16 0 1.16
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230111 0 354.35 354.4 347.6 349.9 15700 349.9 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230111 0 325.3 326 315.1 316.15 3174 316.15 down up incorrect
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230111 0 539 541.9 531 535.6 5940 535.6 down down correct
KITEX.BSE Kitex Garments Limited 20230111 0 188 190.1 187.6 188.45 4311 188.45 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230111 0 14.35 14.4 14.35 14.39 44 14.39 up up correct
KLBRENG-B.BSE Kilburn Engineering Limited 20230111 0 77.55 80 77 77.1 37033 77.1 down up incorrect
KMSUGAR.BSE K.M. Sugar Mills Limited 20230111 0 29.7 30.9 29.1 30.05 89595 30.05 up up correct
KNRCON.BSE KNR Constructions Limited 20230111 0 258.05 260.2 256.9 257.6 10387 257.6 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230111 0 3.96 3.96 3.6 3.91 121635 3.91 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230111 0 83.1 85.2 83.1 83.8 4184 83.8 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230111 0 261.25 262.75 257.65 259.3 4134 259.3 down down correct
KOPRAN.BSE Kopran Limited 20230111 0 148.75 150.05 145.85 146.75 7705 146.75 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230111 0 1796 1804.55 1784.05 1802.35 17605 1802.35 up up correct
KRBL.BSE KRBL Limited 20230111 0 387.75 397.15 386.8 395.4 30746 395.4 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230111 0 111 111 103.8 109.5 1980 109.5 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230111 0 15.5 15.5 15.5 15.5 7 15.5
KRITINUT.BSE Kriti Nutrients Limited 20230111 0 49.5 49.95 49.25 49.6 4837 49.6 up down incorrect
KRL.BSE Kintech Renewables Limited 20230111 0 416.15 436.95 415.15 436.95 88 436.95 up up correct
KSCL.BSE Kaveri Seed Company Limited 20230111 0 507.05 517.15 507.05 510.8 678 510.8 up down incorrect
KTKBANK.BSE The Karnataka Bank Limited 20230111 0 148.5 150.4 144.05 146.9 139391 146.9 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230111 0 63.12 64.5 63.12 63.74 259 63.74 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230111 0 11995.9502 12042.7002 11725 11752.7002 439 11752.7002 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230111 0 717.9 717.9 682.95 690.2 5610 690.2 down up incorrect
LIBORD.BSE Libord Securities Limited 20230111 0 9.07 9.07 9.07 9.07 0 9.07
LKPFIN.BSE LKP Finance Limited 20230111 0 93.7 93.7 84.6 90.85 11213 90.85 down down correct
LKPSEC.BSE LKP Securities Limited 20230111 0 14.05 14.48 14.01 14.12 11610 14.12 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230111 0 16.1 16.7 15.9 16.2 1356716 16.2 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230111 0 137 138 129.6 130.75 7886 130.75 down down correct
LT.BSE Larsen & Toubro Limited 20230111 0 2107 2139.75 2098.8501 2124.8501 16916 2124.8501 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230111 0 4240 4298.7 4212.5 4225.05 65067 4225.05 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230111 0 91.35 96.15 90.1 90.75 20733 90.75 down down correct
LUPIN.BSE Lupin Limited 20230111 0 755.05 758.85 746.55 753.8 32969 753.8 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230111 0 5.84 5.84 5.5 5.51 1477 5.51 down up incorrect
M&M.BSE Mahindra & Mahindra Limited 20230111 0 1314.8 1320 1301.25 1312.6 31665 1312.6 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230111 0 235.5 237.35 234.2 236.45 46050 236.45 up up correct
MAANALU.BSE Maan Aluminium Limited 20230111 0 189.9 204.15 189.9 199.55 22663 199.55 up up correct
MACPLASQ.BSE Machino Plastics Limited 20230111 0 112.6 113.95 112.6 113.2 401 113.2 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230111 0 44.1 44.1 43.65 43.65 107 43.65 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230111 0 5.35 5.55 5.28 5.31 2627 5.31 down up incorrect
MAHABANK.BSE Bank of Maharashtra 20230111 0 30 31.1 29.05 30.65 2603602 30.65 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230111 0 362.7 364.35 358.4 360.8 1874 360.8 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230111 0 41.3 43.1 38.8 39.05 28820 39.05 down up incorrect
MANALIPETC.BSE Manali Petrochemicals Limited 20230111 0 80.15 81.95 80.15 80.95 34047 80.95 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230111 0 120.9 123.3 120 121.75 224899 121.75 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230111 0 15.7 16.3 15.4 15.6 3818 15.6 down down correct
MARALOVER.BSE Maral Overseas Limited 20230111 0 64.5 64.7 63.5 64.7 3289 64.7 up up correct
MARICO.BSE Marico Limited 20230111 0 510.85 512 494.75 500.2 19252 500.2 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230111 0 8349.9502 8349.9502 8251.0996 8284.7002 9957 8284.7002 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230111 0 456.8 459.4 445.4 448.75 61785 448.75 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230111 0 99.45 102.8 99.45 100.05 9283 100.05 up down incorrect
MAYUKH.BSE Mayukh Dealtrade Limited 20230111 0 11.8 11.95 10.6 11.04 5588 11.04 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230111 0 1465.5 1485.55 1455.15 1481.55 15374 1481.55 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230111 0 20.05 20.05 18.5 19.95 130391 19.95 down down correct
MERCATOR.BSE Mercator Limited 20230111 0 1.06 1.08 1.06 1.08 96037 1.08 up up correct
METALFORGE.BSE Metalyst Forgings Limited 20230111 0 4.04 4.08 4.03 4.07 909 4.07 up down incorrect
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230111 0 62.35 62.4 59.95 60.1 604 60.1 down down correct
MFSL.BSE Max Financial Services Limited 20230111 0 768 808 764.1 798.6 99036 798.6 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230111 0 230.7 240.45 228 233.45 15264 233.45 up up correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230111 0 266.6 266.6 261.95 263.5 7958 263.5 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230111 0 9.53 9.53 8.75 9.52 7651 9.52 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230111 0 21 21.3 19.75 20.05 887 20.05 down up incorrect
MIRCELECTR.BSE MIRC Electronics Limited 20230111 0 17.2 18.2 17.2 17.7 131567 17.7 up up correct
MIRZAINT.BSE Mirza International Limited 20230111 0 225.9 227.8 219.15 219.7 68226 219.7 down down correct
MOHITE.BSE Mohite Industries Limited 20230111 0 21.8 23.15 21.8 22.45 553 22.45 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230111 0 988 994 965.3 970.05 110 970.05 down down correct
MPSLTD.BSE MPS Limited 20230111 0 953.8 970 939.2 941.4 1742 941.4 down down correct
MRF.BSE MRF Limited 20230111 0 94398 94398 90855.0469 91188.25 457 91188.25 down down correct
MSPL.BSE MSP Steel & Power Limited 20230111 0 9.9 9.9 9.52 9.63 38537 9.63 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230111 0 99.65 100.1 97.45 98.8 2593 98.8 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230111 0 39.4 40.5 39.4 40.25 196 40.25 up up correct
NAM.BSE Nam Securities Limited 20230111 0 80 80.55 72.95 80.05 1380 80.05 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230111 0 506.75 506.75 495 497.7 1572 497.7 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230111 0 84.15 85.45 83.7 84.75 894925 84.75 up up correct
NATPEROX.BSE National Peroxide Limited 20230111 0 1520.1 1573 1501 1564.55 109825 1564.55 up down incorrect
NAUKRI.BSE Info Edge (India) Limited 20230111 0 3701 3701 3617.3999 3654.8999 10856 3654.8999 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230111 0 80 80 80 80 0 80
NCC.BSE NCC Limited 20230111 0 92.8 96.4 92.1 94.35 770486 94.35 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230111 0 6.3 6.3 6.3 6.3 0 6.3
NCLIND.BSE NCL Industries Limited 20230111 0 171.7 172.9 169.15 170.3 924 170.3 down down correct
NDL.BSE Nandan Denim Limited 20230111 0 25.25 25.95 25.25 25.35 15352 25.35 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230111 0 17.75 17.75 17.75 17.75 10 17.75
NESTLEIND.BSE Nestlé India Limited 20230111 0 20138.3008 20138.3008 19730 19763.4492 524 19763.4492 down up incorrect
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230111 0 49.9 50.02 49.57 49.59 1826 49.59 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230111 0 365.5 367.75 362.15 362.85 4026 362.85 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230111 0 13.85 14.33 13.66 14 925 14 up down incorrect
NFL.BSE National Fertilizers Limited 20230111 0 71.8 73.2 70.3 70.7 339185 70.7 down down correct
NHPC.BSE NHPC Ltd 20230111 0 39.1 39.4 38.75 39.2 3908696 39.2 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230111 0 148.3 151.4 142.5 144.05 49816 144.05 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230111 0 9 9 9 9 3 9
NILE.BSE Nile Limited 20230111 0 594 594 575 575.85 518 575.85 down down correct
NITCO.BSE NITCO Limited 20230111 0 27.9 28.6 27.35 28.25 7549 28.25 up up correct
NMDC.BSE NMDC Limited 20230111 0 123.2 128.95 123.2 128.45 1484936 128.45 up up correct
NOCIL.BSE NOCIL Limited 20230111 0 230 232.9 227.95 229.05 18333 229.05 down down correct
NORRIS.BSE Norris Medicines Limited 20230111 0 14.9 14.9 14.21 14.21 273 14.21 down up incorrect
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230111 0 15.6 15.6 15.6 15.6 0 15.6
NPRFIN.BSE NPR Finance Limited 20230111 0 13.7 13.7 13.7 13.7 258 13.7
NTCIND.BSE ntc industries limited 20230111 0 87.85 87.85 85 85.95 1068 85.95 down down correct
NTPC.BSE NTPC Limited 20230111 0 168.2 168.8 165.55 166 678614 166 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230111 0 126.5 126.5 121 124.15 1137 124.15 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230111 0 50.9 51.9 48.2 50 389 50 down up incorrect
OFSS.BSE Oracle Financial Services Software Limited 20230111 0 3033.6001 3061.7 3013.45 3050 1038 3050 up down incorrect
OIL.BSE Oil India Limited 20230111 0 214.9 224.9 214.9 222.8 263314 222.8 up down incorrect
OKPLA.BSE OK Play India Limited 20230111 0 45.75 48 45.7 46.35 44993 46.35 up down incorrect
OLYMPTX.BSE Olympia Industries Limited 20230111 0 134.35 135.95 124.3 134.3 644 134.3 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230111 0 64.6 66.1 63.15 64.5 7309 64.5 down down correct
OMAXE.BSE Omaxe Limited 20230111 0 65.05 75.25 65.05 74.45 125955 74.45 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230111 0 149.2 150 146.3 146.75 243181 146.75 down up incorrect
ONMOBILE.BSE OnMobile Global Limited 20230111 0 95.55 97.95 94.8 95.95 63335 95.95 up up correct
ORACLECR.BSE Oracle Credit Limited 20230111 0 146.25 147.75 142 145 2148 145 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230111 0 150.05 155.75 150.05 152.2 440 152.2 up up correct
ORGCOAT.BSE Organic Coatings Limited 20230111 0 8.27 8.27 8.27 8.27 100 8.27
ORIENTBELL.BSE Orient Bell Limited 20230111 0 535.1 536.3 527.7 536.3 405 536.3 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230111 0 782.8 795 782.8 789.3 880 789.3 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230111 0 42.8 43.15 42.05 42.55 484795 42.55 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230111 0 2873.3999 2910 2864.8501 2888.7 348 2888.7 up up correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230111 0 23.8 24.05 23 23.4 2234 23.4 down down correct
OSCARGLO.BSE Oscar Global Limited 20230111 0 8.55 8.55 8.13 8.13 425 8.13 down down correct
OSIAJEE.BSE Osiajee Texfab Limited 20230111 0 43.8 43.8 41 41.3 23979 41.3 down down correct
OTCO.BSE OTCO International Ltd 20230111 0 5.9 6.49 5.31 6.47 467 6.47 up up correct
OZONEWORLD.BSE Ozone World Limited 20230111 0 6.75 6.75 6.5 6.5 2380 6.5 down down correct
PAGEIND.BSE Page Industries Limited 20230111 0 41000 41163.9492 40732.75 41024.8516 3299 41024.8516 up down incorrect
PAISALO.BSE Paisalo Digital Limited 20230111 0 77.5 77.95 77.05 77.1 303 77.1 down down correct
PANTH.BSE Synergy Bizcon Limited 20230111 0 10.55 10.69 9.85 10.19 61797 10.19 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230111 0 99.35 101.15 99.35 99.8 16499 99.8 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230111 0 84.45 84.45 76.45 76.95 143863 76.95 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230111 0 10.84 10.84 10.02 10.11 14529 10.11 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230111 0 27.45 27.45 25.15 26.6 19 26.6 down up incorrect
PATELSAI.BSE Patels Airtemp (India) Limited 20230111 0 264 264 258 261.9 1206 261.9 down down correct
PATSPINLTD.BSE Patspin India Limited 20230111 0 11.4 11.45 11.2 11.4 6802 11.4
PCJEWELLER.BSE PC Jeweller Limited 20230111 0 84.55 85.3 81.7 83.05 57640 83.05 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230111 0 108.3 108.3 108.3 108.3 0 108.3
PEL.BSE Piramal Enterprises Limited 20230111 0 817.75 842.2 810.35 830.85 81932 830.85 up up correct
PENIND.BSE Pennar Industries Limited 20230111 0 55.05 58.55 55.05 57.3 65231 57.3 up up correct
PFC.BSE Power Finance Corporation Limited 20230111 0 155.05 155.2 150.2 151.75 445086 151.75 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230111 0 4017.7 4037.7 4009 4031.6 125 4031.6 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230111 0 55.1 59.8 55.1 58 397 58 up up correct
PHRMASI.BSE Phaarmasia Limited 20230111 0 24.3 26.5 24.3 26.35 465 26.35 up down incorrect
PIFL.BSE Pacheli Industrial Finance Limited 20230111 0 9.8 9.8 9.8 9.8 110 9.8
PIIND.BSE PI Industries Limited 20230111 0 3290.8501 3302 3243.2 3270.1499 3847 3270.1499 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230111 0 6.85 7.3 6.65 6.78 6977 6.78 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230111 0 63.6 64.25 63.3 63.7 16891 63.7 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230111 0 206 216 198.15 205.4 1022 205.4 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230111 0 212 213 210.15 212.2 223128 212.2 up down incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230111 0 78.4 80.5 78.35 79.4 186921 79.4 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230111 0 452 453.55 445.35 446.25 11082 446.25 down up incorrect
PRICOLLTD.BSE Pricol Limited 20230111 0 195.75 195.75 189.4 193.15 28457 193.15 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230111 0 12.5 12.6 12.01 12.03 3425 12.03 down down correct
PRIMESECU.BSE Prime Securities Limited 20230111 0 99.65 100.95 96.6 100 5886 100 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230111 0 37.65 37.7 34.6 35.2 253948 35.2 down up incorrect
PTIL.BSE Prabhat Technologies (India) Limited 20230111 0 285 285 285 285 2 285
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230111 0 1080.9 1087.05 1079.65 1084.2 133 1084.2 up up correct
PVR.BSE PVR Limited 20230111 0 1672.9 1713.75 1662 1704.3 21249 1704.3 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230111 0 47.71 47.97 47.62 47.89 5822 47.89 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230111 0 3.62 3.99 3.62 3.98 2382 3.98 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230111 0 32.5 32.5 31.65 32.45 1714 32.45 down down correct
QUEST.BSE Quest Softech (India) Limited 20230111 0 47.65 48.65 46.5 48.4 16048 48.4 up up correct
RADICO.BSE Radico Khaitan Limited 20230111 0 1072.85 1079.35 1066 1072.1 4712 1072.1 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230111 0 11.53 12.31 11.53 11.68 2674 11.68 up up correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230111 0 810 829.95 796.5 821.15 10111 821.15 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230111 0 860.25 874.75 845 848.85 6912 848.85 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230111 0 16.9 17.5 16.75 17.35 5200273 17.35 up up correct
RAMAVISION.BSE Rama Vision Limited 20230111 0 54.9 54.9 51.05 52.05 3534 52.05 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230111 0 691.05 707.15 691.05 704.2 4145 704.2 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230111 0 6.2 6.48 5.95 6.21 1251 6.21 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230111 0 218.1 233.1 218 227.7 1624 227.7 up up correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230111 0 4900 4900 4703.1001 4749.5 16 4749.5 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230111 0 21.85 23 21.85 23 80 23 up up correct
RBL.BSE Rane Brake Lining Limited 20230111 0 732.45 736.05 725.25 730.1 40 730.1 down down correct
RBLBANK.BSE RBL Bank Limited 20230111 0 181.1 182.3 178.35 181.05 383486 181.05 down down correct
RCL.BSE Radhagobind Commercial Limited 20230111 0 22 22 22 22 0 22
RCOM.BSE Reliance Communications Limited 20230111 0 2.03 2.23 2.03 2.23 3200089 2.23 up down incorrect
RECLTD.BSE REC Limited 20230111 0 123.95 123.95 121 121.75 254767 121.75 down down correct
REGENCY.BSE Regency Investments Limited 20230111 0 6.9 7.03 6.8 6.9 16087 6.9
REGENTRP.BSE Regent Enterprises Limited 20230111 0 4.53 4.59 4.18 4.25 82091 4.25 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230111 0 889.25 899.75 889 891.85 1946 891.85 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230111 0 11.8 11.8 11.8 11.8 0 11.8
RELIABVEN.BSE Reliable Ventures India Limited 20230111 0 13.99 14.4 13.1 13.38 14192 13.38 down down correct
RELIANCE.BSE Reliance Industries Limited 20230111 0 2555.2 2558.2 2522 2525.5 127795 2525.5 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230111 0 235.15 236.45 234.65 236.45 8 236.45 up up correct
RML.BSE Rane (Madras) Limited 20230111 0 421.5 448 415.75 445.1 12504 445.1 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230111 0 2.81 2.81 2.75 2.81 1296168 2.81
ROSELABS.BSE Roselabs Finance Limited 20230111 0 18.4 18.4 16.7 18.35 23 18.35 down down correct
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230111 0 14.48 14.8 13.77 13.96 2394 13.96 down down correct
RPOWER.BSE Reliance Power Limited 20230111 0 14.3 14.45 14.2 14.26 1512336 14.26 down up incorrect
RSCINT.BSE RSC International Limited 20230111 0 7.55 7.55 7.55 7.55 11 7.55
RSDFIN.BSE RSD Finance Limited 20230111 0 88.95 88.95 84 84 315 84 down up incorrect
RSYSTEMINT.BSE R Systems International Limited 20230111 0 253.9 253.9 242.05 243.15 8538 243.15 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230111 0 127.7 128.5 121 121 30434 121 down down correct
RUBFILA.BSE Rubfila International Limited 20230111 0 79.9 79.9 76.7 77.5 30983 77.5 down down correct
RUSHIL.BSE Rushil Décor Limited 20230111 0 399.25 410.65 399.25 402.4 2930 402.4 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20230111 0 15.35 15.35 14.5 14.55 65885 14.55 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230111 0 119.9 120.9 116.6 117.95 31646 117.95 down up incorrect
SAHARA.BSE Sahara One Media and Entertainment Limited 20230111 0 15.65 15.65 15.65 15.65 0 15.65
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230111 0 43.45 47 43.45 47 37 47 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230111 0 288 288 247.3 256.2 312 256.2 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230111 0 3.98 3.98 3.8 3.8 14009 3.8 down up incorrect
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230111 0 149.2 165.95 149.2 157.45 24973 157.45 up up correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230111 0 829 852.05 829 838.6 15246 838.6 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230111 0 226 228.75 223.35 225.25 81738 225.25 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230111 0 340 345.95 335 344.5 14598 344.5 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230111 0 39.95 39.95 38.8 39.3 1074 39.3 down down correct
SANOFI.BSE Sanofi India Limited 20230111 0 5674.75 5680.25 5628.0498 5633.9502 483 5633.9502 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230111 0 0.71 0.72 0.69 0.7 993207 0.7 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230111 0 44.65 45.45 44.65 45 1031 45 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230111 0 779.05 784.15 776 779.15 14656 779.15 up down incorrect
SBIN.BSE State Bank of India 20230111 0 596 599.4 592.35 596.55 332770 596.55 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230111 0 645.9 647.9 638.2 642.75 3019 642.75 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230111 0 142 142.1 139.7 140.7 89677 140.7 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230111 0 23.35 23.5 22 23.5 12978 23.5 up up correct
SGL.BSE STL Global Limited 20230111 0 18.1 18.15 17.95 18 144 18 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230111 0 665.6 672.65 648.95 664.9 10198 664.9 down down correct
SHANTAI.BSE Shantai Industries Limited 20230111 0 37.8 37.8 37.8 37.8 0 37.8
SHESHAINDS.BSE Sheshadri Industries Limited 20230111 0 21.3 22.05 20.9 20.9 2178 20.9 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230111 0 15.3 15.3 15.3 15.3 476 15.3
SHILPAMED.BSE Shilpa Medicare Limited 20230111 0 274 279.7 274 276.45 2907 276.45 up up correct
SHISHIND.BSE Shish Industries Limited 20230111 0 165.95 166.6 158.1 160.7 2327 160.7 down down correct
SHIVAEXPO.BSE Shiva Granito Export Limited 20230111 0 6.8 6.8 6.8 6.8 20000 6.8
SHIVAMAUTO.BSE Shivam Autotech Limited 20230111 0 28.3 28.6 28 28.2 7079 28.2 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230111 0 112.8 112.8 104.15 106.45 5076 106.45 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230111 0 7.52 7.87 7.5 7.87 71 7.87 up down incorrect
SHREECEM.BSE Shree Cement Limited 20230111 0 23450.1992 23631.0508 23268 23492.9004 294 23492.9004 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230111 0 178.75 188 178.75 186.35 1772 186.35 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230111 0 33.1 33.1 33.1 33.1 5 33.1
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230111 0 301.65 301.65 297.65 299 1479 299 down down correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230111 0 0.43 0.43 0.43 0.43 0 0.43
SIGNETIND.BSE Signet Industries Limited 20230111 0 39.3 39.95 38.9 39.4 8289 39.4 up up correct
SILINV.BSE SIL Investments Limited 20230111 0 373.7 373.8 331.3 342.1 205 342.1 down down correct
SITINET.BSE SITI Networks Limited 20230111 0 1.66 1.69 1.64 1.66 615846 1.66
SML.BSE Soni Medicare Limited 20230111 0 30.35 30.35 28.85 30.35 587 30.35
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230111 0 80.1 81.15 77.65 79.85 8222 79.85 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230111 0 303.1 305 302.6 304.1 700 304.1 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20230111 0 18.8 18.8 18.25 18.55 1889116 18.55 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230111 0 21.85 21.85 19.15 19.7 1257 19.7 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230111 0 1.72 1.81 1.72 1.72 91346 1.72
SPCAPIT.BSE S. P. Capital Financing Limited 20230111 0 18.25 18.25 18 18 825 18 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230111 0 57.1 57.1 57.1 57.1 5436 57.1
SPENCER.BSE Spencer's Retail Limited 20230111 0 64 64.5 63.75 63.85 9902 63.85 down down correct
SRF.BSE SRF Limited 20230111 0 2283.95 2283.95 2186.05 2196.7 15176 2196.7 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230111 0 39 39 38.55 38.9 454 38.9 down up incorrect
SSLFINANCE.BSE Archana Software Limited 20230111 0 3.85 3.85 3.85 3.85 1066 3.85
SSWL.BSE Steel Strips Wheels Limited 20230111 0 158.25 161.45 156.35 156.55 4610 156.55 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230111 0 0.76 0.76 0.76 0.76 0 0.76
STAR.BSE Strides Pharma Science Limited 20230111 0 352.35 353.9 341.8 343.6 8556 343.6 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230111 0 131 137.95 125.3 135.45 1025 135.45 up down incorrect
STEL.BSE STEL Holdings Ltd 20230111 0 152.85 155.8 152.05 152.25 2090 152.25 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230111 0 14.5 15.15 14.5 15.15 5010 15.15 up up correct
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230111 0 4911.1001 4979.6499 4911.1001 4979.6499 21 4979.6499 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230111 0 2335.95 2341.45 2292.5 2306.3 287 2306.3 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230111 0 155.6 157.95 148.65 148.65 1142 148.65 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230111 0 1011.1 1032.85 1008.05 1028.25 72990 1028.25 up down incorrect
SUNTV.BSE Sun TV Network Limited 20230111 0 470.1 474.15 466 468.55 13476 468.55 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230111 0 8.4 8.48 8.4 8.48 2630 8.48 up up correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230111 0 339.95 339.95 332.8 335.7 6991 335.7 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230111 0 11.57 11.83 11.28 11.47 18341 11.47 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230111 0 58.3 60 56.8 57.4 1732 57.4 down up incorrect
SUVEN.BSE Suven Life Sciences Limited 20230111 0 64.9 65.3 63.5 63.85 19489 63.85 down up incorrect
SUZLON.BSE Suzlon Energy Limited 20230111 0 10.12 10.3 10.05 10.12 24322084 10.12
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230111 0 6.27 6.54 6.27 6.35 42265 6.35 up up correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230111 0 0.51 0.52 0.49 0.51 889861 0.51
SYMPHONY.BSE Symphony Limited 20230111 0 993.85 1004.95 983 1002.7 962 1002.7 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230111 0 202.3 209.65 202.3 206.65 7782 206.65 up up correct
TAKE.BSE Take Solutions Ltd 20230111 0 23.2 24.05 23 23.25 22725 23.25 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230111 0 12.01 12.9 11.99 12.73 12074 12.73 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230111 0 775 775 755.7 759.25 20284 759.25 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230111 0 415.55 419.95 413.55 418.05 1476595 418.05 up up correct
TATASTEEL.BSE Tata Steel Limited 20230111 0 119.3 120.35 118 118.8 1715860 118.8 down up incorrect
TATIAGLOB.BSE Tatia Global Vennture Limited 20230111 0 1.41 1.47 1.4 1.47 316778 1.47 up up correct
TCS.BSE Tata Consultancy Services Limited 20230111 0 3289 3349 3272 3328.8501 72414 3328.8501 up up correct
TECHM.BSE Tech Mahindra Limited 20230111 0 1006.05 1016.5 1003.7 1006.35 95656 1006.35 up down incorrect
TELECANOR.BSE Telecanor Global Limited 20230111 0 8.4 8.4 7.4 7.4 21 7.4 down down correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230111 0 56.7 57.6 56.55 57.05 120255 57.05 up down incorrect
THEBYKE.BSE The Byke Hospitality Limited 20230111 0 48.5 50.8 46.9 47.25 45656 47.25 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230111 0 580.2 582.85 575 576.15 1036 576.15 down down correct
TI.BSE Tilaknagar Industries Ltd 20230111 0 116.25 122.55 113 118.9 196284 118.9 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230111 0 998.1 1000.65 992.7 994 1576 994 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230111 0 91 92.35 89.6 90.25 67989 90.25 down up incorrect
TIIL.BSE Technocraft Industries (India) Limited 20230111 0 917 935 911.05 933.15 152 933.15 up up correct
TIINDIA.BSE Tube Investments of India Limited 20230111 0 2671.5 2672.3 2596.1 2639.2 9161 2639.2 down up incorrect
TIMKEN.BSE Timken India Limited 20230111 0 3020 3131.75 3008 3108.6001 3512 3108.6001 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230111 0 346.3 353.75 346.3 349.2 17460 349.2 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230111 0 1726 1726 1703.9 1719.25 170 1719.25 down down correct
TITAN.BSE Titan Company Limited 20230111 0 2467.3501 2488.8 2431.1001 2437.6001 24391 2437.6001 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230111 0 247.4 247.4 240.8 241.7 12625 241.7 down down correct
TRCFIN.BSE TRC Financial Services Limited 20230111 0 16.55 16.55 16.55 16.55 204 16.55
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230111 0 18.1 18.1 17.55 17.7 1509 17.7 down down correct
TRIDENT.BSE Trident Limited 20230111 0 33.75 34.1 33.65 33.8 845853 33.8 up up correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230111 0 63.7 71.8 63.55 70.95 728609 70.95 up up correct
TRL.BSE Taylormade Renewables Limited 20230111 0 42.65 42.65 42 42.65 96000 42.65
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230111 0 85.9 87.85 85.25 85.55 150208 85.55 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230111 0 36.6 37.1 36.45 36.8 203050 36.8 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230111 0 251 273.3 251 261.75 19884 261.75 up down incorrect
UBL.BSE United Breweries Limited 20230111 0 1666.2 1679.3 1664.3 1673.35 2236 1673.35 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230111 0 124.95 132.25 124.3 128.2 4309 128.2 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230111 0 98.85 107.2 98.85 101.85 187185 101.85 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230111 0 6925.0498 7037.8999 6921.25 7023.5498 7614 7023.5498 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230111 0 325.05 327.4 323 326.2 26795 326.2 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230111 0 47.15 48.95 47.15 48.95 701 48.95 up down incorrect
UNIDT.BSE United Drilling Tools Limited 20230111 0 260.5 261.2 256.35 257 2172 257 down up incorrect
UNIOFFICE.BSE Universal Office Automation Limited 20230111 0 4.09 4.09 3.8 3.8 311 3.8 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230111 0 136.65 137.05 132 136.75 2256 136.75 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230111 0 57 60.95 55.6 56.05 23632 56.05 down down correct
UNIVARTS.BSE Universal Arts Limited 20230111 0 1.98 1.98 1.98 1.98 0 1.98
UNIVCABLES.BSE Universal Cables Limited 20230111 0 310 324.75 304.2 324 11089 324 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230111 0 14.9 14.9 14.9 14.9 120 14.9
UPL.BSE UPL Limited 20230111 0 727.75 727.75 715.6 718 63390 718 down down correct
USHAMART.BSE Usha Martin Limited 20230111 0 182.55 194.95 181.65 185.7 408927 185.7 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230111 0 27.45 27.45 26.95 27.15 300214 27.15 down up incorrect
VAL.BSE Vaksons Automobiles Limited 20230111 0 19.4 19.9 19.4 19.75 42303 19.75 up down incorrect
VAMSHIRU.BSE Vamshi Rubber Limited 20230111 0 25.05 26.3 25 26.15 1043 26.15 up up correct
VANICOM.BSE Vani Commercials Limited 20230111 0 14.1 14.1 13.5 14.1 339 14.1
VARROC.BSE Varroc Engineering Limited 20230111 0 288.05 293.05 287 288.05 4729 288.05
VASWANI.BSE Vaswani Industries Limited 20230111 0 18.2 20.75 18 19.75 37595 19.75 up up correct
VCU.BSE VCU Data Management Limited 20230111 0 9.73 9.73 9.51 9.72 263955 9.72 down down correct
VEDL.BSE Vedanta Limited 20230111 0 316.6 320.1 316.5 318.1 224670 318.1 up up correct
VENKYS.BSE Venky's (India) Limited 20230111 0 1879.95 1882.95 1870 1876.05 599 1876.05 down down correct
VERITAS.BSE Veritas (India) Limited 20230111 0 236.65 236.65 236.65 236.65 1344 236.65
VERTEX.BSE Vertex Securities Limited 20230111 0 2.9 3.09 2.9 3 98708 3 up up correct
VHL.BSE Vardhman Holdings Limited 20230111 0 2926.95 2984 2926.95 2984 6 2984 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230111 0 490 497 480.75 482.7 5550 482.7 down down correct
VIPIND.BSE VIP Industries Limited 20230111 0 685.05 695 683.3 686.9 3935 686.9 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230111 0 139.25 139.25 128 130.05 4555 130.05 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230111 0 36.6 36.95 35.15 35.45 2517 35.45 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230111 0 1.15 1.26 1.15 1.24 77227 1.24 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230111 0 444.25 451 435.25 436.65 433 436.65 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230111 0 78 78 76.25 77.55 2271 77.55 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230111 0 1500.05 1538 1485.7 1503.1 10515 300.62 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230111 0 11.75 12.19 11.1 11.87 21381 11.87 up down incorrect
VIVIDIND.BSE Vivid Global Industries Limited 20230111 0 28.25 28.95 27.35 27.65 1233 27.65 down up incorrect
VIVIDM.BSE Vivid Mercantile Limited 20230111 0 28 28.75 28 28 0 28
VIVIMEDLAB.BSE Vivimed Labs Limited 20230111 0 10.3 10.66 10.15 10.46 26008 10.46 up up correct
VLSFINANCE.BSE VLS Finance Limited 20230111 0 163.85 165.2 159.25 163.65 6567 163.65 down down correct
VMS.BSE VMS Industries Limited 20230111 0 16 18.45 15.85 17.9 137245 17.9 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230111 0 1116.5 1136.45 1115 1116 180 1116 down down correct
VOLTAS.BSE Voltas Limited 20230111 0 818.05 833.9 818.05 830.6 88365 830.6 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230111 0 311.95 315.35 310.5 313.3 3444 313.3 up down incorrect
VSTIND.BSE VST Industries Limited 20230111 0 3209.1001 3209.6499 3192.7 3193.6001 316 3193.6001 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230111 0 2293.8501 2310 2292.5 2301.8999 66 2301.8999 up up correct
VTL.BSE Vardhman Textiles Limited 20230111 0 321.35 325.35 316.45 322.15 10551 322.15 up up correct
WABAG.BSE VA Tech Wabag Limited 20230111 0 328.85 342.1 326.8 341.2 27209 341.2 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230111 0 0.97 0.98 0.94 0.96 159019 0.96 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230111 0 77 77.3 75 75.4 12195 75.4 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230111 0 51 54 49 49 5713 49 down down correct
WARRENTEA.BSE Warren Tea Limited 20230111 0 71.5 71.5 69 70.05 887 70.05 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230111 0 97 98 96 96.35 9467 96.35 down down correct
WELCORP.BSE Welspun Corp Limited 20230111 0 220.8 222 212.55 216.35 29698 216.35 down up incorrect
WELLNESS.BSE Wellness Noni Limited 20230111 0 5.2 5.2 4.72 4.72 26800 4.72 down down correct
WENDT.BSE Wendt (India) Limited 20230111 0 7486.9502 7654 7466.2002 7583.2998 176 7583.2998 up up correct
WESTLIFE.BSE Westlife Development Limited 20230111 0 746.05 767.9 740 749.75 7996 749.75 up up correct
WHBRADY.BSE W.H. Brady & Company Limited 20230111 0 268.95 268.95 258 258 6 258 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230111 0 1480.05 1489 1475 1485 1219 1485 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230111 0 20.35 21.3 20.3 21 710 21 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230111 0 48.75 51.5 48.75 49.9 19749 49.9 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230111 0 77.6 82.05 74.1 78.75 10339 78.75 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230111 0 151.95 152 140.6 146 1704 146 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230111 0 227.05 228.15 224.7 226.6 36079 226.6 down down correct
WSFIN.BSE Wall Street Finance Limited 20230111 0 32.65 32.95 32.6 32.8 706 32.8 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230111 0 65.35 68.6 65.35 67.7 8673 67.7 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230111 0 28.75 28.75 26.3 27.05 37215 27.05 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230111 0 0.88 0.9 0.87 0.88 486845 0.88
YASHMGM.BSE Yash Management & Satellite Ltd 20230111 0 10.29 10.29 10 10.15 156 10.15 down down correct
YASHO.BSE Yasho Industries Limited 20230111 0 1627.95 1745 1603 1667.4 33579 1667.4 up up correct
YESBANK.BSE Yes Bank Limited 20230111 0 20.6 20.65 20 20.05 17207088 20.05 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230111 0 3.98 3.98 3.98 3.98 201 3.98
YORKEXP.BSE York Exports Limited 20230111 0 44.25 46.95 43.7 46.95 65 46.95 up up correct
YUKEN.BSE Yuken India Limited 20230111 0 525.4 545.15 525.4 537.9 1550 537.9 up down incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230111 0 13.21 13.21 13.21 13.21 180 13.21
ZEEL.BSE Zee Entertainment Enterprises Limited 20230111 0 233.45 233.45 227.95 228.8 240452 228.8 down down correct
ZEELEARN.BSE Zee Learn Limited 20230111 0 6.84 6.91 6.75 6.82 297413 6.82 down down correct
ZENITHHE.BSE Zenith Healthcare Limited 20230111 0 5.09 5.14 5.04 5.12 28097 5.12 up down incorrect

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