CollectAI

close-bse_india_stocks

2023/01/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230112 0 35.1 35.1 35.1 35.1 32076 35.1
500002.BSE ABB India Limited 20230112 0 2914.95 2933.45 2880.65 2914.95 10707 2914.95
500003.BSE Aegis Logistics Limited 20230112 0 358.8 362.05 352 355.95 26306 355.95 down down correct
500014.BSE Apple Finance Limited 20230112 0 5.44 5.62 5.32 5.6 50253 5.6 up down incorrect
500016.BSE Aruna Hotels Limited 20230112 0 14.97 14.97 13.5 13.9 4471 13.9 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230112 0 79.5 80 78.25 78.9 63144 78.9 down down correct
500023.BSE Asian Hotels (North) Limited 20230112 0 79 80.9 77.55 78.95 574 78.95 down down correct
500028.BSE ATV Projects India Limited 20230112 0 10.2 10.2 9.71 9.95 6954 9.95 down down correct
500029.BSE Autolite (India) Limited 20230112 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230112 0 1164.05 1194.25 1142.95 1147.25 1688 1147.25 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230112 0 16.8 16.9 15.85 15.95 2164808 15.95 down down correct
500033.BSE Force Motors Limited 20230112 0 1514.85 1552.6 1514.85 1536.65 4626 1536.65 up up correct
500038.BSE Balrampur Chini Mills Limited 20230112 0 393.95 393.95 385 387.15 25457 387.15 down down correct
500040.BSE Century Textiles and Industries Limited 20230112 0 702.75 725.65 700 718.95 15926 718.95 up up correct
500041.BSE Bannari Amman Sugars Limited 20230112 0 2774.15 2791 2770.05 2776.1 66 2776.1 up up correct
500042.BSE BASF India Limited 20230112 0 2759.3 2785.4 2733.5 2751.05 1159 2751.05 down down correct
500048.BSE BEML Limited 20230112 0 1492.05 1514.1 1492.05 1503.4 2680 1503.4 up up correct
500049.BSE Bharat Electronics Limited 20230112 0 100.6 100.6 98.85 99.4 294678 99.4 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230112 0 118.95 121.7 116.85 120.25 74240 120.25 up down incorrect
500058.BSE Bihar Sponge Iron Limited 20230112 0 10.8 11.04 10.36 10.91 26580 10.91 up up correct
500067.BSE Blue Star Limited 20230112 0 1249.3 1263.6 1225 1247 3555 1247 down up incorrect
500068.BSE Disa India Limited 20230112 0 8140.05 8335 8140.05 8297.45 302 8297.45 up up correct
500069.BSE BNK Capital Markets Limited 20230112 0 220 227 220 220 1090 220
500074.BSE BPL Limited 20230112 0 76 77.2 69.25 69.9 163949 69.9 down down correct
500078.BSE Oriental Aromatics Limited 20230112 0 407 416 403.25 415 299 415 up up correct
500083.BSE Century Extrusions Limited 20230112 0 9.95 10.02 9.81 9.89 15972 9.89 down down correct
500084.BSE CESC Limited 20230112 0 75.5 75.5 74.9 75.15 103928 75.15 down up incorrect
500085.BSE Chambal Fertilisers and Chemicals Limited 20230112 0 306.05 308.05 305.25 307.2 14053 307.2 up up correct
500087.BSE Cipla Limited 20230112 0 1056.8 1063.8 1043.4 1061.55 38685 1061.55 up up correct
500089.BSE DIC India Limited 20230112 0 381.15 383.7 381.15 381.25 294 381.25 up up correct
500092.BSE CRISIL Limited 20230112 0 3027.75 3070 3022 3051.9 1135 3051.9 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230112 0 300 305 292.1 294.7 147167 294.7 down down correct
500096.BSE Dabur India Limited 20230112 0 549.85 549.85 542 545.05 35136 545.05 down down correct
500101.BSE Arvind Limited 20230112 0 90.95 90.95 88.85 89.4 31059 89.4 down down correct
500102.BSE Ballarpur Industries Limited 20230112 0 1.13 1.13 1.06 1.08 724686 1.08 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230112 0 81.2 81.35 79.05 79.95 814259 79.95 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230112 0 257.3 257.3 247.95 249.75 118335 249.75 down down correct
500106.BSE IFCI Limited 20230112 0 13.83 13.91 13.6 13.69 2699914 13.69 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230112 0 25.25 25.25 24.2 24.85 1156602 24.85 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230112 0 59 59.6 57.8 58.3 454401 58.3 down down correct
500113.BSE Steel Authority of India Limited 20230112 0 88.85 88.85 87.3 87.9 627835 87.9 down up incorrect
500116.BSE IDBI Bank Limited 20230112 0 55.25 55.35 53.85 54.3 1294951 54.3 down down correct
500117.BSE DCW Limited 20230112 0 50 52.45 49.7 50.9 259622 50.9 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230112 0 232.9 236.65 231.8 233.1 19734 233.1 up up correct
500120.BSE Diamines and Chemicals Limited 20230112 0 435.8 438.4 425 433.25 10563 433.25 down up incorrect
500123.BSE ELANTAS Beck India Limited 20230112 0 4231.05 4275 4206 4225.7 68 4225.7 down up incorrect
500125.BSE E.I.D.- Parry (India) Limited 20230112 0 547.65 551.2 534.7 537.4 9706 537.4 down down correct
500128.BSE Electrosteel Castings Limited 20230112 0 37.25 38.15 37.15 37.35 47651 37.35 up up correct
500133.BSE ESAB India Limited 20230112 0 3975 3975 3880.85 3915.4 178 3915.4 down down correct
500135.BSE EPL Limited 20230112 0 168.5 168.8 165.8 167.7 6518 167.7 down down correct
500142.BSE FGP Limited 20230112 0 6.81 7.01 6.81 7.01 4772 7.01 up up correct
500144.BSE Finolex Cables Limited 20230112 0 536 546.3 530.2 539.95 22995 539.95 up up correct
500148.BSE Uflex Limited 20230112 0 563.1 563.8 557.6 560.3 2455 560.3 down down correct
500153.BSE Ganesh Benzoplast Limited 20230112 0 143.9 143.9 135 135.6 33144 135.6 down down correct
500160.BSE GTL Limited 20230112 0 7.95 7.95 7.63 7.71 103952 7.71 down down correct
500163.BSE Godfrey Phillips India Limited 20230112 0 2056.95 2094.85 2024 2081.9 7732 2081.9 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230112 0 410.05 416.6 409.15 413.2 8945 413.2 up up correct
500166.BSE Goodricke Group Limited 20230112 0 210.65 212.05 207.35 208.2 4381 208.2 down down correct
500168.BSE Goodyear India Limited 20230112 0 1112.75 1112.75 1092.05 1097.05 1022 1097.05 down down correct
500170.BSE GTN Industries Limited 20230112 0 45.05 45.05 43.2 43.9 3694 43.9 down down correct
500171.BSE GHCL Limited 20230112 0 522.9 543.5 522.15 540.7 25240 540.7 up down incorrect
500173.BSE GFL Ltd. 20230112 0 64.1 64.9 63.7 64.45 2205 64.45 up up correct
500183.BSE HFCL Limited 20230112 0 73.3 73.6 72.1 72.4 247520 72.4 down down correct
500185.BSE Hindustan Construction Company Limited 20230112 0 20.05 20.1 18.95 19.1 3926672 19.1 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230112 0 138 142.15 136.6 137.25 32972 137.25 down up incorrect
500187.BSE HSIL Limited 20230112 0 326.6 331.45 317.55 325.1 14868 325.1 down down correct
500191.BSE HMT Limited 20230112 0 33.6 33.6 31.5 32.7 6994 32.7 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230112 0 2.34 2.49 2.34 2.34 6805 2.34
500206.BSE Margo Finance Limited 20230112 0 29.45 29.45 24.75 26.55 11866 26.55 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230112 0 1998.45 2004.75 1982 1996.15 723 1996.15 down up incorrect
500213.BSE International Travel House Limited 20230112 0 267 267 250.05 257.6 48566 257.6 down down correct
500214.BSE Ion Exchange (India) Limited 20230112 0 2681.3 2767.25 2666.1 2762.7 1789 2762.7 up up correct
500220.BSE Jasch Industries Limited 20230112 0 174.75 174.75 166 167.85 4511 167.85 down down correct
500223.BSE JCT Limited 20230112 0 3.05 3.08 2.97 3.03 1182019 3.03 down down correct
500227.BSE Jindal Poly Films Limited 20230112 0 769.95 769.95 751.9 754.05 1465 754.05 down down correct
500228.BSE JSW Steel Limited 20230112 0 758 764.35 752.6 763.35 44439 763.35 up up correct
500231.BSE Umang Dairies Limited 20230112 0 63.4 65 60.3 62.85 4082 62.85 down up incorrect
500236.BSE Kanel Industries Limited 20230112 0 2.3 2.41 2.2 2.29 5960 2.29 down up incorrect
500239.BSE K G Denim Limited 20230112 0 31.6 31.6 30 30.4 3241 30.4 down down correct
500241.BSE Kirloskar Brothers Limited 20230112 0 318.05 318.05 309.9 310.65 1673 310.65 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230112 0 349.3 352.5 337.5 340.25 31918 340.25 down down correct
500248.BSE Krishna Filament Industries Limited 20230112 0 4.66 5.1 4.66 5.1 51 5.1 up up correct
500249.BSE KSB Limited 20230112 0 1857.2 1869.35 1835.4 1843.2 696 1843.2 down down correct
500257.BSE Lupin Limited 20230112 0 755 757 747.95 754.95 17379 754.95 down down correct
500264.BSE Mafatlal Industries Limited 20230112 0 61.95 62.65 60.5 62.1 2418 62.1 up up correct
500265.BSE Maharashtra Seamless Limited 20230112 0 337.55 338 326.05 330.3 17762 330.3 down down correct
500266.BSE Maharashtra Scooters Ltd 20230112 0 4459.6 4473.05 4439 4461.9 123 4461.9 up up correct
500267.BSE Majestic Auto Limited 20230112 0 135 139.8 133 133.35 2966 133.35 down down correct
500271.BSE Max Financial Services Limited 20230112 0 798.6 803.4 788.2 796.25 39567 796.25 down down correct
500280.BSE Century Enka Limited 20230112 0 414.75 417.7 412.25 416.6 954 416.6 up up correct
532505.BSE UCO Bank 20230112 0 30.15 30.55 29.7 29.9 1835846 29.9 down down correct
500284.BSE Lords Chloro Alkali Limited 20230112 0 203 209.45 194.6 201.65 7530 201.65 down down correct
500285.BSE SpiceJet Limited 20230112 0 37.65 38 37.05 37.15 526874 37.15 down down correct
500288.BSE Morepen Laboratories Limited 20230112 0 34.15 34.6 33.4 33.6 881018 33.6 down down correct
500298.BSE National Peroxide Limited 20230112 0 1523.65 1580 1523.65 1577.65 2430 1577.65 up down incorrect
500300.BSE Grasim Industries Limited 20230112 0 1643.75 1664 1632.6 1643.35 17440 1643.35 down down correct
500304.BSE NIIT Limited 20230112 0 311.65 312.8 308 309.4 11038 309.4 down down correct
500306.BSE Jaykay Enterprises Limited 20230112 0 53.45 53.9 52.45 53.6 10615 53.6 up down incorrect
500307.BSE Nirlon Limited 20230112 0 334.5 336 334.1 334.25 1153 334.25 down up incorrect
500312.BSE Oil and Natural Gas Corporation Limited 20230112 0 148.35 148.35 145.7 146.05 246137 146.05 down down correct
500313.BSE Oil Country Tubular Limited 20230112 0 17 18.25 17 17.45 1361 17.45 up up correct
500314.BSE Oriental Hotels Limited 20230112 0 69.75 71.9 68.4 70.5 154919 70.5 up down incorrect
500317.BSE Oswal Agro Mills Limited 20230112 0 39.95 40.1 39.2 39.6 7401 39.6 down down correct
500319.BSE Indian Sucrose Limited 20230112 0 63.7 63.7 61 61.8 7190 61.8 down up incorrect
500330.BSE Raymond Limited 20230112 0 1436.05 1485.15 1434.4 1475.6 29596 1475.6 up up correct
500331.BSE Pidilite Industries Limited 20230112 0 2489.95 2523 2461.1 2494.25 11274 2494.25 up up correct
500333.BSE Pix Transmissions Limited 20230112 0 836.25 850 815.05 815.55 1380 815.55 down down correct
500335.BSE Birla Corporation Limited 20230112 0 956.4 988.35 956.4 982.35 8667 982.35 up down incorrect
500336.BSE Surya Roshni Limited 20230112 0 579.05 580 565.15 570.65 24363 570.65 down down correct
500338.BSE Prism Johnson Limited 20230112 0 105.25 105.55 103.35 104.3 14664 104.3 down down correct
500339.BSE Rain Industries Limited 20230112 0 177.05 177.85 174.7 176.45 34193 176.45 down down correct
500343.BSE AMJ Land Holdings Limited 20230112 0 29.95 30.4 29.6 30 4990 30 up down incorrect
500346.BSE Punjab Communications Limited 20230112 0 31.85 31.85 29.7 29.95 6298 29.95 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230112 0 57.95 57.95 53.8 53.85 17772 53.85 down down correct
500355.BSE Rallis India Limited 20230112 0 243.95 246.5 240.3 241.5 14591 241.5 down down correct
500356.BSE Shree Rama Newsprint Limited 20230112 0 15.55 15.7 15.3 15.3 657 15.3 down up incorrect
500357.BSE Rama Paper Mills Limited 20230112 0 25.95 25.95 24.8 24.8 759 24.8 down down correct
500358.BSE Rama Petrochemicals Limited 20230112 0 4.07 4.07 4.07 4.07 1383 4.07
500360.BSE Rapicut Carbides Limited 20230112 0 53.35 53.35 52.15 52.35 217 52.35 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230112 0 16.7 16.7 16.1 16.15 24465 16.15 down down correct
500366.BSE Rolta India Limited 20230112 0 3.8 3.87 3.77 3.78 28685 3.78 down down correct
500367.BSE Rubfila International Limited 20230112 0 77.5 78.95 77 77.45 18499 77.45 down down correct
500370.BSE Salora International Limited 20230112 0 42 42 36.1 36.65 6308 36.65 down down correct
500380.BSE JK Lakshmi Cement Limited 20230112 0 763.05 789.9 760.25 772.85 34512 772.85 up up correct
500387.BSE Shree Cement Limited 20230112 0 23505 23990 23505 23857.6 342 23857.6 up up correct
500390.BSE Reliance Infrastructure Limited 20230112 0 134.4 135.7 131.7 132.4 83598 132.4 down down correct
500402.BSE SPML Infra Limited 20230112 0 25.2 25.2 24.05 24.8 12630 24.8 down down correct
500403.BSE Sundram Fasteners Limited 20230112 0 977.25 986.3 954.4 959.45 4914 959.45 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230112 0 118.6 118.6 115.45 115.9 37223 115.9 down down correct
500405.BSE Supreme Petrochem Limited 20230112 0 385.05 387.15 375 377.3 2459 377.3 down down correct
500407.BSE Swaraj Engines Limited 20230112 0 1620 1623.7 1610 1610.95 93 1610.95 down down correct
500408.BSE Tata Elxsi Limited 20230112 0 6200.05 6230 6133.15 6182.2 13216 6182.2 down down correct
500410.BSE ACC Limited 20230112 0 2404 2410 2354.4 2365.45 8225 2365.45 down down correct
500411.BSE Thermax Limited 20230112 0 1954.85 1992.45 1950.85 1988.7 2077 1988.7 up up correct
500412.BSE Thirumalai Chemicals Limited 20230112 0 202.8 204.25 199 199.7 11601 199.7 down up incorrect
500414.BSE Timex Group India Limited 20230112 0 147 153.9 146.65 149.7 41782 149.7 up up correct
500418.BSE Tokyo Plast International Limited 20230112 0 99.35 100 98.15 99 130 99 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230112 0 1559.95 1559.95 1536.55 1543.3 1055 1543.3 down down correct
500422.BSE Transchem Limited 20230112 0 28.9 28.9 27.25 27.95 854 27.95 down up incorrect
500425.BSE Ambuja Cements Limited 20230112 0 509.05 514.25 507 510.4 133074 510.4 up up correct
500426.BSE UTL Industries Limited 20230112 0 3.26 3.34 3.11 3.24 34005 3.24 down down correct
500429.BSE Uniphos Enterprises Limited 20230112 0 135.95 136.75 135.3 136 569 136 up up correct
500456.BSE Pasupati Acrylon Limited 20230112 0 34 34.85 34 34.35 13102 34.35 up up correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230112 0 13999 13999.55 13908.45 13925.15 92 13925.15 down down correct
500460.BSE Mukand Limited 20230112 0 127 132.7 125.5 130.8 49019 130.8 up down incorrect
500463.BSE AGC Networks Limited 20230112 0 134.4 134.4 130.3 131.95 23 131.95 down down correct
500464.BSE Ucal Fuel Systems Limited 20230112 0 127.85 128.1 126.35 126.45 907 126.45 down down correct
500472.BSE SKF India Limited 20230112 0 4773.95 4775 4648 4680.35 722 4680.35 down down correct
500540.BSE Premier Limited 20230112 0 3.15 3.15 3.02 3.11 383 3.11 down down correct
500550.BSE Siemens Limited 20230112 0 2949.85 2990 2937.25 2982.15 20976 2982.15 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230112 0 648.1 649.75 634.05 642.95 12420 642.95 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230112 0 683 708 681.35 706.65 36723 706.65 up up correct
500655.BSE Garware Polyester Limited 20230112 0 644.05 649.15 632.8 636.85 614 636.85 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230112 0 1304.95 1318.75 1299.4 1316.75 1315 1316.75 up down incorrect
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230112 0 584.65 584.7 571.65 577.6 60388 577.6 down down correct
500672.BSE Novartis India Limited 20230112 0 675.4 676.65 667.3 669.75 628 669.75 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230112 0 141.55 142.8 139.6 140 162567 140 down down correct
500696.BSE Hindustan Unilever Ltd 20230112 0 2586 2601 2572.3 2588.8 120215 2588.8 up up correct
500730.BSE NOCIL Limited 20230112 0 230.1 231.65 227.75 228.8 24547 228.8 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230112 0 90.85 91.05 89.6 89.9 9605 89.9 down down correct
500790.BSE Nestlé India Limited 20230112 0 19757.5 19943.3 19741.15 19878.9 500 19878.9 up up correct
500800.BSE Tata Consumer Products Limited 20230112 0 762 763.7 751.8 754.8 21409 754.8 down down correct
500825.BSE Britannia Industries Limited 20230112 0 4315.65 4340 4285.25 4299.1 7211 4299.1 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230112 0 1492 1492 1479.5 1487.7 7865 1487.7 down up incorrect
500875.BSE ITC Limited 20230112 0 332.6 333.6 328 329.65 193709 329.65 down down correct
500890.BSE Modi Rubber Limited 20230112 0 69 72.25 69 71.1 417 71.1 up up correct
500940.BSE Finolex Industries Limited 20230112 0 173.3 176.5 170.25 170.9 43492 170.9 down down correct
501148.BSE Dalal Street Investments Limited 20230112 0 234.5 234.5 230 230 2 230 down down correct
501150.BSE Centrum Capital Limited 20230112 0 24 24.35 23.65 24.15 26506 24.15 up up correct
501242.BSE TCI Finance Limited 20230112 0 3.72 3.72 3.72 3.72 0 3.72
501298.BSE Industrial & Prudential Investment Company Limited 20230112 0 1838 1868 1838 1844.1 66 1844.1 up up correct
501301.BSE Tata Investment Corporation Limited 20230112 0 2307.05 2354.7 2253 2269.45 6307 2269.45 down down correct
501370.BSE Walchand PeopleFirst Limited 20230112 0 109.1 109.1 108.2 108.7 235 108.7 down up incorrect
501391.BSE W.H. Brady & Company Limited 20230112 0 269.95 269.95 260 264.95 4423 264.95 down down correct
501421.BSE TechNVision Ventures Limited 20230112 0 271.5 271.5 251.2 251.2 9 251.2 down down correct
501423.BSE Shaily Engineering Plastics Limited 20230112 0 1550.9 1553.4 1530 1534 52 1534 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230112 0 938.85 940 918 922.05 1423 922.05 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230112 0 713.5 724.95 690 703.65 151 703.65 down up incorrect
BSOFT.BSE BSOFT 20230112 0 294.6 296.5 287.85 289.1 53027 289.1 down up incorrect
501700.BSE IndiaNivesh Limited 20230112 0 53.55 53.7 49.75 52.55 31599 52.55 down up incorrect
501831.BSE Coastal Corporation Limited 20230112 0 234.75 241.85 232.4 237.5 3554 237.5 up down incorrect
502137.BSE Deccan Cements Limited 20230112 0 501.4 501.4 484.95 492.9 95 492.9 down down correct
502168.BSE NCL Industries Limited 20230112 0 172.3 176.85 171.15 175.55 7974 175.55 up up correct
502175.BSE Saurashtra Cement Limited 20230112 0 57.2 59 57.15 58.55 12445 58.55 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230112 0 69.4 72 69.4 71.6 26411 71.6 up up correct
502281.BSE Triveni Glass Limited 20230112 0 24.35 25.5 24 24.2 16430 24.2 down down correct
502294.BSE Nilachal Refractories Limited 20230112 0 39.2 40.8 39.05 40.75 423 40.75 up up correct
502330.BSE Andhra Paper Limited 20230112 0 417.75 420.45 409.35 412.4 1131 412.4 down down correct
502448.BSE Rollatainers Limited 20230112 0 1.31 1.33 1.3 1.32 133729 1.32 up up correct
502450.BSE Seshasayee Paper and Boards Limited 20230112 0 275.5 279.3 271.2 273.2 2396 273.2 down down correct
502820.BSE DCM Limited 20230112 0 81.5 82 80.6 81.5 839 81.5
502865.BSE Forbes & Company Limited 20230112 0 640 657.8 636 639.45 1267 639.45 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230112 0 107 107 100.8 102.5 2217 102.5 down down correct
502986.BSE Vardhman Textiles Limited 20230112 0 323 325.7 317.2 318.6 10366 318.6 down down correct
503100.BSE The Phoenix Mills Limited 20230112 0 1431.05 1450 1401.5 1420.15 3249 1420.15 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230112 0 223.15 255.8 222.75 247.05 5893 247.05 up up correct
503127.BSE Raja Bahadur International Limited 20230112 0 3805 3805 3805 3805 16 3805
503162.BSE Reliance Chemotex Industries Limited 20230112 0 187.55 187.85 186.1 186.55 324 186.55 down down correct
503229.BSE Simplex Realty Limited 20230112 0 82.15 88.85 82.15 88.55 4 88.55 up up correct
503310.BSE Swan Energy Limited 20230112 0 324.55 331.45 320.2 327.1 21959 327.1 up up correct
503349.BSE The Victoria Mills Limited 20230112 0 2650 2699 2650 2699 6 2699 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230112 0 12.65 13.04 12.35 12.66 33443 12.66 up up correct
503722.BSE Banswara Syntex Limited 20230112 0 123.8 127.75 123.35 127.2 8071 127.2 up up correct
503804.BSE Shri Dinesh Mills Limited 20230112 0 570.6 597.9 556.3 577.65 1525 577.65 up up correct
503806.BSE SRF Limited 20230112 0 2199.75 2228 2193.05 2219.45 17501 2219.45 up down incorrect
503811.BSE Siyaram Silk Mills Limited 20230112 0 518.1 531.95 518.1 525.15 3720 525.15 up up correct
503816.BSE Swadeshi Polytex Limited 20230112 0 32.2 34.5 31.65 33.15 8811 33.15 up down incorrect
503960.BSE Bharat Bijlee Limited 20230112 0 2392.35 2396.3 2348.3 2365.8 654 2365.8 down down correct
504028.BSE GEE Limited 20230112 0 84.6 85.7 81.95 83 118634 83 down down correct
504058.BSE Indo National Limited 20230112 0 385.05 385.95 378.35 380.05 90 380.05 down up incorrect
504067.BSE Zensar Technologies Limited 20230112 0 214.95 214.95 209.05 212.4 27175 212.4 down up incorrect
504076.BSE Jyoti Limited 20230112 0 19.15 19.15 18 18.45 10459 18.45 down up incorrect
504084.BSE Kaycee Industries Limited 20230112 0 9577 9577 9211 9252 22 9252 down down correct
504092.BSE Indokem Limited 20230112 0 136.95 136.95 129.35 129.7 6052 129.7 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230112 0 263 266.85 257.4 259.55 1327 259.55 down down correct
504112.BSE Nelco Limited 20230112 0 677.25 677.25 661 663 4536 663 down down correct
504132.BSE Permanent Magnets Limited 20230112 0 640.05 663 640 657.4 1156 657.4 up up correct
504176.BSE High Energy Batteries (India) Limited 20230112 0 340 340 325 334.5 4174 334.5 down down correct
504180.BSE The Standard Batteries Limited 20230112 0 29.35 29.4 28.2 28.9 1092 28.9 down down correct
504240.BSE Delton Cables Limited 20230112 0 86.6 86.6 76.4 76.55 17343 76.55 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230112 0 949.95 949.95 931 937.6 1608 937.6 down down correct
504286.BSE Delta Manufacturing Limited 20230112 0 80.7 80.7 74 78.2 2088 78.2 down down correct
504340.BSE Confidence Finance and Trading Limited 20230112 0 11.89 11.89 11.89 11.89 670 11.89
504351.BSE Empower India Limited 20230112 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230112 0 6.5 6.5 5.83 6.22 18114 6.22 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230112 0 628.05 653.95 619.9 622.9 608 622.9 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230112 0 1094.6 1094.6 1070 1074.3 1594 1074.3 down up incorrect
504697.BSE Galada Power and Telecommunication Limited 20230112 0 2.14 2.14 2.1 2.14 3920 2.14
504786.BSE Investment & Precision Castings Limited 20230112 0 303 310.25 303 307.45 4245 307.45 up up correct
504810.BSE Informed Technologies India Limited 20230112 0 48.9 48.9 41.6 44.95 2306 44.95 down down correct
504840.BSE Kaira Can Company Limited 20230112 0 2768 2769 2681.2 2685 31 2685 down down correct
504879.BSE Orient Abrasives Limited 20230112 0 28.45 28.45 27.8 27.9 1004 27.9 down down correct
504882.BSE National Standard (india) Ltd 20230112 0 4290 4770 4107 4758.85 1269 4758.85 up up correct
504908.BSE Duncan Engineering Limited 20230112 0 409 413.95 381 389.3 2888 389.3 down down correct
504959.BSE Stovec Industries Limited 20230112 0 2309 2309 2276 2300 295 2300 down down correct
504961.BSE Tayo Rolls Limited 20230112 0 75.9 75.9 73 73.7 2893 73.7 down down correct
504966.BSE The Tinplate Company of India Limited 20230112 0 351.95 351.95 345.95 347.4 5195 347.4 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230112 0 572.35 598 567 573.9 10117 573.9 up up correct
504988.BSE Welcast Steels Limited 20230112 0 846.05 875 846 875 27 875 up up correct
505029.BSE Atlas Cycles (Haryana) Limited 20230112 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230112 0 909 909 878 898.65 1071 898.65 down up incorrect
505075.BSE Setco Automotive Limited 20230112 0 10.75 10.88 10.55 10.72 27099 10.72 down down correct
505141.BSE Scooters India Limited 20230112 0 29.85 31.3 29.85 30.8 2433 30.8 up up correct
505160.BSE Talbros Automotive Components Limited 20230112 0 551.9 552.2 542.1 544.75 1418 544.75 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230112 0 487.05 496 478.45 481.35 5587 481.35 down up incorrect
505192.BSE SML Isuzu Limited 20230112 0 752.7 764.75 747.55 754.3 724 754.3 up down incorrect
505196.BSE TIL Limited 20230112 0 190.8 190.8 187.6 190.6 1623 190.6 down down correct
505200.BSE Eicher Motors Limited 20230112 0 3140.1 3156.7 3096 3103.25 4867 3103.25 down down correct
505216.BSE Alfred Herbert (India) Limited 20230112 0 691.6 715 691.6 715 2 715 up up correct
505242.BSE Dynamatic Technologies Limited 20230112 0 2396.45 2456 2396.45 2444.65 439 2444.65 up down incorrect
505250.BSE G. G. Dandekar Machine Works Limited 20230112 0 64.1 64.95 64 64.45 61 64.45 up up correct
505255.BSE GMM Pfaudler Limited 20230112 0 1614.8 1614.8 1569.35 1575.65 5857 1575.65 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230112 0 642 684.4 642 651.5 82 651.5 up up correct
505355.BSE Nesco Limited 20230112 0 604.5 607.95 598.5 600.45 1538 600.45 down down correct
505358.BSE Integra Engineering India Limited 20230112 0 90.9 91.25 88 88.05 14541 88.05 down down correct
505368.BSE Revathi Equipment Limited 20230112 0 1199.9 1199.9 1078.8 1091.8 1063 1091.8 down down correct
505509.BSE Responsive Industries Limited 20230112 0 117.35 120.4 115.4 119.5 3615 119.5 up up correct
505523.BSE Maharashtra Corporation Limited 20230112 0 1.82 1.82 1.82 1.82 281876 1.82
505714.BSE Gabriel India Limited 20230112 0 183 190.2 182.45 186.95 58534 186.95 up down incorrect
505533.BSE Westlife Development Limited 20230112 0 763.95 763.95 742 745.95 1813 745.95 down down correct
505590.BSE SVP Global Ventures Limited 20230112 0 33.8 34 32.7 33.05 66011 33.05 down down correct
505650.BSE Skyline Millars Limited 20230112 0 10.51 11.4 10.25 10.53 6491 10.53 up up correct
505681.BSE Bimetal Bearings Limited 20230112 0 466.6 479.9 455 469.75 978 469.75 up up correct
505693.BSE La Tim Metal & Industries Limited 20230112 0 10.3 10.35 9.7 10.08 40238 10.08 down down correct
505700.BSE Elecon Engineering Company Limited 20230112 0 381.2 387.7 375.35 384.4 27259 384.4 up up correct
505712.BSE Him Teknoforge Limited 20230112 0 91.25 92 90 90.3 2228 90.3 down down correct
505720.BSE Hercules Hoists Limited 20230112 0 226 226.15 217 222.1 7032 222.1 down down correct
505726.BSE IFB Industries Limited 20230112 0 916.15 942.05 916.15 926.25 3776 926.25 up up correct
505729.BSE Singer India Limited 20230112 0 81.6 81.6 78.55 79.45 86489 79.45 down down correct
505737.BSE International Combustion (India) Limited 20230112 0 323.55 325.1 323.55 325.1 51 325.1 up up correct
505750.BSE Jost's Engineering Company Limited 20230112 0 485.05 517.75 485.05 491.1 380 491.1 up down incorrect
505790.BSE Schaeffler India Limited 20230112 0 2660.05 2747.75 2656.2 2703.7 4852 2703.7 up up correct
505800.BSE Rane Holdings Limited 20230112 0 880 897 875.05 885.55 546 885.55 up up correct
505827.BSE SNL Bearings Limited 20230112 0 289 289 283.55 283.55 74 283.55 down down correct
505840.BSE Jaipan Industries Limited 20230112 0 33.2 33.2 32 32.35 3491 32.35 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230112 0 116 116.05 114.45 114.5 10565 114.5 down down correct
505854.BSE TRF Limited 20230112 0 185.8 185.8 178.5 179.05 6068 179.05 down down correct
505872.BSE WPIL Limited 20230112 0 1180.1 1200 1170.15 1190.4 1209 1190.4 up up correct
505890.BSE Kennametal India Limited 20230112 0 2314.55 2329.15 2256.35 2277.7 1072 2277.7 down down correct
505893.BSE Hindustan Hardy Limited 20230112 0 235 237.95 233.05 233.05 181 233.05 down up incorrect
505978.BSE Triton Valves Limited 20230112 0 1856 1858 1856 1858 2 1858 up up correct
506022.BSE Prakash Industries Limited 20230112 0 62 64.4 61.5 63.25 261835 63.25 up up correct
506074.BSE Arshiya Limited 20230112 0 8.4 8.4 7.92 7.95 98200 7.95 down down correct
506076.BSE Grindwell Norton Limited 20230112 0 1941.1 1972 1937.2 1959.4 2412 1959.4 up up correct
506079.BSE Lakshmi Precision Screws Limited 20230112 0 5.33 5.33 5.2 5.2 709 5.2 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230112 0 78.5 80.8 78.5 80.45 89 80.45 up down incorrect
506109.BSE Genesys International Corporation Limited 20230112 0 425 429.4 420.85 423.3 1176 423.3 down down correct
506146.BSE Visagar Polytex Limited 20230112 0 1.21 1.22 1.17 1.19 572235 1.19 down down correct
506184.BSE Kanani Industries Limited 20230112 0 8.9 9.18 8.3 8.61 28813 8.61 down down correct
506194.BSE Arihant Superstructures Limited 20230112 0 218.9 228.25 214.95 224.55 6381 224.55 up up correct
506197.BSE Bliss GVS Pharma Limited 20230112 0 72.2 72.35 71.15 71.45 7123 71.45 down down correct
506222.BSE INEOS Styrolution India Limited 20230112 0 837 837 826.9 830.5 401 830.5 down up incorrect
506235.BSE Alembic Limited 20230112 0 70.65 71.5 70.25 71.05 13415 71.05 up up correct
506248.BSE Amines & Plasticizers Limited 20230112 0 95.95 97 95 96.5 3206 96.5 up up correct
506260.BSE Anuh Pharma Limited 20230112 0 91.7 92.3 90.05 91.4 45060 91.4 down down correct
506261.BSE Modison Metals Limited 20230112 0 66 70.1 66 68.8 2012 68.8 up up correct
506285.BSE Bayer CropScience Limited 20230112 0 4696.2 4706.25 4632.35 4639.7 406 4639.7 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230112 0 34.1 37.1 34.1 34.55 75 34.55 up up correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230112 0 297.65 301.4 293.05 294.7 2229 294.7 down down correct
506480.BSE GOCL Corporation Limited 20230112 0 358.45 363.3 354.7 359.3 1967 359.3 up up correct
506520.BSE Jayshree Chemicals Limited 20230112 0 7.4 7.4 7 7.21 7627 7.21 down down correct
506528.BSE Keltech Energies Limited 20230112 0 649.7 664 649.7 651 21 651 up up correct
506532.BSE Nitta Gelatin India Limited 20230112 0 600.1 614 560 581.85 9385 581.85 down down correct
506590.BSE Phillips Carbon Black Limited 20230112 0 124.7 125.55 123.75 124.5 43474 124.5 down up incorrect
506605.BSE Polychem Limited 20230112 0 830 830 815 815 23 815 down up incorrect
506642.BSE Sadhana Nitro Chem Limited 20230112 0 117.5 119 114 114.85 38063 114.85 down up incorrect
506655.BSE Sudarshan Chemical Industries Limited 20230112 0 376.8 380.65 374.85 379.25 1672 379.25 up up correct
506687.BSE Transpek Industry Limited 20230112 0 1510 1518 1483 1497.15 4261 1497.15 down down correct
506690.BSE Unichem Laboratories Limited 20230112 0 302.9 308 298.45 300.85 4215 300.85 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230112 0 120 121.7 115.7 118.7 5681 118.7 down up incorrect
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230112 0 61.55 61.85 59.6 60.3 451306 60.3 down up incorrect
506820.BSE AstraZeneca Pharma India Limited 20230112 0 3371.65 3470 3368.35 3443.4 782 3443.4 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230112 0 79.7 80.4 77.6 77.95 57355 77.95 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230112 0 35.55 35.55 33.3 34.1 449 34.1 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230112 0 799.95 806 770 784.7 4331 784.7 down up incorrect
506910.BSE Jaysynth Dyestuff (India) Limited 20230112 0 70.25 72.75 69.65 71.6 1248 71.6 up up correct
506919.BSE Makers Laboratories Limited 20230112 0 118 125.05 117.05 118.2 7183 118.2 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230112 0 130.25 134.7 130.25 134.45 79 134.45 up up correct
507155.BSE Jagatjit Industries Limited 20230112 0 115.05 118.5 112.6 112.75 16650 112.75 down down correct
507180.BSE Kesar Enterprises Limited 20230112 0 75.1 78 74.55 77 146 77 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230112 0 12 12 11.41 11.63 2248 11.63 down down correct
507488.BSE G.M. Breweries Limited 20230112 0 612.7 620 593.95 604.85 16894 604.85 down up incorrect
507490.BSE Rana Sugars Limited 20230112 0 24.8 25.3 24.6 25 64897 25 up up correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230112 0 19.75 20.2 19.2 19.55 22421 19.55 down down correct
507508.BSE Riga Sugar Company Limited 20230112 0 7.25 7.63 7.25 7.54 1592 7.54 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230112 0 119.95 119.95 116.1 116.4 22039 116.4 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230112 0 417.65 427.45 417.65 420.1 810 420.1 up up correct
507552.BSE Foods and Inns Limited 20230112 0 151 151 139.1 142.05 26914 142.05 down down correct
507580.BSE IVP Limited 20230112 0 134.5 139.05 132.5 136.75 579 136.75 up down incorrect
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230112 0 123.35 124.6 119.2 124.6 15438 124.6 up up correct
507621.BSE Milkfood Limited 20230112 0 588.15 600 588.15 599.95 294 599.95 up up correct
507645.BSE Polson Limited 20230112 0 10348.95 10349 10061.05 10313.45 32 10313.45 down down correct
507685.BSE Wipro Limited 20230112 0 394.65 397.7 390.5 394.45 386418 394.45 down down correct
507690.BSE Orient Beverages Limited 20230112 0 161.8 165 155.05 158.6 5162 158.6 down down correct
507717.BSE Dhanuka Agritech Limited 20230112 0 729 729 721.1 724.95 1710 724.95 down down correct
507747.BSE TTK Healthcare Limited 20230112 0 1011.95 1011.95 983 986.7 847 986.7 down up incorrect
507753.BSE TGV SRAAC Limited 20230112 0 129.6 129.95 126.6 127.2 55331 127.2 down down correct
507759.BSE Lime Chemicals Limited 20230112 0 23.9 23.9 22.6 23.5 2534 23.5 down down correct
507779.BSE Kanpur Plastipack Limited 20230112 0 114.7 121.8 102.25 113.3 85356 113.3 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230112 0 148 148 134 134 6486 134 down up incorrect
507789.BSE Jagsonpal Pharmaceuticals Limited 20230112 0 369.8 369.8 363.55 365.65 471 365.65 down down correct
507813.BSE National Oxygen Limited 20230112 0 154.35 154.35 154.35 154.35 0 154.35
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230112 0 75.55 76.2 74.25 74.45 15949 74.45 down down correct
507815.BSE Gillette India Limited 20230112 0 4991 4991 4931.1 4936.4 234 4936.4 down up incorrect
507817.BSE Wires and Fabriks (S.A.) Limited 20230112 0 141 147.95 141 143 239 143 up down incorrect
507828.BSE Ansal Housing Limited 20230112 0 4.21 4.27 4.1 4.14 27485 4.14 down up incorrect
507836.BSE Mac Charles (India) Limited 20230112 0 416.05 424 379 396.3 1807 396.3 down down correct
507864.BSE Pioneer Investcorp Limited 20230112 0 38.75 38.75 34.55 37.25 15527 37.25 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230112 0 40.4 42.6 40.4 42.5 487 42.5 up up correct
507878.BSE Unitech Limited 20230112 0 1.75 1.75 1.73 1.73 482839 1.73 down down correct
507880.BSE VIP Industries Limited 20230112 0 688.55 692.45 682.55 691.5 13295 691.5 up up correct
507910.BSE Fiberweb (India) Limited 20230112 0 37.2 38.8 37.2 38.25 15007 38.25 up up correct
507912.BSE LKP Finance Limited 20230112 0 90.95 94.3 89.3 90.05 4392 90.05 down down correct
507944.BSE Bajaj Steel Industries Limited 20230112 0 867.45 881 860.5 867.9 2085 867.9 up up correct
507948.BSE Key Corp Limited 20230112 0 49.05 50 49.05 49.55 577 49.55 up down incorrect
507960.BSE Gujarat Hotels Limited 20230112 0 142.95 143 137.8 142.45 783 142.45 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230112 0 31.9 35.1 31.9 35 187 35 up up correct
507970.BSE Paramount Cosmetics (India) Limited 20230112 0 40.15 42.9 40.15 41.1 965 41.1 up down incorrect
507981.BSE Jindal Hotels Limited 20230112 0 42.05 43.05 42.05 43 1142 43 up up correct
507998.BSE Simmonds Marshall Limited 20230112 0 54.05 56.8 54.05 55.1 526 55.1 up up correct
508136.BSE B & A Limited 20230112 0 318.8 342.45 311.05 320.85 2931 320.85 up up correct
508494.BSE Warren Tea Limited 20230112 0 69.05 70.7 69.05 70.55 336 70.55 up up correct
508664.BSE Best Eastern Hotels Limited 20230112 0 51.5 52.7 49.5 52.7 13374 52.7 up up correct
508807.BSE IST Limited 20230112 0 514.9 514.9 486 487.15 557 487.15 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230112 0 4361.05 4370.65 4327.25 4358.5 3044 4358.5 down down correct
508905.BSE SMIFS Capital Markets Limited 20230112 0 43.6 43.6 42 42.15 152 42.15 down up incorrect
508906.BSE Everest Industries Limited 20230112 0 759.75 784 759.75 775 2527 775 up up correct
508918.BSE Greycells Education Limited 20230112 0 30.6 30.6 29.1 29.1 2653 29.1 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230112 0 385.1 391.9 384.65 384.8 2587 384.8 down down correct
508954.BSE Finkurve Financial Services Limited 20230112 0 82.7 84.3 76.1 77.8 12526 77.8 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230112 0 4.9 5.07 4.72 4.94 52650 4.94 up up correct
508989.BSE Navneet Education Limited 20230112 0 118 119.15 116.15 117.1 15259 117.1 down down correct
508996.BSE Satra Properties (India) Limited 20230112 0 1 1.06 1 1.02 13095 1.02 up up correct
509009.BSE Ausom Enterprise Limited 20230112 0 70.1 70.1 69 69.15 787 69.15 down down correct
509040.BSE Netlink Solutions (India) Limited 20230112 0 47.5 47.5 43.6 45.05 2209 45.05 down down correct
509048.BSE Lancor Holdings Limited 20230112 0 31 31 29.1 30.35 5671 30.35 down up incorrect
509053.BSE Banas Finance Limited 20230112 0 16 16.4 16 16.15 123739 16.15 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230112 0 20.05 20.9 19.55 20 2515 20 down up incorrect
509077.BSE Pressman Advertising Limited 20230112 0 65.6 65.6 59.4 65.6 154113 65.6
509079.BSE Gufic Biosciences Limited 20230112 0 225.8 235 225.8 233.65 16355 233.65 up up correct
509152.BSE GRP Limited 20230112 0 2337.1 2499.9 2330.9 2468.85 738 2468.85 up up correct
509162.BSE Indag Rubber Limited 20230112 0 79.9 82 77.3 81.05 6856 81.05 up down incorrect
509196.BSE M M Rubber Company Limited 20230112 0 109.6 109.65 108.25 108.25 773 108.25 down down correct
509220.BSE PTL Enterprises Limited 20230112 0 33.9 34 33.5 33.65 12460 33.65 down down correct
509243.BSE TVS Srichakra Limited 20230112 0 3538 3538 3361.65 3384.15 1856 3384.15 down down correct
509438.BSE Benares Hotels Limited 20230112 0 2868 2904 2867.25 2879.5 23 2879.5 up up correct
509449.BSE Bhagawati Oxygen Limited 20230112 0 60.8 60.8 60.8 60.8 400 60.8
509470.BSE Bombay Oxygen Investments Limited 20230112 0 12014 12174 11908.15 12174 19 12174 up up correct
509472.BSE Cravatex Limited 20230112 0 426 426 401 410 14 410 down down correct
509480.BSE Berger Paints India Limited 20230112 0 565.8 566.05 556.55 561.85 19079 561.85 down down correct
509486.BSE Caprihans India Limited 20230112 0 127.9 128 123.2 126.85 3695 126.85 down down correct
509488.BSE Graphite India Limited 20230112 0 379.6 379.95 371.4 372.4 22595 372.4 down down correct
509525.BSE Empire Industries Limited 20230112 0 675 679 670.05 670.85 732 670.85 down down correct
AMAL.BSE Amal Ltd 20230112 0 296 299.5 290 299.3 3426 299.3 up up correct
509546.BSE Graviss Hospitality Limited 20230112 0 20.7 20.7 20.6 20.7 541 20.7
509557.BSE Garware Technical Fibres Limited 20230112 0 3099.9 3099.9 2974.75 3028.6 885 3028.6 down up incorrect
509563.BSE Garware Marine Industries Limited 20230112 0 9.87 9.87 9.6 9.6 102 9.6 down down correct
509567.BSE Goa Carbon Limited 20230112 0 615 616.85 576.25 581.6 25147 581.6 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230112 0 487 487 484.95 484.95 14 484.95 down down correct
509631.BSE HEG Limited 20230112 0 1066.95 1066.95 1038.9 1048.05 7687 1048.05 down down correct
509635.BSE Hindustan Composites Limited 20230112 0 308.2 308.75 300 302.65 486 302.65 down down correct
509709.BSE International Conveyors Limited 20230112 0 58.85 58.85 56.25 56.8 1274 56.8 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230112 0 107 108.9 101.3 102.55 43960 102.55 down down correct
509820.BSE Huhtamaki India Limited 20230112 0 201 202.15 198.2 198.85 1434 198.85 down down correct
509835.BSE Premier Synthetics Limited 20230112 0 26.3 26.3 24.4 25.2 2016 25.2 down down correct
509895.BSE Hindoostan Mills Limited 20230112 0 247 247.5 235 239.3 94 239.3 down down correct
509930.BSE The Supreme Industries Limited 20230112 0 2424.05 2484.9 2369.75 2451.35 7341 2451.35 up up correct
509966.BSE VST Industries Limited 20230112 0 3204.9 3204.9 3165 3171.45 327 3171.45 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230112 0 6.56 6.56 6.2 6.39 30519 6.39 down down correct
511012.BSE Yamini Investments Company Limited 20230112 0 0.89 0.9 0.87 0.88 628263 0.88 down down correct
511066.BSE Sakthi Finance Limited 20230112 0 33.8 33.8 32.3 32.5 3576 32.5 down down correct
511076.BSE Sat Industries Limited 20230112 0 70 76.9 70 74.55 134644 74.55 up up correct
511108.BSE Shiva Texyarn Limited 20230112 0 142.7 147 141.15 142.65 1359 142.65 down down correct
511116.BSE Quadrant Televentures Limited 20230112 0 1.41 1.41 1.36 1.37 284614 1.37 down up incorrect
511131.BSE Kamanwala Housing Construction Limited 20230112 0 10.7 10.74 10.7 10.74 8100 10.74 up up correct
511147.BSE Wall Street Finance Limited 20230112 0 34.8 34.8 31.6 32.25 2455 32.25 down down correct
511196.BSE Can Fin Homes Limited 20230112 0 548.05 554.15 545.15 547.8 11626 547.8 down down correct
511355.BSE India Cements Capital Limited 20230112 0 10.85 11.19 10.37 10.93 9467 10.93 up down incorrect
511377.BSE Mehta Integrated Finance Limited 20230112 0 19.45 19.45 19.45 19.45 200 19.45
511389.BSE Videocon Industries Limited 20230112 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230112 0 24.5 26.3 24.5 24.5 664 24.5
511411.BSE Shristi Infrastructure Development Corporation Limited 20230112 0 27.75 27.75 25.8 26.6 1223 26.6 down down correct
511413.BSE Crest Ventures Limited 20230112 0 188.15 189.3 187.6 187.65 488 187.65 down down correct
511431.BSE Vakrangee Limited 20230112 0 27.25 27.25 26.8 26.9 263002 26.9 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230112 0 23.15 24.3 22.1 22.25 284 22.25 down down correct
511451.BSE Dharani Finance Limited 20230112 0 7.17 7.17 7.17 7.17 5 7.17
511463.BSE Alexander Stamps and Coin Limited 20230112 0 17.6 17.6 17.05 17.5 26275 17.5 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230112 0 31.25 31.25 29.65 29.95 9090 29.95 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230112 0 26.3 26.75 23.1 26.4 2818 26.4 up up correct
511509.BSE Vivo Bio Tech Limited 20230112 0 28.5 29.45 28.5 28.85 2450 28.85 up up correct
511523.BSE Veerhealth Care Limited 20230112 0 25.6 25.6 23.45 23.85 19237 23.85 down down correct
511525.BSE Pan India Corporation Limited 20230112 0 2.69 2.72 2.56 2.61 74699 2.61 down up incorrect
511533.BSE Sahara Housingfina Corporation Limited 20230112 0 48.9 48.9 45.1 46.95 112 46.95 down down correct
511543.BSE GSB Finance Limited 20230112 0 11.55 11.55 11.55 11.55 2 11.55
511549.BSE Morarka Finance Limited 20230112 0 112.95 115 108.35 110.9 513 110.9 down down correct
511551.BSE Monarch Networth Capital Limited 20230112 0 330.35 336 324 334.25 272 334.25 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230112 0 1.39 1.42 1.37 1.38 861977 1.38 down down correct
511559.BSE Times Guaranty Limited 20230112 0 55.2 55.7 54 54.55 185 54.55 down up incorrect
511571.BSE Som Datt Finance Corporation Limited 20230112 0 147.35 154.7 147.35 154.7 19636 154.7 up up correct
511593.BSE Libord Finance Limited 20230112 0 8.39 8.39 8.29 8.29 58 8.29 down down correct
511601.BSE Yash Management & Satellite Ltd 20230112 0 10.52 10.98 9.83 10.51 5448 10.51 down down correct
511605.BSE Arihant Capital Markets Limited 20230112 0 65.35 65.9 61.9 64.7 3086 64.7 down down correct
511609.BSE ISL Consulting Limited 20230112 0 25.65 25.65 25.25 25.55 999 25.55 down down correct
511611.BSE DCM Financial Services Limited 20230112 0 5.41 5.41 5.25 5.35 2012 5.35 down up incorrect
511628.BSE IM+ Capitals Limited 20230112 0 197.75 201.5 185.5 201.5 15944 201.5 up up correct
511658.BSE Nettlinx Limited 20230112 0 101.2 108.9 101 105.25 4567 105.25 up up correct
511672.BSE Scan Steels Limited 20230112 0 37.8 38.9 37.8 38.35 17079 38.35 up up correct
511676.BSE GIC Housing Finance Limited 20230112 0 214.8 226.25 209.65 222.9 63818 222.9 up up correct
511714.BSE Nimbus Projects Limited 20230112 0 38.5 38.5 37 38.45 1378 38.45 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230112 0 19.8 19.9 19.25 19.3 81118 19.3 down down correct
511726.BSE Vipul Limited 20230112 0 17.05 17.75 16.9 17.15 2594 17.15 up down incorrect
511736.BSE Ushdev International Limited 20230112 0 1.74 1.74 1.62 1.65 82656 1.65 down down correct
511742.BSE Ugro Capital Limited 20230112 0 159.55 163.7 156.8 158.35 5527 158.35 down down correct
511754.BSE Shalibhadra Finance Limited 20230112 0 178.8 178.8 162 166 6616 166 down up incorrect
511758.BSE Mansi Finance (Chennai) Limited 20230112 0 26.3 26.3 26.3 26.3 1 26.3
511764.BSE Upasana Finance Limited 20230112 0 21.17 21.17 21.17 21.17 30298 21.17
511766.BSE Muthoot Capital Services Limited 20230112 0 266.1 268.25 262.8 266 352 266 down down correct
511768.BSE Master Trust Limited 20230112 0 129 134 126 128.05 3242 128.05 down down correct
512018.BSE Cni Research Limited 20230112 0 2.71 2.81 2.65 2.71 46902 2.71
512020.BSE Saraswati Commercial (India) Limited 20230112 0 2999.95 2999.95 2898 2904.8 51 2904.8 down down correct
512048.BSE Luharuka Media & Infra Limited 20230112 0 3.59 3.95 3.51 3.79 2536175 3.79 up down incorrect
512068.BSE Deccan Gold Mines Limited 20230112 0 42.4 43.55 41.85 43.2 54981 43.2 up up correct
512093.BSE Cranes Software International Limited 20230112 0 3.77 3.77 3.6 3.66 47280 3.66 down down correct
512175.BSE Vama Industries Limited 20230112 0 6.68 6.68 6.51 6.6 30511 6.6 down down correct
512179.BSE Sunteck Realty Limited 20230112 0 359.95 363.15 353.45 355.9 23639 355.9 down down correct
512247.BSE Ashirwad Capital Limited 20230112 0 5.65 5.89 5.65 5.75 28614 5.75 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230112 0 2.86 2.89 2.78 2.83 103083 2.83 down down correct
512267.BSE Media Matrix Worldwide Limited 20230112 0 11.52 12.72 11.52 12.72 279171 12.72 up down incorrect
512279.BSE N2N Technologies Limited 20230112 0 11 11 11 11 0 11
512289.BSE Shirpur Gold Refinery Limited 20230112 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230112 0 46.55 56.25 46.55 51.55 49936 51.55 up up correct
512379.BSE Cressanda Solutions Limited 20230112 0 27.8 28.95 27.15 28.95 1364581 28.95 up up correct
512393.BSE Shardul Securities Limited 20230112 0 104.85 105 99.15 101.9 886 101.9 down down correct
512437.BSE Apollo Finvest (India) Limited 20230112 0 514 514 490 494.45 1077 494.45 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230112 0 734.9 734.9 722.15 729.6 302 729.6 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230112 0 263.2 272 259.3 266.15 301918 266.15 up up correct
512463.BSE Shree Global Tradefin Limited 20230112 0 8.53 8.58 8.04 8.5 1594101 8.5 down up incorrect
512477.BSE Betex India Limited 20230112 0 68 68 66.2 66.2 26 66.2 down down correct
512493.BSE Garnet International Limited 20230112 0 63 64.55 63 64.55 33180 64.55 up up correct
512499.BSE Shalimar Productions Limited 20230112 0 0.5 0.51 0.49 0.51 4249199 0.51 up up correct
512519.BSE Donear Industries Limited 20230112 0 107 119.55 107 112.65 135807 112.65 up up correct
512527.BSE Super Sales India Limited 20230112 0 800 804.95 792.05 793.8 416 793.8 down down correct
512529.BSE Sequent Scientific Limited 20230112 0 85.75 86.3 85.1 85.45 28449 85.45 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230112 0 91.3 91.3 89.55 90 1096 90 down down correct
512553.BSE Zenith Exports Limited 20230112 0 80.3 85.7 80.3 85.7 459 85.7 up down incorrect
512573.BSE Avanti Feeds Limited 20230112 0 388.95 389.85 382.25 388.05 6176 388.05 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230112 0 36.95 36.95 35.05 36.5 804 36.5 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230112 0 5.55 5.87 5.48 5.72 97869 5.72 up down incorrect
512618.BSE RLF Limited 20230112 0 6.86 6.86 6.51 6.85 793 6.85 down down correct
512626.BSE Orbit Exports Limited 20230112 0 152.2 152.6 143.6 146.95 4065 146.95 down up incorrect
512634.BSE Savera Industries Limited 20230112 0 73 73 71 72.2 718 72.2 down down correct
513005.BSE VBC Ferro Alloys Limited 20230112 0 61.9 61.9 56.8 58 448 58 down down correct
513023.BSE Nava Bharat Ventures Limited 20230112 0 243.2 245.65 238.7 240.65 36049 240.65 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230112 0 42.55 47 42.55 46.45 268 46.45 up up correct
513059.BSE G.S. Auto International Limited 20230112 0 15.85 16.25 15.1 15.3 8058 15.3 down down correct
513063.BSE Trans Freight Containers Limited 20230112 0 22.7 22.7 20.65 21 165 21 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230112 0 398.7 404 391.25 395.2 4176 395.2 down down correct
513119.BSE ABC Gas (International) Limited 20230112 0 57.1 59.9 57.1 58.8 360 58.8 up up correct
513121.BSE Oricon Enterprises Limited 20230112 0 29.8 30.25 28.45 28.5 50724 28.5 down down correct
513252.BSE Jay Ushin Limited 20230112 0 750 758.9 730.55 758.85 49 758.85 up up correct
513295.BSE IMEC Services Limited 20230112 0 2.09 2.13 2.02 2.12 15625 2.12 up up correct
513349.BSE Ajmera Realty & Infra India Limited 20230112 0 315.2 321.15 312.9 318.3 4814 318.3 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230112 0 316.55 316.55 288.1 289.25 77230 289.25 down down correct
513361.BSE India Steel Works Limited 20230112 0 2 2.04 1.96 2 75815 2
513369.BSE Rajkumar Forge Limited 20230112 0 49 49 45.1 47 318 47 down down correct
513375.BSE Carborundum Universal Limited 20230112 0 916.75 943.2 915.8 923.55 7462 923.55 up up correct
513377.BSE MMTC Limited 20230112 0 35.95 36.1 35.6 35.8 122684 35.8 down down correct
513397.BSE Vallabh Steels Limited 20230112 0 6.91 7.38 6.91 7.38 150 7.38 up up correct
514045.BSE BSL Limited 20230112 0 186.05 189.9 184.55 186.2 611 186.2 up up correct
513401.BSE Ashiana Ispat Limited 20230112 0 37.55 38.35 37.15 37.15 5999 37.15 down down correct
513418.BSE Smiths & Founders (India) Limited 20230112 0 4.57 4.59 4.45 4.5 4448 4.5 down down correct
513434.BSE Tata Metaliks Limited 20230112 0 837.05 838.95 828.7 830.95 1720 830.95 down up incorrect
513456.BSE Kanishk Steel Industries Limited 20230112 0 40.5 40.5 38.05 38.9 15709 38.9 down down correct
513472.BSE Simplex Castings Limited 20230112 0 48 48 46 48 2659 48
513488.BSE Shree Steel Wire Ropes Limited 20230112 0 27.4 30.4 27.1 27.6 1904 27.6 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230112 0 65.5 65.5 59.85 63.55 3851 63.55 down up incorrect
513509.BSE Kalyani Forge Limited 20230112 0 230 230 230 230 0 230
513511.BSE Panchmahal Steel Limited 20230112 0 137 138.4 135.15 136.25 783 136.25 down down correct
513513.BSE Aditya Ispat Limited 20230112 0 10.11 10.11 10 10 2810 10 down down correct
513515.BSE S.R. Industries Limited 20230112 0 1.95 2 1.88 1.94 5800 1.94 down down correct
513517.BSE Steelcast Limited 20230112 0 480 480.05 471.95 479.6 1487 479.6 down down correct
513519.BSE Pitti Engineering Limited 20230112 0 316.45 321.1 315.3 319.5 5021 319.5 up up correct
513528.BSE Glittek Granites Limited 20230112 0 2.95 2.95 2.78 2.94 1581 2.94 down down correct
513532.BSE Pradeep Metals Limited 20230112 0 171.1 177 163.05 164.1 10472 164.1 down down correct
513536.BSE Gujarat Natural Resources Limited 20230112 0 16.1 16.1 15.55 16 3365 16 down down correct
513548.BSE Sharda Ispat Limited 20230112 0 70.9 70.9 67.45 70 62 70 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230112 0 71.55 72.55 70.75 71 1799 71 down down correct
513683.BSE NLC India Limited 20230112 0 81.45 83.1 79.55 82.2 382206 82.2 up up correct
513687.BSE Spectra Industries Limited 20230112 0 7.84 7.84 7.84 7.84 21 7.84
513691.BSE JMT Auto Limited 20230112 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230112 0 48 48 44.25 45.55 6921 45.55 down down correct
513699.BSE Solid Stone Company Limited 20230112 0 39.4 39.4 38.2 39.4 44 39.4
513709.BSE Shilp Gravures Limited 20230112 0 102.65 106.05 102.65 106 1762 106 up down incorrect
513713.BSE White Organic Agro Limited 20230112 0 14.2 14.3 13.95 14.01 70460 14.01 down down correct
514010.BSE Himachal Fibres Limited 20230112 0 5.2 5.45 5.1 5.26 6382 5.26 up up correct
514030.BSE Deepak Spinners Limited 20230112 0 242.4 246.9 242.4 245.35 3720 245.35 up up correct
514034.BSE JBF Industries Limited 20230112 0 8.79 8.9 8.47 8.59 7404 8.59 down down correct
514036.BSE Loyal Textile Mills Limited 20230112 0 744.05 748 737.5 738 510 738 down down correct
514043.BSE Himatsingka Seide Limited 20230112 0 80.4 80.6 79 79.2 54861 79.2 down down correct
514087.BSE PBM Polytex Limited 20230112 0 112.1 115.95 110.1 110.7 740 110.7 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230112 0 324 324 314.85 315.3 1437 315.3 down up incorrect
514142.BSE T.T. Limited 20230112 0 85.5 85.5 83.2 83.7 1072 83.7 down up incorrect
514162.BSE Welspun India Limited 20230112 0 73.5 74.9 73 73.45 66976 73.45 down down correct
514165.BSE Indian Acrylics Limited 20230112 0 12.45 12.7 12.2 12.54 108545 12.54 up up correct
514171.BSE Ceeta Industries Ltd 20230112 0 25.25 27.75 25.2 27.75 506 27.75 up down incorrect
514175.BSE Vardhman Polytex Limited 20230112 0 19.05 19.25 18.4 18.75 271 18.75 down down correct
514211.BSE Sumeet Industries Limited 20230112 0 3.91 4.1 3.9 3.91 129612 3.91
514215.BSE Binny Limited 20230112 0 299 305 298 299.6 5246 299.6 up up correct
514264.BSE Seasons Textiles Limited 20230112 0 11.4 12.44 11.4 12.44 7505 12.44 up up correct
514266.BSE Zenith Fibres Limited 20230112 0 83 83 80.25 81.8 5515 81.8 down down correct
514272.BSE Bhilwara Spinners Limited 20230112 0 42 43.65 42 42.2 1224 42.2 up down incorrect
514300.BSE Pioneer Embroideries Limited 20230112 0 41.15 41.65 40.35 41.2 1638 41.2 up up correct
514302.BSE Vippy Spinpro Limited 20230112 0 134.5 136.55 132.4 136.55 2206 136.55 up down incorrect
514322.BSE Kamadgiri Fashion Limited 20230112 0 77.4 81.1 73.85 75.05 323 75.05 down down correct
514330.BSE One Global Service Provider Limited 20230112 0 34.3 35.55 34.15 35.45 486 35.45 up up correct
514332.BSE Neo Infracon Limited 20230112 0 15.5 15.5 13.3 14.4 58738 14.4 down down correct
514412.BSE Sarup Industries Limited 20230112 0 33.15 33.15 33.15 33.15 225 33.15
514418.BSE Mangalam Organics Limited 20230112 0 488 488 483.7 484 188 484 down down correct
514428.BSE Hindustan Adhesives Limited 20230112 0 266.25 275.85 266.2 274.6 653 274.6 up up correct
514442.BSE Sri KPR Industries Limited 20230112 0 20.8 21.8 19.25 19.95 7170 19.95 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230112 0 1208.95 1230 1202 1212.9 2920 1212.9 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230112 0 232.25 236 226.7 229.2 7649 229.2 down down correct
514470.BSE Winsome Textile Industries Limited 20230112 0 78.95 79 78.1 78.4 1395 78.4 down down correct
515030.BSE Asahi India Glass Limited 20230112 0 509.95 515.1 504.75 509.15 3491 509.15 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230112 0 100.85 101.4 98.35 99.1 31523 99.1 down down correct
515055.BSE Anant Raj Limited 20230112 0 114.2 114.2 110.3 111.5 104450 111.5 down up incorrect
515059.BSE Madhusudan Industries Limited 20230112 0 22.9 23.6 22.8 22.8 1629 22.8 down down correct
515085.BSE Restile Ceramics Limited 20230112 0 4.02 4.1 3.82 4.1 11176 4.1 up up correct
515127.BSE Ramasigns Industries Limited 20230112 0 4.6 4.6 4.31 4.48 5148 4.48 down down correct
515147.BSE Haldyn Glass Limited 20230112 0 67.85 67.95 66 66.55 36988 66.55 down down correct
516003.BSE Duroply Industries Limited 20230112 0 153 153 149 151.1 343 151.1 down up incorrect
516016.BSE Shreyans Industries Limited 20230112 0 162.25 168.9 159.7 160.25 5237 160.25 down down correct
516020.BSE Agio Paper & Industries Limited 20230112 0 5.56 5.56 5.3 5.3 832 5.3 down up incorrect
516022.BSE Star Paper Mills Limited 20230112 0 184.4 185 181.55 183.45 2812 183.45 down down correct
516062.BSE National Plywood Industries Limited 20230112 0 8.2 8.2 8.2 8.2 6 8.2
516064.BSE Arrow Greentech Limited 20230112 0 168.9 173.3 168.85 172.85 507 172.85 up up correct
516072.BSE Vishnu Chemicals Limited 20230112 0 1515 1561.3 1502.45 1538.95 52390 307.79 up up correct
516082.BSE N R Agarwal Industries Limited 20230112 0 340 340 278.8 286.05 627 286.05 down down correct
516096.BSE Sangal Papers Limited 20230112 0 171.45 175 171.45 174.95 113 174.95 up up correct
516106.BSE Shree Karthik Papers Limited 20230112 0 8.05 8.05 7.5 7.8 2417 7.8 down down correct
516108.BSE The South India Paper Mills Limited 20230112 0 118 121.85 117.7 121.35 3392 121.35 up up correct
516110.BSE Scandent Imaging Limited 20230112 0 13.53 13.78 13.4 13.61 82913 13.61 up up correct
517015.BSE Vindhya Telelinks Limited 20230112 0 1740.45 1768.3 1725 1739.95 1429 1739.95 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230112 0 383.95 383.95 371 375.85 1272 375.85 down up incorrect
517041.BSE Ador Welding Limited 20230112 0 816.05 821.5 801.5 807.3 712 807.3 down down correct
ACE.BSE Action Construction Equipment Limited 20230112 0 309.9 318.95 309 315.8 110382 315.8 up up correct
517059.BSE Salzer Electronics Limited 20230112 0 320.95 325.9 311.1 313.2 34439 313.2 down up incorrect
517063.BSE Jetking Infotrain Limited 20230112 0 41.4 41.4 40 40.25 1515 40.25 down up incorrect
517096.BSE Aplab Limited 20230112 0 19.75 21.25 19.7 21.1 4546 21.1 up down incorrect
517119.BSE PCS Technology Limited 20230112 0 15.25 16.1 14.25 15.4 1189 15.4 up down incorrect
517166.BSE SPEL Semiconductor Limited 20230112 0 51 51.5 49 49.7 14436 49.7 down down correct
517168.BSE Subros Limited 20230112 0 316 317.8 311 316.7 239 316.7 up up correct
517201.BSE Switching Technologies Gunther Limited 20230112 0 29.8 29.8 29.8 29.8 1 29.8
517206.BSE Lumax Industries Limited 20230112 0 1706.75 1710 1667 1688.65 993 1688.65 down down correct
517236.BSE Calcom Vision Limited 20230112 0 149.95 153 141.1 151.45 16638 151.45 up up correct
517238.BSE Dynavision Limited 20230112 0 154 163.45 151.1 151.25 1812 151.25 down down correct
517246.BSE BCC Fuba India Limited 20230112 0 24 24.85 23.75 23.8 5762 23.8 down down correct
517258.BSE Precision Electronics Limited 20230112 0 42.3 45.1 41.4 45.05 2649 45.05 up up correct
517264.BSE Fine-Line Circuits Limited 20230112 0 49.4 49.4 47.35 47.5 2098 47.5 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230112 0 87.25 87.5 85.1 86.05 29274 86.05 down down correct
517330.BSE CMI Limited 20230112 0 19.3 20.45 19.3 19.55 1674 19.55 up up correct
517334.BSE Motherson Sumi Systems Limited 20230112 0 77.35 78.4 76.7 78.15 2020740 78.15 up down incorrect
517344.BSE Mindteck (India) Limited 20230112 0 139.95 140 137.35 138.3 1812 138.3 down down correct
517354.BSE Havells India Limited 20230112 0 1188.25 1198 1184.9 1192.4 42076 1192.4 up up correct
517356.BSE ACI Infocom Limited 20230112 0 0.93 0.98 0.93 0.96 301897 0.96 up up correct
517370.BSE Incap Limited 20230112 0 41 43.95 40.55 43 522 43 up up correct
517372.BSE Gujarat Intrux Limited 20230112 0 138.5 138.5 132.35 133.9 1207 133.9 down down correct
517399.BSE VXL Instruments Limited 20230112 0 7.78 8.15 7.78 8.15 5588 8.15 up up correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230112 0 9.51 9.51 8.7 9.24 13818 9.24 down down correct
517417.BSE Patels Airtemp (India) Limited 20230112 0 254.05 269.95 254 265.45 2939 265.45 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230112 0 1555.3 1555.3 1518.45 1528.6 308 1528.6 down down correct
517429.BSE Athena Global Technologies Limited 20230112 0 65.5 65.5 60.05 65.5 491 65.5
517437.BSE Dutron Polymers Limited 20230112 0 130 131 128.3 128.3 613 128.3 down down correct
517447.BSE R S Software (India) Limited 20230112 0 24.5 24.65 24.3 24.65 1847 24.65 up up correct
517449.BSE Magna Electro Castings Limited 20230112 0 382.3 400 377.6 381.45 801 381.45 down down correct
517467.BSE Marsons Limited 20230112 0 4.05 4.05 4.05 4.05 0 4.05
517477.BSE Elnet Technologies Limited 20230112 0 195.05 197.9 194.45 196.1 685 196.1 up up correct
517494.BSE Accel Limited 20230112 0 16.2 16.65 15.6 15.75 12101 15.75 down down correct
517498.BSE Websol Energy System Limited 20230112 0 98.3 101.15 96.1 101.15 34558 101.15 up up correct
517500.BSE Roto Pumps Limited 20230112 0 475 483.55 468 476.85 1374 476.85 up up correct
517506.BSE TTK Prestige Limited 20230112 0 792 808 790 796.95 2378 796.95 up up correct
517522.BSE Rajratan Global Wire Limited 20230112 0 845.05 855.65 826.75 831.8 6669 831.8 down down correct
517536.BSE Onward Technologies Limited 20230112 0 294.95 298.8 294.75 294.75 63 294.75 down up incorrect
517544.BSE Centum Electronics Limited 20230112 0 697.1 721.45 685.15 691.45 3145 691.45 down down correct
517546.BSE Alfa Transformers Limited 20230112 0 15.67 15.67 14.21 15.66 15107 15.66 down up incorrect
517548.BSE Starlite Components Limited 20230112 0 3.46 3.59 3.3 3.48 7469 3.48 up up correct
517554.BSE NHC Foods Limited 20230112 0 30.4 31.9 30 31.9 98047 31.9 up up correct
517569.BSE KEI Industries Limited 20230112 0 1420.05 1445.95 1420.05 1435.2 3619 1435.2 up up correct
517571.BSE IMP Powers Limited 20230112 0 6.27 6.69 6.27 6.6 8767 6.6 up down incorrect
518011.BSE Keerthi Industries Limited 20230112 0 154 154.9 150.05 150.55 94 150.55 down down correct
518029.BSE Gujarat Sidhee Cement Limited 20230112 0 37.25 39.2 37.25 38.55 20698 38.55 up down incorrect
518075.BSE Suraj Products Limited 20230112 0 137.05 144.6 137.05 138.85 498 138.85 up up correct
518091.BSE Anjani Portland Cement Limited 20230112 0 203.3 203.95 201.8 203.2 2216 203.2 down down correct
519003.BSE Modi Naturals Limited 20230112 0 203.25 203.25 198.1 199.3 9322 199.3 down down correct
519091.BSE Tasty Bite Eatables Limited 20230112 0 10181.05 10565.85 10181 10452.25 66 10452.25 up up correct
519097.BSE Ritesh International Ltd 20230112 0 72.9 72.9 67.2 69.55 13606 69.55 down down correct
519105.BSE AVT Natural Products Limited 20230112 0 106.4 106.4 105.5 105.85 1615 105.85 down down correct
519126.BSE Hindustan Foods Limited 20230112 0 583 586.9 575 580 1321 580 down down correct
519152.BSE Vadilal Enterprises Limited 20230112 0 4600 4600 4253.75 4277.1 448 4277.1 down down correct
519216.BSE Ajanta Soya Limited 20230112 0 35.95 35.95 35.15 35.65 33958 35.65 down down correct
519230.BSE Richirich Inventures Limited 20230112 0 4.89 4.89 4.53 4.64 4953 4.64 down down correct
519260.BSE Sanwaria Consumer Limited 20230112 0 0.7 0.71 0.68 0.7 340962 0.7
519262.BSE Prima Agro Limited 20230112 0 25.05 26 25 26 1217 26 up down incorrect
519285.BSE Tarai Foods Limited 20230112 0 6.2 6.6 6.11 6.3 475 6.3 up up correct
519287.BSE Modern Dairies Limited 20230112 0 28.4 28.4 28.4 28.4 45367 28.4
519295.BSE Bambino Agro Industries Limited 20230112 0 360.05 369.85 360.05 363.75 465 363.75 up up correct
519307.BSE Vikas WSP Limited 20230112 0 1.71 1.79 1.71 1.77 40627 1.77 up up correct
519359.BSE Poona Dal and Oil Industries Limited 20230112 0 54.5 56.5 54.35 54.85 894 54.85 up down incorrect
519383.BSE Anik Industries Limited 20230112 0 42.05 44.1 41.4 42 4483 42 down up incorrect
519397.BSE Sharat Industries Limited 20230112 0 49.65 49.65 46.5 48.2 371 48.2 down down correct
519421.BSE KSE Limited 20230112 0 1880.2 1939.95 1880.2 1891.9 1971 1891.9 up down incorrect
519455.BSE Narbada Gems and Jewellery Limited 20230112 0 59.85 59.85 57.45 57.45 94 57.45 down down correct
519457.BSE Virat Crane Industries Limited 20230112 0 36.7 36.7 35.55 36 146 36 down down correct
519475.BSE Chordia Food Products Limited 20230112 0 68.35 69.8 68 69.8 49 69.8 up down incorrect
519494.BSE N.K Industries Limited 20230112 0 39.75 39.75 39.75 39.75 20 39.75
519532.BSE Asian Tea and Exports Ltd 20230112 0 14.24 14.24 13.55 13.67 8318 13.67 down down correct
519552.BSE Heritage Foods Limited 20230112 0 355.35 361.35 355.35 359.2 4802 359.2 up up correct
519566.BSE Simran Farms Limited 20230112 0 131.6 135.95 128.4 130.8 4130 130.8 down down correct
519588.BSE DFM Foods Limited 20230112 0 457.6 460.8 457.6 460.65 563 460.65 up up correct
519600.BSE CCL Products (India) Limited 20230112 0 520 522.85 510.8 512 9343 512 down down correct
519612.BSE Mahaan Foods Limited 20230112 0 24.5 25.85 24.3 25.35 4847 25.35 up up correct
520021.BSE Omax Autos Limited 20230112 0 63.55 66.4 61.3 62.05 23825 62.05 down down correct
520051.BSE Jamna Auto Industries Limited 20230112 0 105.95 106.8 104.1 105.85 240144 105.85 down down correct
520059.BSE Munjal Auto Industries Limited 20230112 0 51.5 51.5 49.1 49.5 30488 49.5 down down correct
520073.BSE RACL Geartech Limited 20230112 0 737.2 737.2 710.05 715.95 1612 715.95 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230112 0 158.75 163.85 158 162.1 28557 162.1 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20230112 0 1963.7 1970.2 1935 1940.2 1909 1940.2 down down correct
520113.BSE Vesuvius India Limited 20230112 0 1586 1646.2 1583.2 1622.7 2434 1622.7 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230112 0 354.5 360 344.65 352.75 2312 352.75 down down correct
520123.BSE ABC India Limited 20230112 0 87.4 87.4 83.2 84 20 84 down up incorrect
520127.BSE Balurghat Technologies Limited 20230112 0 13.9 14.7 13.5 14 6847 14 up up correct
520141.BSE Sibar Auto Parts Limited 20230112 0 9.35 9.35 8.69 8.69 50783 8.69 down up incorrect
521016.BSE Indo Count Industries Limited 20230112 0 136.3 136.4 132.7 133.15 6401 133.15 down down correct
521034.BSE Soma Textiles & Industries Limited 20230112 0 9.2 9.46 9.2 9.2 1082 9.2
521054.BSE Kakatiya Textiles Limited 20230112 0 51.05 53.55 50.45 50.5 10096 50.5 down down correct
521080.BSE Pasari Spinning Mills Limited 20230112 0 6.96 7.19 6.6 6.91 13969 6.91 down down correct
521097.BSE Amarjothi Spinning Mills Limited 20230112 0 183.95 183.95 172.05 174.2 1569 174.2 down down correct
521113.BSE Suditi Industries Limited 20230112 0 24.15 24.15 23.1 23.6 12780 23.6 down down correct
521141.BSE Aditya Spinners Limited 20230112 0 21.3 22.2 21.05 21.55 2540 21.55 up up correct
522001.BSE Cranex Limited 20230112 0 25.75 27.6 25.7 26.1 2603 26.1 up up correct
521149.BSE Prime Urban Development India Limited 20230112 0 6.32 6.32 6.32 6.32 2 6.32
521151.BSE Dhanlaxmi Fabrics Limited 20230112 0 51.75 51.75 48.2 48.75 2282 48.75 down down correct
521163.BSE Zodiac Clothing Company Limited 20230112 0 96.95 99.15 96.45 98.2 564 98.2 up up correct
521167.BSE Maxgrow India Limited 20230112 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230112 0 2.7 2.88 2.63 2.66 60429 2.66 down up incorrect
521216.BSE Dhanalaxmi Roto Spinners Limited 20230112 0 76.7 76.7 74.3 75.95 88 75.95 down up incorrect
521226.BSE Uniroyal Industries Limited 20230112 0 14.75 15.5 14.75 15.3 193 15.3 up up correct
521228.BSE Tatia Global Vennture Limited 20230112 0 1.53 1.54 1.45 1.48 662526 1.48 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230112 0 39.75 39.85 37 37.45 1282 37.45 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230112 0 157.25 157.25 150.85 155.95 66 155.95 down down correct
522004.BSE Batliboi Limited 20230112 0 56.85 57 54.25 56.8 2076 56.8 down up incorrect
522005.BSE Austin Engineering Company Limited 20230112 0 117.5 118 112.7 112.95 6143 112.95 down down correct
522014.BSE United Drilling Tools Limited 20230112 0 259.85 268.6 258.45 260.9 1993 260.9 up down incorrect
522017.BSE Fluidomat Limited 20230112 0 229.95 231.35 218.55 227 4703 227 down down correct
522034.BSE Shanthi Gears Limited 20230112 0 362.95 363.9 355.45 359.35 9714 359.35 down down correct
522064.BSE Honda India Power Products Limited 20230112 0 2354.65 2361.65 2290 2300.85 1053 2300.85 down down correct
522073.BSE The Hi-Tech Gears Limited 20230112 0 266.5 268 258.5 267.65 479 267.65 up down incorrect
522074.BSE ELGI Equipments Limited 20230112 0 401.95 421.15 401.95 412.3 44902 412.3 up up correct
522091.BSE United Van Der Horst Limited 20230112 0 86.65 89.5 82.25 88.8 3254 88.8 up up correct
522101.BSE Kilburn Engineering Limited 20230112 0 76.1 78.2 74 77.05 104422 77.05 up up correct
522105.BSE Birla Precision Technologies Limited 20230112 0 42 42.85 40.5 40.85 33353 40.85 down down correct
522108.BSE Yuken India Limited 20230112 0 553 553 532.7 535 55659 535 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230112 0 1121 1140 1116.05 1118 65 1118 down down correct
522134.BSE Artson Engineering Limited 20230112 0 81.75 84.5 81.1 82.3 24313 82.3 up up correct
522152.BSE Solitaire Machine Tools Limited 20230112 0 52 52 48.5 51.35 883 51.35 down up incorrect
522183.BSE ITL Industries Limited 20230112 0 191 191 184 185.3 3126 185.3 down down correct
522195.BSE Frontier Springs Limited 20230112 0 465.65 468.8 451.3 466.8 2973 466.8 up down incorrect
522205.BSE Praj Industries Limited 20230112 0 355.3 359.5 354 355.1 55353 355.1 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230112 0 92.8 95.95 92.8 93.2 398 93.2 up up correct
522209.BSE Yogi Infra Projects Limited 20230112 0 3.98 3.98 3.98 3.98 164 3.98
522229.BSE Taneja Aerospace and Aviation Limited 20230112 0 115.9 115.9 113 115.25 16843 115.25 down up incorrect
522231.BSE Conart Engineers Limited 20230112 0 43.7 43.7 39.55 39.95 6543 39.95 down down correct
522241.BSE M M Forgings Limited 20230112 0 865 868.95 848.9 853 794 853 down up incorrect
522251.BSE Cenlub Industries Limited 20230112 0 132.5 135.7 132 133.85 2155 133.85 up up correct
522257.BSE Rajoo Engineers Limited 20230112 0 29.5 29.5 28.5 28.75 15188 28.75 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230112 0 46 46 43 44.55 184 44.55 down up incorrect
522275.BSE GE T&D India Limited 20230112 0 125.4 125.4 119.9 120.75 6449 120.75 down down correct
522281.BSE Ram Ratna Wires Limited 20230112 0 168.75 168.8 163 164.2 1450 164.2 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230112 0 48.9 48.9 46.4 46.4 7649 46.4 down down correct
522294.BSE T & I Global Limited 20230112 0 114 114 111.8 112.55 3 112.55 down down correct
522295.BSE Control Print Limited 20230112 0 393 397 390.05 396.85 462 396.85 up up correct
523007.BSE Ansal Buildwell Limited 20230112 0 80.7 88.4 80.7 83.15 556 83.15 up up correct
523011.BSE Weizmann Limited 20230112 0 115.4 118.25 115.4 116.75 2900 116.75 up down incorrect
523019.BSE B.N.Rathi Securities Limited 20230112 0 39.2 39.2 37 37.1 6868 37.1 down up incorrect
523021.BSE Rishi Techtex Limited 20230112 0 24.5 24.5 23.95 23.95 1376 23.95 down down correct
523023.BSE Sinclairs Hotels Limited 20230112 0 104.9 105.8 103.2 105.4 4275 105.4 up up correct
523025.BSE Safari Industries (India) Limited 20230112 0 1855.6 1886.5 1796 1802.6 7811 1802.6 down down correct
523062.BSE J.J. Finance Corporation Limited 20230112 0 22.9 22.9 22.9 22.9 257 22.9
523100.BSE Cosmo Ferrites Limited 20230112 0 259 259 250.1 253.45 3535 253.45 down down correct
523116.BSE Sanco Trans Limited 20230112 0 840 841 840 841 124 841 up up correct
523120.BSE Ador Multiproducts Limited 20230112 0 64.15 65.65 64.1 64.25 1680 64.25 up up correct
523127.BSE EIH Associated Hotels Limited 20230112 0 412.6 412.6 405.3 409.15 547 409.15 down down correct
523144.BSE Medi-Caps Limited 20230112 0 44.25 45.3 44.2 44.3 2304 44.3 up up correct
523160.BSE Morganite Crucible (India) Limited 20230112 0 975.05 1012 975 978.15 1005 978.15 up up correct
523229.BSE Bharat Seats Limited 20230112 0 102.15 102.45 100.55 101.7 16488 101.7 down up incorrect
523232.BSE Continental Petroleums Limited 20230112 0 43 44.35 42.15 42.25 2297 42.25 down down correct
523248.BSE Machino Plastics Limited 20230112 0 113.95 113.95 111 113.45 316 113.45 down down correct
523260.BSE Pearl Polymers Limited 20230112 0 29.9 31.1 29.15 29.4 28649 29.4 down down correct
523261.BSE Venky's (India) Limited 20230112 0 1870.5 1881.7 1851.8 1857.4 611 1857.4 down down correct
523277.BSE GV Films Limited 20230112 0 0.59 0.6 0.58 0.58 2940945 0.58 down down correct
523283.BSE Superhouse Limited 20230112 0 210.1 210.1 207.3 207.7 146 207.7 down down correct
523289.BSE Rama Vision Limited 20230112 0 50.1 54 50.1 53.6 3102 53.6 up up correct
523301.BSE TCPL Packaging Limited 20230112 0 1375 1383.8 1353.35 1371.45 3121 1371.45 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230112 0 126.2 127.75 125.1 125.55 16086 125.55 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230112 0 1705.75 1710.5 1695.35 1709.2 134 1709.2 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230112 0 581.45 598 572.65 574.35 2558 574.35 down down correct
523367.BSE DCM Shriram Limited 20230112 0 889.95 890 880.15 884.05 790 884.05 down down correct
523369.BSE DCM Shriram Industries Limited 20230112 0 75.45 76 74 74.6 2195 74.6 down down correct
523371.BSE Mawana Sugars Limited 20230112 0 95.6 97.85 95.6 96.55 15728 96.55 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230112 0 122.5 123.2 120.05 121.2 1200 121.2 down down correct
523385.BSE Nilkamal Limited 20230112 0 1909.05 1931.95 1894.9 1904.75 1031 1904.75 down down correct
523391.BSE Nahar Poly Films Limited 20230112 0 256.85 259 250.3 253.95 6370 253.95 down down correct
523395.BSE 3M India Limited 20230112 0 22500 22519.1 22116.2 22333.9 190 22333.9 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230112 0 1157.1 1163.6 1125.1 1128.9 366 1128.9 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230112 0 7.35 7.65 7.23 7.31 2244 7.31 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230112 0 919.35 920.45 908.65 913 5389 913 down down correct
523449.BSE Sharp India Limited 20230112 0 65 65 63.1 63.15 2584 63.15 down up incorrect
523465.BSE Ind Bank Housing Limited 20230112 0 29.5 30.65 28.7 29.1 4325 29.1 down down correct
523475.BSE Lotus Chocolate Company Limited 20230112 0 190.45 190.45 190.45 190.45 29253 190.45
523483.BSE Pacific Industries Limited 20230112 0 260.15 260.15 241 249.4 8870 249.4 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230112 0 23 24.55 22.3 23.5 3885 23.5 up up correct
523519.BSE Universal Office Automation Limited 20230112 0 3.62 3.99 3.62 3.64 35 3.64 up up correct
523537.BSE APM Industries Limited 20230112 0 57.5 58 57.35 57.45 1972 57.45 down down correct
523539.BSE Precision Wires India Ltd 20230112 0 79.55 81.35 77.6 78.25 95269 78.25 down down correct
523550.BSE Krypton Industries Limited 20230112 0 23.75 23.75 23.1 23.2 5086 23.2 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230112 0 15.95 16.45 15.4 16.45 161295 16.45 up up correct
523566.BSE Martin Burn Limited 20230112 0 39.45 39.45 35.05 36.85 1158 36.85 down down correct
523586.BSE Indian Toners & Developers Limited 20230112 0 186.85 191 186.5 188.05 1360 188.05 up up correct
523594.BSE Kunststoffe Industries Limited 20230112 0 27.15 28.4 27.15 28.4 202 28.4 up up correct
523606.BSE Sika Interplant Systems Limited 20230112 0 726.4 726.4 702.6 706.55 992 706.55 down up incorrect
523610.BSE ITI Limited 20230112 0 104.5 104.65 102.95 103.5 5692 103.5 down down correct
523618.BSE Dredging Corporation of India Limited 20230112 0 366.2 375.25 363.6 364.8 6702 364.8 down down correct
523620.BSE Phaarmasia Limited 20230112 0 26.9 27.6 26.35 27.5 674 27.5 up up correct
523630.BSE National Fertilizers Limited 20230112 0 71 72.75 70.3 72.15 442513 72.15 up up correct
523642.BSE PI Industries Limited 20230112 0 3261.05 3303.4 3261.05 3292.15 3330 3292.15 up up correct
523648.BSE Plastiblends India Limited 20230112 0 183.6 185.85 177 180.45 4270 180.45 down down correct
523650.BSE Redex Protech Limited 20230112 0 37.05 38.5 37.05 38.5 2179 38.5 up up correct
523660.BSE The Waterbase Limited 20230112 0 74.5 74.95 73.1 74.35 2907 74.35 down down correct
523672.BSE Flex Foods Limited 20230112 0 112 116.85 110.05 111.75 4734 111.75 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230112 0 55.25 56.7 55.25 55.4 538 55.4 up up correct
523704.BSE Mastek Limited 20230112 0 1710 1719.85 1682.95 1693.7 2162 1693.7 down down correct
523708.BSE Eimco Elecon (India) Limited 20230112 0 380 398.95 377.3 384 229 384 up up correct
523710.BSE Sayaji Hotels Limited 20230112 0 352.9 352.9 328.6 349 888 349 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230112 0 909 909 878 898.65 1071 898.65 down down correct
523716.BSE Ashiana Housing Limited 20230112 0 142.9 144.85 140.85 144.05 1266 144.05 up up correct
523722.BSE Svam Software Limited 20230112 0 3.86 3.91 3.86 3.9 3052 3.9 up up correct
523732.BSE Ecoboard Industries Limited 20230112 0 35.95 35.95 34.05 34.1 1506 34.1 down down correct
523736.BSE Dhunseri Ventures Limited 20230112 0 236.6 237.5 232.05 232.75 2203 232.75 down down correct
523782.BSE Mitshi India Limited 20230112 0 9.33 9.99 8.57 8.57 2633 8.57 down down correct
523792.BSE Mazda Limited 20230112 0 654.6 658.95 643.95 645 34 645 down down correct
523796.BSE Viceroy Hotels Limited 20230112 0 1.87 1.96 1.87 1.96 27690 1.96 up up correct
523828.BSE Menon Bearings Limited 20230112 0 103.45 104.4 102.75 103.95 4038 103.95 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230112 0 35.9 35.95 33.55 33.55 1481 33.55 down down correct
523838.BSE Simplex Infrastructures Limited 20230112 0 57.45 57.45 53 54.6 16313 54.6 down down correct
523840.BSE Innovative Tech Pack Limited 20230112 0 21 22.5 19.6 21.4 75512 21.4 up down incorrect
523842.BSE Super Tannery Limited 20230112 0 7.12 7.33 6.96 7.04 80608 7.04 down down correct
523850.BSE Axtel Industries Limited 20230112 0 229.8 234.9 229 234.1 6326 234.1 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230112 0 11.16 11.75 11 11.05 8882 11.05 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230112 0 1326.35 1334.85 1270.3 1274.7 335 1274.7 down down correct
524031.BSE Patidar Buildcon Limited 20230112 0 8.29 8.29 8.29 8.29 0 8.29
524037.BSE Rama Phosphates Limited 20230112 0 259.15 259.9 251 251.65 3818 251.65 down down correct
524038.BSE Venlon Enterprises Limited 20230112 0 6.33 6.33 6.01 6.28 1360 6.28 down down correct
524051.BSE Polyplex Corporation Limited 20230112 0 1555 1574 1551.35 1559.1 7053 1559.1 up up correct
524075.BSE Albert David Limited 20230112 0 567.05 569.85 562 568.55 58 568.55 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230112 0 45 45 41.15 41.45 834 41.45 down down correct
524091.BSE Acrysil Limited 20230112 0 450 450.45 441.2 447.4 7825 447.4 down down correct
524200.BSE Vinati Organics Limited 20230112 0 2004.3 2018.95 2001 2012.65 1772 2012.65 up down incorrect
524202.BSE Lactose (India) Limited 20230112 0 54.95 54.95 51 51.8 3052 51.8 down down correct
524212.BSE Wanbury Limited 20230112 0 43.25 43.25 41.5 42.4 1998 42.4 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230112 0 243.35 244.15 235.1 236.7 17589 236.7 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230112 0 125.15 127.05 122.8 124.65 651555 124.65 down down correct
524280.BSE Kopran Limited 20230112 0 146.9 148.6 145.5 146.2 10774 146.2 down up incorrect
524288.BSE Aimco Pesticides Limited 20230112 0 160 164 159.8 160.55 1329 160.55 up down incorrect
524314.BSE Gujarat Terce Laboratories Limited 20230112 0 20.75 20.75 19.4 19.4 8061 19.4 down down correct
524324.BSE Seya Industries Limited 20230112 0 33.15 33.15 33.15 33.15 0 33.15
524330.BSE Jayant Agro-Organics Limited 20230112 0 178.55 180.1 178.1 179 235 179 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230112 0 51.7 52.4 50.05 51.2 18 51.2 down up incorrect
524342.BSE Indo Borax & Chemicals Limited 20230112 0 134.5 134.5 131.7 131.95 4584 131.95 down down correct
524394.BSE Vimta Labs Limited 20230112 0 412 421.7 410 414.05 2403 414.05 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230112 0 52.55 55 52.55 54.3 1407 54.3 up up correct
524404.BSE Marksans Pharma Limited 20230112 0 66.95 68.2 66.65 67.6 1401129 67.6 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230112 0 148 151 143.5 148.85 241 148.85 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230112 0 38.1 38.7 37.5 37.6 6039 37.6 down down correct
524440.BSE Camex Limited 20230112 0 29.95 29.95 28.7 28.75 2532 28.75 down down correct
524444.BSE Evexia Lifecare Limited 20230112 0 1.48 1.5 1.45 1.47 1478954 1.47 down down correct
524470.BSE Syncom Formulations (India) Limited 20230112 0 8.59 8.64 8.32 8.41 653127 8.41 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230112 0 361.9 361.9 348.7 349.65 179 349.65 down up incorrect
524488.BSE SVC Industries Limited 20230112 0 3.15 3.17 2.97 2.98 35054 2.98 down down correct
524506.BSE Coral Laboratories Limited 20230112 0 318 320 310.55 315.15 2508 315.15 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230112 0 106.95 106.95 104 104 1742 104 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230112 0 64.7 64.7 53.65 62.75 73252 62.75 down down correct
524522.BSE Laffans Petrochemicals Limited 20230112 0 42.75 42.75 41 42.4 4684 42.4 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230112 0 469.8 469.8 439.25 443.9 4228 443.9 down up incorrect
524558.BSE Neuland Laboratories Limited 20230112 0 1706.75 1763.15 1696 1706.85 2970 1706.85 up down incorrect
524564.BSE Gayatri BioOrganics Limited 20230112 0 9.41 9.98 9.37 9.37 27798 9.37 down down correct
524570.BSE Poddar Pigments Limited 20230112 0 271.5 272.75 267.15 270.95 280 270.95 down down correct
524580.BSE Priya Limited 20230112 0 11.11 11.11 11.11 11.11 25 11.11
524582.BSE Tirupati Starch and Chemicals Limited 20230112 0 87.65 87.65 81.5 83 1813 83 down down correct
524592.BSE JD Orgochem Limited 20230112 0 6.1 6.66 6.1 6.66 104 6.66 up up correct
524594.BSE Ashok Alco-Chem Limited 20230112 0 76.7 76.7 72.1 75 443 75 down down correct
524598.BSE AksharChem (India) Limited 20230112 0 264.7 270.05 263.9 266.5 290 266.5 up up correct
524606.BSE Beryl Drugs Limited 20230112 0 16.69 16.69 16.54 16.54 2543 16.54 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230112 0 139.45 139.5 138.95 139.5 529 139.5 up up correct
524634.BSE Alufluoride Limited 20230112 0 308.1 308.1 296.1 301.25 7686 301.25 down down correct
524640.BSE Archit Organosys Limited 20230112 0 92.5 94.85 90.55 92.8 55359 92.8 up up correct
524648.BSE Indo Amines Limited 20230112 0 109 109 103.4 104.7 9149 104.7 down down correct
524652.BSE Ind-Swift Limited 20230112 0 11.5 11.5 10.8 11.12 13263 11.12 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230112 0 5.29 5.29 5.09 5.2 30746 5.2 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230112 0 31.75 32.35 30.7 32.2 71971 32.2 up up correct
524669.BSE Hester Biosciences Limited 20230112 0 1804.9 1860 1798.65 1804.35 115 1804.35 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230112 0 21.55 21.55 21 21.2 110824 21.2 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230112 0 63.05 64.65 63 64 211 64 up up correct
524709.BSE NACL Industries Limited 20230112 0 100.8 108.9 100.8 105.55 181681 105.55 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230112 0 12 12 11.5 11.84 8679 11.84 down up incorrect
524717.BSE Titan Biotech Limited 20230112 0 300 303.85 293.5 299.35 9415 299.35 down down correct
524727.BSE Span Divergent Limited 20230112 0 15 15 14.99 14.99 29 14.99 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230112 0 646.15 670.95 646.15 651.6 4501 651.6 up up correct
524735.BSE Hikal Limited 20230112 0 400.6 418.4 400.4 406.6 80231 406.6 up up correct
524742.BSE Caplin Point Laboratories Limited 20230112 0 728.45 729.55 714.25 718.8 965 718.8 down down correct
524748.BSE Link Pharma Chem Limited 20230112 0 62.4 66 56.6 61.35 32585 61.35 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230112 0 27.2 27.2 24.3 25.05 996 25.05 down down correct
524774.BSE NGL Fine-Chem Limited 20230112 0 1543.65 1557 1525.25 1553.45 283 1553.45 up up correct
524790.BSE Everest Organics Limited 20230112 0 123.1 125.8 122.2 122.4 1730 122.4 down down correct
524804.BSE Aurobindo Pharma Limited 20230112 0 447.6 450.95 443.3 446.2 33900 446.2 down down correct
524808.BSE Phyto Chem (India) Limited 20230112 0 66.55 66.55 66.55 66.55 7118 66.55
524816.BSE NATCO Pharma Limited 20230112 0 553.45 559.05 548 557.8 13193 557.8 up up correct
524818.BSE Dynamic Industries Limited 20230112 0 67.8 70.85 66.65 70.85 2525 70.85 up up correct
524820.BSE Panama Petrochem Limited 20230112 0 362 364.65 358.1 362.15 3931 362.15 up up correct
524824.BSE Bal Pharma Limited 20230112 0 89.6 89.65 88.3 89.05 5389 89.05 down down correct
524828.BSE BDH Industries Limited 20230112 0 152 153 150 152.75 2002 152.75 up down incorrect
526001.BSE Jauss Polymers Limited 20230112 0 6 6 5.7 5.7 980 5.7 down down correct
526025.BSE Globus Power Generation Limited 20230112 0 28.7 28.85 25.5 27.5 7880 27.5 down down correct
526043.BSE Polymechplast Machines Limited 20230112 0 72 72.95 68.6 70.05 1392 70.05 down up incorrect
526073.BSE Galaxy Bearings Limited 20230112 0 1111 1131 1076 1124.7 698 1124.7 up up correct
526093.BSE Sathavahana Ispat Limited 20230112 0 2.22 2.4 2.22 2.22 23697 2.22
526117.BSE Shervani Industrial Syndicate Limited 20230112 0 355.1 355.1 344.05 344.55 40 344.55 down down correct
526133.BSE Supertex Industries Limited 20230112 0 12.15 12.7 11.6 12.46 8361 12.46 up up correct
526137.BSE Shetron Limited 20230112 0 67.5 69 67.5 68.8 57 68.8 up up correct
526139.BSE Transgene Biotek Limited 20230112 0 2.96 2.96 2.85 2.89 2070 2.89 down up incorrect
526143.BSE MPL Plastics Limited 20230112 0 12.75 14.02 12.27 14.02 55948 14.02 up up correct
526159.BSE Nikhil Adhesives Limited 20230112 0 144.05 146.2 144 144.55 11448 144.55 up up correct
526161.BSE Spenta International Limited 20230112 0 98.05 104.95 98.05 101.3 9 101.3 up up correct
526169.BSE Multibase India Limited 20230112 0 200.1 208.9 200.1 203.25 1140 203.25 up down incorrect
526179.BSE Ludlow Jute & Specialities Limited 20230112 0 92.25 92.25 88.7 90.05 2689 90.05 down down correct
526187.BSE Ashram Online.com Limited 20230112 0 4.65 4.85 4.65 4.85 78 4.85 up up correct
526217.BSE Hitech Corporation Limited 20230112 0 229 229.1 216.1 228.7 4076 228.7 down down correct
526225.BSE Bloom Dekor Limited 20230112 0 15.95 15.95 14.61 14.83 970 14.83 down down correct
526227.BSE Filatex India Limited 20230112 0 47.85 47.85 46.15 46.3 13351 46.3 down down correct
526241.BSE Amrapali Industries Limited 20230112 0 13.6 13.99 13.1 13.4 9509 13.4 down down correct
526247.BSE Premier Explosives Limited 20230112 0 399.5 403.45 392 403.45 189 403.45 up up correct
526263.BSE Mold-Tek Technologies Limited 20230112 0 156.45 160.5 148 151.1 53926 151.1 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230112 0 24.3 25.2 24.3 25 1883 25 up up correct
526315.BSE Divyashakti Granites Limited 20230112 0 85.1 87.9 85.1 86.8 1153 86.8 up down incorrect
526335.BSE Shreyas Intermediates Limited 20230112 0 13.58 14 12.9 12.91 11734 12.91 down down correct
526355.BSE Duropack Limited 20230112 0 80.85 80.85 76.15 77.5 2519 77.5 down up incorrect
526365.BSE Swarnsarita Gems Limited 20230112 0 28 28 26.4 26.6 2697 26.6 down up incorrect
526381.BSE Patel Integrated Logistics Limited 20230112 0 15.63 15.83 15.13 15.34 13993 15.34 down down correct
526397.BSE Alphageo (India) Limited 20230112 0 274.7 275.85 269.15 270.75 818 270.75 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230112 0 41.5 42.2 41.35 41.7 23539 41.7 up up correct
526415.BSE OK Play India Limited 20230112 0 48.4 48.4 44.5 46.3 23413 46.3 down up incorrect
526423.BSE Kriti Industries (India) Limited 20230112 0 81.5 85.2 81.5 84.3 13279 84.3 up up correct
526433.BSE ASM Technologies Limited 20230112 0 458 462.8 448.05 454.5 2152 454.5 down up incorrect
526435.BSE Perfectpac Limited 20230112 0 70.25 70.25 68 68 82 68 down down correct
526441.BSE Vision Cinemas Limited 20230112 0 1.11 1.16 1.11 1.16 6682 1.16 up up correct
526471.BSE Winsome Breweries Limited 20230112 0 9.9 10.7 9.9 10.09 2765 10.09 up up correct
526479.BSE Sky Industries Limited 20230112 0 81.4 84.4 78.7 83 797 83 up down incorrect
526481.BSE Phoenix International Limited 20230112 0 25.9 25.9 23.95 24 4721 24 down down correct
526492.BSE Rishiroop Limited 20230112 0 107 108.5 103.4 105.05 2879 105.05 down down correct
526500.BSE Sterling Greenwoods Limited 20230112 0 30.5 30.5 30.5 30.5 49 30.5
526506.BSE Systematix Corporate Services Limited 20230112 0 205 209.55 205 209.55 15 209.55 up up correct
526519.BSE Alpine Housing Development Corporation Limited 20230112 0 112.25 118 109.95 110.65 9693 110.65 down down correct
526525.BSE Worldwide Leather Exports Limited 20230112 0 14.7 15.35 14.7 15.35 160 15.35 up up correct
526544.BSE Scanpoint Geomatics Limited 20230112 0 10.3 10.43 10.1 10.34 1441 10.34 up down incorrect
526546.BSE Choksi Laboratories Limited 20230112 0 39 39 38.1 38.25 81 38.25 down down correct
526568.BSE Longview Tea Company Limited 20230112 0 24.35 24.35 23.75 24.3 180 24.3 down down correct
526576.BSE Techindia Nirman Limited 20230112 0 10.75 11.15 10.31 11.05 1902 11.05 up up correct
526582.BSE TPL Plastech Limited 20230112 0 32.35 32.35 31.55 31.7 6707 31.7 down down correct
526586.BSE Wim Plast Limited 20230112 0 475 495 471.35 482.8 5029 482.8 up down incorrect
526596.BSE Liberty Shoes Ltd 20230112 0 280.95 280.95 267.55 269.65 3859 269.65 down down correct
526604.BSE Lippi Systems Limited 20230112 0 17.25 17.25 15.61 17.18 306 17.18 down down correct
526608.BSE Electrotherm (India) Limited 20230112 0 73.4 73.9 72 72.35 6231 72.35 down down correct
526612.BSE Blue Dart Express Limited 20230112 0 7429.95 7429.95 7210.3 7267.45 692 7267.45 down down correct
526616.BSE National Plastic Industries Limited 20230112 0 43.6 45.65 43.55 44.05 3720 44.05 up up correct
526622.BSE MFL India Limited 20230112 0 0.95 0.95 0.92 0.93 853004 0.93 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230112 0 22.05 23.9 22.05 23.4 311 23.4 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230112 0 94.95 95 90.3 91.4 311055 91.4 down down correct
526666.BSE Bhartiya International Limited 20230112 0 210.1 214 203.1 207.35 1318 207.35 down down correct
526683.BSE Hotel Rugby Limited 20230112 0 6.33 6.33 6.33 6.33 0 6.33
526703.BSE Ecoplast Limited 20230112 0 71.3 71.3 71.25 71.25 96 71.25 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230112 0 120 120 120 120 53 120
526707.BSE Alchemist Limited 20230112 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230112 0 112.1 114.9 109 113.45 991 113.45 up up correct
526725.BSE The Sandesh Limited 20230112 0 1050.45 1051 1029.05 1047.35 568 1047.35 down down correct
526727.BSE Garnet Construction Limited 20230112 0 17.5 18.25 17.5 18.25 2157 18.25 up up correct
526731.BSE Bright Brothers Limited 20230112 0 165 165 157.65 163.75 4067 163.75 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230112 0 6.72 6.72 6.71 6.72 3771 6.72
526739.BSE Narmada Gelatines Limited 20230112 0 297 302.8 292 296.8 10054 296.8 down down correct
526747.BSE P G Foils Limited 20230112 0 227.45 227.45 215 215.1 2098 215.1 down up incorrect
526751.BSE Gratex Industries Limited 20230112 0 18.5 18.5 18.5 18.5 208 18.5
526775.BSE Valiant Communications Limited 20230112 0 153.4 153.4 151.9 153 1206 153 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230112 0 1180 1199 1152.5 1198 331 1198 up down incorrect
526807.BSE Seamec Limited 20230112 0 865.3 865.3 846.65 859.35 124 859.35 down down correct
526813.BSE Raghunath International Limited 20230112 0 12.8 12.8 12.2 12.7 2913 12.7 down up incorrect
526817.BSE Cheviot Company Limited 20230112 0 1158.8 1169.5 1155 1161.05 287 1161.05 up up correct
526821.BSE Dai-ichi Karkaria Limited 20230112 0 399.5 414.8 380 412.8 7669 412.8 up up correct
526827.BSE Spice Islands Apparels Limited 20230112 0 10.02 10.02 9.71 9.71 103 9.71 down down correct
526839.BSE Shelter Infra Projects Limited 20230112 0 11.7 12.25 11.7 12.25 109 12.25 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230112 0 23.6 24 23 23.2 1760 23.2 down down correct
526851.BSE Arex Industries Limited 20230112 0 115 116.55 114.8 116.25 257 116.25 up up correct
526853.BSE Bilcare Limited 20230112 0 52.4 53.1 49.65 53.1 219255 53.1 up up correct
526861.BSE Rishi Laser Limited 20230112 0 23.5 23.55 23.05 23.15 4066 23.15 down up incorrect
526871.BSE Intec Capital Limited 20230112 0 20 20 20 20 1 20
526881.BSE 63 moons technologies limited 20230112 0 164.3 164.95 162 164 7794 164 down down correct
526899.BSE Himalaya Food International Limited 20230112 0 24.1 24.1 23.5 23.7 26084 23.7 down down correct
526905.BSE Padmanabh Industries Limited 20230112 0 3.71 4.09 3.71 4.09 3247 4.09 up down incorrect
526921.BSE Twentyfirst Century Management Services Limited 20230112 0 22.35 22.85 22.25 22.85 63 22.85 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230112 0 70.5 72.6 68 70.6 562 70.6 up up correct
526945.BSE Tyroon Tea Company Limited 20230112 0 108.8 108.8 103.5 103.5 26 103.5 down down correct
526947.BSE La Opala RG Limited 20230112 0 388.8 393.95 385.05 391.8 3335 391.8 up up correct
526953.BSE Venus Remedies Limited 20230112 0 181.5 181.5 172.15 176.65 6585 176.65 down down correct
526965.BSE Gujarat Craft Industries Limited 20230112 0 89.75 89.75 82 87.7 1221 87.7 down up incorrect
526971.BSE Dhoot Industrial Finance Limited 20230112 0 79.35 79.35 74.9 75.7 6530 75.7 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230112 0 197.75 197.75 182.25 189.25 936 189.25 down up incorrect
530001.BSE Gujarat Alkalies and Chemicals Limited 20230112 0 734.9 744 729.85 735.2 3736 735.2 up up correct
530005.BSE The India Cements Limited 20230112 0 215.9 218.4 213 214.3 366287 214.3 down down correct
530007.BSE JK Tyre & Industries Limited 20230112 0 188.45 188.45 180.1 181.1 102759 181.1 down down correct
530017.BSE Standard Industries Limited 20230112 0 33.05 34.3 32.5 32.65 19270 32.65 down down correct
530023.BSE The Investment Trust of India Limited 20230112 0 88 89.5 87.4 88.9 947 88.9 up up correct
530043.BSE Acknit Industries Limited 20230112 0 162.9 162.9 153.6 154.7 491 154.7 down down correct
530045.BSE Titan Securities Limited 20230112 0 19.3 19.75 19 19.25 7271 19.25 down down correct
530063.BSE Yashraj Containeurs Limited 20230112 0 16.85 17.35 16.35 17.25 17240 17.25 up up correct
530067.BSE CSL Finance Limited 20230112 0 242.8 247.25 239.8 243.75 240 243.75 up up correct
530075.BSE Selan Exploration Technology Limited 20230112 0 235 241.9 232.8 239.6 7845 239.6 up up correct
530077.BSE Freshtrop Fruits Limited 20230112 0 101 104 99 99.2 8699 99.2 down down correct
530079.BSE Faze Three Limited 20230112 0 282.05 285 279.65 284.3 280 284.3 up down incorrect
530095.BSE Pradhin Limited 20230112 0 47.25 50.5 47 47 7555 47 down down correct
530109.BSE Anupam Finserv Limited 20230112 0 2.01 2.04 1.98 2 138025 2 down down correct
530111.BSE Raj Packaging Industries Limited 20230112 0 54.8 55.1 54.8 55 549 55 up up correct
AJIL.BSE Atlas Jewellery India Limited 20230112 0 17.3 17.3 17.3 17.3 0 17.3
530119.BSE Natraj Proteins Limited 20230112 0 56.25 57.25 56.25 56.95 1257 56.95 up up correct
530125.BSE Samrat Pharmachem Limited 20230112 0 744 744 705.8 724.2 3011 724.2 down up incorrect
530129.BSE Nile Limited 20230112 0 576.1 590 575.2 575.25 326 575.25 down up incorrect
530131.BSE Udaipur Cement Works Limited 20230112 0 31.4 31.8 31 31.35 43963 31.35 down up incorrect
530133.BSE Amco India Limited 20230112 0 73 73 68.1 70 122 70 down up incorrect
530139.BSE Kreon Finnancial Services Limited 20230112 0 47.6 52.15 47.6 51.7 956 51.7 up up correct
530145.BSE Kisan Mouldings Limited 20230112 0 9.92 10.22 9.75 10 12083 10 up up correct
530151.BSE Vijay Textiles Limited 20230112 0 25.9 25.9 25 25.6 1369 25.6 down down correct
530163.BSE Kerala Ayurveda Limited 20230112 0 108.25 111.8 106.1 107.7 18614 107.7 down down correct
530169.BSE Mohit Paper Mills Limited 20230112 0 19.4 19.85 19 19 2432 19 down down correct
530175.BSE Odyssey Technologies Limited 20230112 0 51.8 51.8 48.8 48.9 1126 48.9 down down correct
530185.BSE Surat Textile Mills Limited 20230112 0 9.39 9.5 9.3 9.31 90087 9.31 down down correct
530187.BSE Atharv Enterprises Limited 20230112 0 2.64 2.64 2.64 2.64 300 2.64
530201.BSE Kallam Textiles Limited 20230112 0 11.37 11.37 10.6 10.73 18377 10.73 down up incorrect
530207.BSE Brawn Biotech Limited 20230112 0 18.1 19.7 18.1 19 387 19 up up correct
530215.BSE Kings Infra Ventures Limited 20230112 0 100.4 100.4 98.2 99.35 24004 99.35 down down correct
530233.BSE Auro Laboratories Limited 20230112 0 74.25 76.45 74 74.35 818 74.35 up up correct
530235.BSE KJMC Financial Services Limited 20230112 0 40.4 40.45 40.4 40.45 2 40.45 up up correct
530245.BSE Aryaman Financial Services Limited 20230112 0 78 83 78 82 272 82 up up correct
530259.BSE Inter State Oil Carrier Limited 20230112 0 31.55 33.3 29.2 30.25 8864 30.25 down down correct
530263.BSE Global Capital Markets Limited 20230112 0 26.2 26.85 26.15 26.15 15126 26.15 down down correct
530265.BSE Sainik Finance & Industries Limited 20230112 0 26.85 26.85 25.6 25.65 16 25.65 down down correct
530299.BSE Kothari Products Limited 20230112 0 138.1 138.1 131.25 132.1 1488 132.1 down up incorrect
530305.BSE Piccadily Agro Industries Limited 20230112 0 45.95 46.1 44.55 44.9 46626 44.9 down down correct
530309.BSE Chandra Prabhu International Ltd 20230112 0 31.65 33.5 30.9 31.45 73937 31.45 down down correct
530313.BSE Laurel Organics Ltd 20230112 0 41.3 41.4 41.3 41.3 4303 41.3
530315.BSE Hindustan Tin Works Limited 20230112 0 107.95 111.9 107.95 109.15 12112 109.15 up up correct
530317.BSE Godavari Drugs Limited 20230112 0 92.3 94.65 90 90.7 27066 90.7 down down correct
530331.BSE Premco Global Limited 20230112 0 353.95 353.95 336.4 342.85 1281 342.85 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230112 0 83.95 83.95 83.85 83.85 5 83.85 down down correct
530355.BSE Asian Energy Services Limited 20230112 0 71.85 72.7 70.2 70.45 7023 70.45 down down correct
530367.BSE NRB Bearings Limited 20230112 0 150 151.5 147.6 148.65 10050 148.65 down down correct
530369.BSE Vamshi Rubber Limited 20230112 0 26 26 26 26 80 26
530377.BSE Nila Infrastructures Limited 20230112 0 6.73 7.3 6.57 7.13 324097 7.13 up up correct
530401.BSE Vinyoflex Limited 20230112 0 57.6 61.6 56.2 57.4 4408 57.4 down down correct
530405.BSE Jindal Capital Limited 20230112 0 25.8 25.8 24.6 25.75 3975 25.75 down up incorrect
530419.BSE Sumedha Fiscal Services Limited 20230112 0 86.05 86.05 86.05 86.05 5573 86.05
530431.BSE Ador Fontech Limited 20230112 0 80.5 82 79.75 81.35 14142 81.35 up down incorrect
530427.BSE Choksi Imaging Limited 20230112 0 46.35 46.45 45.05 45.4 165 45.4 down down correct
530429.BSE Ashish Polyplast Limited 20230112 0 20.85 23.1 20.85 23.1 2 23.1 up up correct
530433.BSE Shiva Global Agro Industries Limited 20230112 0 109.9 110.8 107.55 109.9 1910 109.9
530449.BSE Rungta Irrigation Limited 20230112 0 27.55 27.55 27 27 456 27 down down correct
530459.BSE Valson Industries Limited 20230112 0 21.5 22 20.3 20.75 7969 20.75 down up incorrect
530461.BSE Saboo Sodium Chloro Limited 20230112 0 17.15 17.15 16.45 16.55 20908 16.55 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230112 0 411.05 424.8 408.15 416.35 7651 416.35 up down incorrect
530477.BSE Vikram Thermo (India) Limited 20230112 0 68.35 68.75 65.5 66.85 33302 66.85 down down correct
530499.BSE A. K. Capital Services Limited 20230112 0 524.95 524.95 476.1 491.45 3376 491.45 down down correct
530517.BSE Relaxo Footwears Limited 20230112 0 888.1 899.6 888.1 898.15 1655 898.15 up up correct
530521.BSE Virat Industries Limited 20230112 0 239.75 239.75 232 239 4747 239 down up incorrect
530533.BSE Terai Tea Company Limited 20230112 0 69.5 72.3 69.5 71.7 455 71.7 up up correct
530543.BSE MARG Limited 20230112 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230112 0 173.7 177 173.7 174 987 174 up up correct
530557.BSE NCL Research & Financial Services Limited 20230112 0 0.47 0.48 0.46 0.47 7412776 0.47
530577.BSE Ladderup Finance Limited 20230112 0 21.5 22.65 21.5 22.65 70 22.65 up up correct
530585.BSE Swastika Investmart Limited 20230112 0 169 169 165 167.95 165 167.95 down down correct
530589.BSE Prima Plastics Limited 20230112 0 94 94.8 94 94.05 6341 94.05 up up correct
530609.BSE Carnation Industries Limited 20230112 0 4.65 4.65 4.65 4.65 71 4.65
530611.BSE Sturdy Industries Limited 20230112 0 0.56 0.58 0.55 0.55 2038692 0.55 down down correct
530617.BSE Sampre Nutritions Limited 20230112 0 154.2 154.2 143 144.6 1631 144.6 down down correct
530621.BSE Akar Auto Industries Limited 20230112 0 71.9 71.9 67.65 69.85 2049 69.85 down up incorrect
530627.BSE Vipul Organics Limited 20230112 0 125.65 129.95 123.35 125 1811 125 down down correct
530643.BSE Eco Recycling Limited 20230112 0 147 152.95 140.5 149 50179 149 up up correct
530655.BSE Goodluck India Limited 20230112 0 373.5 388.15 358.85 382.25 11531 382.25 up up correct
530663.BSE Goyal Associates Limited 20230112 0 1.3 1.3 1.24 1.28 19600 1.28 down down correct
530665.BSE Zenith Healthcare Limited 20230112 0 5.11 5.17 5.05 5.08 19723 5.08 down up incorrect
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230112 0 113.15 114.95 109.55 111.6 9875 111.6 down down correct
530689.BSE Lykis Limited 20230112 0 45 45.9 43.85 45.25 17051 45.25 up up correct
530695.BSE Prime Property Development Corporation Limited 20230112 0 13 13 12.03 12.05 3036 12.05 down down correct
530697.BSE Zenlabs Ethica Limited 20230112 0 44.7 44.75 44.7 44.75 2682 44.75 up up correct
530699.BSE Raj Rayon Industries Limited 20230112 0 43.6 43.6 43.6 43.6 22354 43.6
530711.BSE Jagan Lamps Limited 20230112 0 47.05 48.8 47.05 48.3 5110 48.3 up down incorrect
530715.BSE Alps Industries Limited 20230112 0 2.09 2.09 2.05 2.05 17584 2.05 down down correct
530755.BSE Coral Newsprints Ltd 20230112 0 10.25 10.69 9.74 10.15 639 10.15 down down correct
530759.BSE Sterling Tools Limited 20230112 0 324.9 334.95 313.75 328.35 98344 328.35 up up correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230112 0 35.25 35.25 35.25 35.25 666 35.25
530789.BSE Ceejay Finance Limited 20230112 0 127.95 127.95 118.15 123.9 366 123.9 down down correct
530803.BSE Bhageria Industries Limited 20230112 0 158.65 159.7 157.1 157.7 1133 157.7 down down correct
530809.BSE BNR Udyog Limited 20230112 0 37.45 37.45 34.35 36.9 35 36.9 down down correct
530813.BSE KRBL Limited 20230112 0 397.6 398.2 388.1 392.9 15415 392.9 down up incorrect
530815.BSE Refnol Resins and Chemicals Limited 20230112 0 98.6 100.5 95.55 99.8 4238 99.8 up up correct
530821.BSE SSPDL Limited 20230112 0 17.05 18.4 16.85 16.95 1066 16.95 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230112 0 28.9 28.9 28 28.75 5003 28.75 down down correct
530829.BSE CIL Securities Limited 20230112 0 29.9 29.9 28.3 28.75 257 28.75 down down correct
530839.BSE Clio Infotech Limited 20230112 0 8.17 8.17 8.17 8.17 62003 8.17
530843.BSE Cupid Limited 20230112 0 274.1 276.45 270.05 271.5 7957 271.5 down down correct
530845.BSE Sunshield Chemicals Limited 20230112 0 593.95 617.5 571.15 599.95 5338 599.95 up down incorrect
530871.BSE Chembond Chemicals Limited 20230112 0 252.8 255.4 243 244.1 773 244.1 down down correct
530879.BSE Capital India Finance Limited 20230112 0 98 100.8 96.2 97.5 53 97.5 down down correct
530883.BSE Super Crop Safe Limited 20230112 0 7.19 7.19 6.88 6.99 14121 6.99 down down correct
530897.BSE N G Industries LTD 20230112 0 82.95 82.95 78.8 82.55 662 82.55 down down correct
530951.BSE Raminfo Limited 20230112 0 106 107 104.65 106.45 2630 106.45 up up correct
530953.BSE Sunil Agro Foods Limited 20230112 0 151.65 153 151.65 152.95 79 152.95 up up correct
530959.BSE Diana Tea Company Limited 20230112 0 32.7 32.7 30.6 31 22153 31 down down correct
530961.BSE Vikas EcoTech Limited 20230112 0 3.38 3.39 3.3 3.31 1315007 3.31 down down correct
530965.BSE Indian Oil Corporation Limited 20230112 0 84 84 81.2 81.6 1413080 81.6 down down correct
530973.BSE Alfa Ica (India) Limited 20230112 0 37.7 38.5 37.7 38.5 105 38.5 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230112 0 122.25 128 122.25 127.65 128 127.65 up up correct
530979.BSE India Home Loan Limited 20230112 0 31 31 29.05 30.15 7039 30.15 down down correct
530991.BSE Roopa Industries Limited 20230112 0 53.3 55.8 52.4 54.85 979 54.85 up down incorrect
530997.BSE Unique Organics Limited 20230112 0 41.4 43 39.05 41.9 9254 41.9 up up correct
531025.BSE Visagar Financial Services Limited 20230112 0 1.25 1.25 1.18 1.22 1004040 1.22 down down correct
531041.BSE Competent Automobiles Company Limited 20230112 0 236.7 236.85 228 228.2 1490 228.2 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230112 0 13.2 13.2 13 13 45 13 down down correct
531069.BSE Vijay Solvex Limited 20230112 0 965 965 921 938.4 290 938.4 down up incorrect
531080.BSE Shri Krishna Devcon Limited 20230112 0 21.75 21.75 20.65 21.6 153 21.6 down up incorrect
531082.BSE Alankit Limited 20230112 0 10.95 10.95 10.4 10.59 22414 10.59 down down correct
531083.BSE Nihar Info Global Limited 20230112 0 8.61 8.61 8.18 8.18 9563 8.18 down up incorrect
531091.BSE United Credit Limited 20230112 0 17.41 17.41 17.41 17.41 1889 17.41
531109.BSE Ishan Dyes & Chemicals Limited 20230112 0 64.15 66 62.7 62.9 6656 62.9 down down correct
531111.BSE Gothi Plascon India Limited 20230112 0 27.75 27.75 25.25 25.25 900 25.25 down down correct
531120.BSE Patel Engineering Limited 20230112 0 18.4 18.55 18 18.1 101478 18.1 down down correct
531129.BSE Inani Marbles and Industries Limited 20230112 0 25 25 23.55 23.7 3110 23.7 down up incorrect
531137.BSE Gemstone Investments Limited 20230112 0 0.95 0.97 0.94 0.95 84996 0.95
531146.BSE Medicamen Biotech Limited 20230112 0 825.7 847.65 821.3 847.65 143 847.65 up down incorrect
531157.BSE Organic Coatings Limited 20230112 0 8.68 8.68 7.86 7.86 4750 7.86 down down correct
531158.BSE Catvision Limited 20230112 0 12.79 12.79 12.16 12.16 229 12.16 down down correct
531161.BSE ABM Knowledgeware Limited 20230112 0 107.8 107.8 102.6 103.75 4429 103.75 down down correct
531163.BSE Kemistar Corporation Limited 20230112 0 38.05 39.35 37.1 37.45 1517 37.45 down up incorrect
531169.BSE SKP Securities Limited 20230112 0 91.7 91.7 78.5 81.4 3378 81.4 down up incorrect
531173.BSE Syschem (India) Limited 20230112 0 56.85 56.85 53 56.85 258323 56.85
531190.BSE Tavernier Resources Limited 20230112 0 8.22 8.22 8.22 8.22 0 8.22
531198.BSE Dhanada Corporation Limited 20230112 0 3 3.1 2.95 3.01 6869 3.01 up up correct
531201.BSE Shilchar Technologies Limited 20230112 0 1197.9 1200 1110 1140.2 3664 1140.2 down down correct
531210.BSE Colinz Laboratories Limited 20230112 0 46.5 46.5 42.75 45 1315 45 down down correct
531212.BSE Nalin Lease Finance Limited 20230112 0 33 34.85 31.7 34.15 448 34.15 up up correct
531215.BSE RTS Power Corporation Limited 20230112 0 114.95 125.65 114.95 121.15 41483 121.15 up up correct
531223.BSE Anjani Synthetics Limited 20230112 0 27.9 28.45 27.3 27.6 611 27.6 down down correct
531233.BSE Rasi Electrodes Limited 20230112 0 15 15.25 14.4 14.55 14263 14.55 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230112 0 98.3 103.3 98.25 100 2326 100 up up correct
531241.BSE Linc Pen & Plastics Limited 20230112 0 449.3 452.5 442.1 446.5 1500 446.5 down up incorrect
531246.BSE Prima Industries Limited 20230112 0 20.15 20.15 20.15 20.15 23 20.15
531253.BSE India Gelatine & Chemicals Limited 20230112 0 226 242 226 241.1 7367 241.1 up up correct
531255.BSE Paragon Finance Limited 20230112 0 21.6 21.6 21.5 21.5 318 21.5 down down correct
531259.BSE Esha Media Research Limited 20230112 0 5.18 5.19 5.18 5.19 502 5.19 up down incorrect
531268.BSE B2B Software Technologies Limited 20230112 0 26.9 27.85 26.9 27.3 1483 27.3 up up correct
531273.BSE Radhe Developers (India) Limited 20230112 0 8 8.05 7.7 8.01 148602 8.01 up up correct
531278.BSE Elixir Capital Limited 20230112 0 56 57.8 54 55.2 4891 55.2 down down correct
531281.BSE P G Industry Limited 20230112 0 16.8 16.8 15 15.25 9032 15.25 down down correct
531287.BSE National Plastic Technologies Limited 20230112 0 123.85 123.85 118.05 119 136 119 down down correct
531289.BSE National Fittings Limited 20230112 0 61.65 62.95 61.45 62.45 3473 62.45 up up correct
531297.BSE Artefact Projects Limited 20230112 0 45.1 49.95 45 48.85 5528 48.85 up up correct
531306.BSE DHP India Limited 20230112 0 1063.7 1063.7 1042 1054.25 665 1054.25 down down correct
531307.BSE RRIL Limited 20230112 0 16.1 16.1 15.35 15.65 24572 15.65 down down correct
531328.BSE Kretto Syscon Limited 20230112 0 0.67 0.69 0.67 0.67 550100 0.67
531335.BSE Zydus Wellness Limited 20230112 0 1519.95 1519.95 1485.3 1499.1 1272 1499.1 down down correct
531337.BSE Jump Networks Limited 20230112 0 3.8 3.91 3.74 3.74 67612 3.74 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230112 0 37.2 39.45 36.45 38.4 461 38.4 up up correct
531346.BSE Eastern Treads Limited 20230112 0 34.95 34.95 34.95 34.95 50 34.95
531349.BSE Panacea Biotec Limited 20230112 0 134.1 136.6 134.1 135.7 893 135.7 up up correct
531352.BSE Peeti Securities Limited 20230112 0 29.15 29.15 29.15 29.15 2 29.15
531358.BSE Choice International Limited 20230112 0 260 273.5 260 269.55 14608 269.55 up up correct
531359.BSE Shriram Asset Management Company Limited 20230112 0 191.7 191.7 158.1 191.7 264901 191.7
531381.BSE Arihant Foundations & Housing Limited 20230112 0 36.05 38.35 36.05 38.05 329 38.05 up up correct
531390.BSE Upsurge Investment & Finance Ltd 20230112 0 44.9 44.9 42.25 42.95 2357 42.95 down up incorrect
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230112 0 143.3 143.3 139.65 139.65 95 139.65 down down correct
531411.BSE Tuni Textile Mills Limited 20230112 0 2.1 2.11 2 2.02 200048 2.02 down down correct
531412.BSE Radix Industries (India) Limited 20230112 0 76 79 74.05 74.05 159 74.05 down down correct
531416.BSE Narendra Properties Limited 20230112 0 16.7 17.45 16.7 17.45 404 17.45 up up correct
531417.BSE Mega Corporation Limited 20230112 0 1.95 1.97 1.87 1.89 27778 1.89 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230112 0 247.9 247.9 237.3 240.85 13838 240.85 down up incorrect
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230112 0 29 29.25 28.65 29.25 12186 29.25 up down incorrect
531439.BSE Goldstone Technologies Limited 20230112 0 44.7 44.95 43.6 43.9 3245 43.9 down down correct
531449.BSE GRM Overseas Limited 20230112 0 384.75 388.9 380.6 384.25 7386 384.25 down down correct
531453.BSE Mohit Industries Limited 20230112 0 16.15 16.7 15.65 16.55 9959 16.55 up up correct
531454.BSE Polylink Polymers (India) Limited 20230112 0 24.5 24.95 23.5 24.2 4229 24.2 down down correct
531456.BSE Minaxi Textiles Limited 20230112 0 2.15 2.15 2.02 2.07 57793 2.07 down down correct
531471.BSE Duke Offshore Limited 20230112 0 8.6 9 8.6 8.62 2825 8.62 up up correct
531472.BSE Cybele Industries Ltd 20230112 0 21.35 21.35 21.35 21.35 2562 21.35
531494.BSE Navkar Builders Limited 20230112 0 12.4 12.4 11.46 11.83 24795 11.83 down down correct
531499.BSE Sybly Industries Limited 20230112 0 4.84 4.84 4.84 4.84 252 4.84
531502.BSE Esaar (India) Limited 20230112 0 7.02 7.03 6.77 6.77 18073 6.77 down down correct
531503.BSE Maris Spinners Limited 20230112 0 62.3 62.3 59 60.95 2140 60.95 down down correct
531512.BSE Orient Tradelink Limited 20230112 0 14.12 14.65 13.8 14.59 25083 14.59 up up correct
531518.BSE Vikas Proppant & Granite Limited 20230112 0 0.75 0.75 0.72 0.73 322518 0.73 down up incorrect
531525.BSE Ace Software Exports Limited 20230112 0 18.2 18.2 17.5 17.5 566 17.5 down down correct
531531.BSE Hatsun Agro Product Limited 20230112 0 893.4 893.4 874.35 886.6 1016 886.6 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230112 0 19 22.1 19 20.35 2203 20.35 up up correct
531540.BSE Maruti Infrastructure Limited 20230112 0 95.4 95.4 88.5 93.9 4760 93.9 down down correct
531543.BSE Jindal Worldwide Limited 20230112 0 450.05 450.05 409.05 415.35 64870 415.35 down down correct
531591.BSE Bampsl Securities Limited 20230112 0 8.7 8.7 8.08 8.12 21022 8.12 down down correct
531599.BSE FDC Limited 20230112 0 272.1 275.05 267.1 269.85 3672 269.85 down up incorrect
531608.BSE Gorani Industries Limited 20230112 0 186.1 186.1 186.1 186.1 1522 186.1
531609.BSE KG Petrochem Limited 20230112 0 215 215 195 198.9 3021 198.9 down down correct
531616.BSE Starcom Information Technology Limited 20230112 0 113.95 116.95 113.95 116.95 92 116.95 up up correct
531624.BSE Country Condo's Limited 20230112 0 4.95 4.95 4.66 4.8 28324 4.8 down down correct
531626.BSE Orosil Smiths India Limited 20230112 0 4.6 4.99 4.4 4.62 29248 4.62 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230112 0 344.8 354.3 342 349.05 4721 349.05 up up correct
531638.BSE Suraj Limited 20230112 0 65.9 65.9 60.55 61.7 1143 61.7 down down correct
531642.BSE Marico Limited 20230112 0 499.95 502.5 490.6 501.45 36803 501.45 up down incorrect
531648.BSE Mahavir Industries Limited 20230112 0 1.17 1.17 1.17 1.17 0 1.17
531661.BSE Hittco Tools Limited 20230112 0 13.09 13.09 12.67 13.03 14440 13.03 down down correct
531668.BSE Vision Corporation Limited 20230112 0 1.89 1.98 1.83 1.98 2400 1.98 up up correct
531688.BSE Prithvi Exchange (India) Limited 20230112 0 42.8 43.8 42.8 43.8 100 43.8 up down incorrect
531717.BSE Vidhi Specialty Food Ingredients Limited 20230112 0 391.6 391.6 382 382.25 242 382.25 down up incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230112 0 1299.1 1300 1257.95 1278.85 64 1278.85 down up incorrect
531726.BSE Panchsheel Organics Limited 20230112 0 268.4 268.4 252.15 256.9 705 256.9 down down correct
531727.BSE Menon Pistons Limited 20230112 0 50 51.45 47.7 49.45 12284 49.45 down down correct
531737.BSE Greencrest Financial Services Limited 20230112 0 1.59 1.59 1.59 1.59 50655 1.59
531739.BSE Gennex Laboratories Limited 20230112 0 6.46 6.46 6.26 6.32 83707 6.32 down up incorrect
531744.BSE Gini Silk Mills Limited 20230112 0 43.55 44.15 39.65 40.55 15474 40.55 down up incorrect
531746.BSE Prajay Engineers Syndicate Limited 20230112 0 15.1 15.8 15.1 15.55 1346 15.55 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230112 0 0.82 0.84 0.81 0.82 1923802 0.82
531762.BSE Unjha Formulations Limited 20230112 0 15.8 16 15.8 15.85 6946 15.85 up up correct
531768.BSE Poly Medicure Limited 20230112 0 900.6 913.15 890.85 897.9 885 897.9 down down correct
531802.BSE Prerna Infrabuild Limited 20230112 0 51.1 52.8 45.2 46.6 275486 46.6 down down correct
531813.BSE Ganga Papers India Limited 20230112 0 73 75.95 73 73.15 105 73.15 up up correct
531814.BSE Tirupati Sarjan Limited 20230112 0 11.3 12.17 11.3 11.65 12873 11.65 up up correct
531842.BSE Lahoti Overseas Limited 20230112 0 33.4 33.4 31.65 32.7 10294 32.7 down down correct
531859.BSE Oriental Veneer Products Limited 20230112 0 75.45 75.95 67.5 71.8 222502 71.8 down down correct
531861.BSE Joindre Capital Services Limited 20230112 0 31.95 31.95 31.15 31.8 35625 31.8 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230112 0 1080 1098 1080 1087.35 32968 1087.35 up up correct
531867.BSE Unitech International Limited 20230112 0 6.38 6.65 6.38 6.65 3220 6.65 up up correct
531869.BSE Sacheta Metals Limited 20230112 0 18.8 19.25 18.55 18.8 13842 18.8
531881.BSE Gujarat Metallic Coal & Coke Limited 20230112 0 24.95 24.95 23 24.2 4354 24.2 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230112 0 115 115 111.2 111.75 2891 111.75 down down correct
531893.BSE Sawaca Business Machines Limited 20230112 0 1.2 1.2 1.12 1.18 180226 1.18 down down correct
531900.BSE CCL International Limited 20230112 0 18.9 18.9 17 17.65 1844 17.65 down down correct
531909.BSE Croissance Limited 20230112 0 9.34 9.34 9 9.12 130856 9.12 down up incorrect
531917.BSE Twinstar Industries Limited 20230112 0 1.26 1.26 1.26 1.26 0 1.26
531921.BSE Agarwal Industrial Corporation Limited 20230112 0 613 616.7 600.3 607.15 2057 607.15 down up incorrect
531923.BSE Dhampure Speciality Sugars Limited 20230112 0 31.35 31.35 29.85 30.2 4592 30.2 down down correct
531950.BSE Vertex Securities Limited 20230112 0 3.06 3.1 2.86 2.91 34351 2.91 down down correct
531952.BSE Riba Textiles Limited 20230112 0 43.9 44 42.05 43.15 9069 43.15 down down correct
531977.BSE Chartered Logistics Limited 20230112 0 5.07 5.15 5.01 5.05 32788 5.05 down down correct
531978.BSE Ambika Cotton Mills Limited 20230112 0 1539.6 1604.05 1524.9 1576.6 2600 1576.6 up up correct
531979.BSE Hind Aluminium Industries Limited 20230112 0 40.6 40.6 39.6 39.6 1187 39.6 down down correct
531996.BSE Odyssey Corporation Limited 20230112 0 7.55 7.55 7.1 7.15 4737 7.15 down down correct
532001.BSE Inducto Steels Limited 20230112 0 32.5 33.1 31.5 31.5 1046 31.5 down down correct
532005.BSE Sam Industries Limited 20230112 0 43 43 42.7 42.7 202 42.7 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230112 0 189 189 172.4 187.7 520 187.7 down down correct
532015.BSE Gravity (India) Limited 20230112 0 4.53 4.53 4.28 4.3 4953 4.3 down down correct
532022.BSE Filatex Fashions Limited 20230112 0 17.7 18.15 17.35 17.5 108417 17.5 down down correct
532029.BSE Sindhu Trade Links Limited 20230112 0 21.5 23.65 20.65 23.65 1723079 23.65 up up correct
532033.BSE Jain Studios Limited 20230112 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230112 0 63.5 64 62 62.6 4528 62.6 down up incorrect
532041.BSE Hindustan Bio Sciences Limited 20230112 0 3.94 3.94 3.94 3.94 111 3.94
532053.BSE Wallfort Financial Services Limited 20230112 0 49.25 50.9 48.2 48.2 266 48.2 down down correct
532054.BSE KDDL Limited 20230112 0 1024.65 1032.75 1010 1024 424 1024 down up incorrect
532056.BSE Adinath Exim Resources Limited 20230112 0 18 18.8 17.2 17.5 181 17.5 down up incorrect
532067.BSE Kilpest India Limited 20230112 0 440 458.8 440 442.15 4851 442.15 up up correct
532070.BSE Sumuka Agro Industries Limited 20230112 0 70 72 69.7 70 5783 70
532081.BSE KSS Limited 20230112 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230112 0 2.01 2.13 2.01 2.13 22094 2.13 up up correct
532092.BSE Sagar Productions Limited 20230112 0 2.14 2.14 2.07 2.07 4780 2.07 down down correct
532100.BSE Indo-City Infotech Limited 20230112 0 7.1 7.1 6.05 6.05 1100 6.05 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230112 0 4.08 4.08 3.76 4.08 8454 4.08
532123.BSE BSEL Infrastructure Realty Limited 20230112 0 4.52 4.64 4.51 4.58 374583 4.58 up up correct
532124.BSE Reliable Ventures India Limited 20230112 0 13.99 13.99 13.15 13.5 989 13.5 down down correct
532134.BSE Bank of Baroda 20230112 0 182.2 183 179.7 181.8 679106 181.8 down down correct
532141.BSE Andhra Cements Limited 20230112 0 7.21 7.21 6.55 6.82 70911 6.82 down down correct
532143.BSE SKM Egg Products Export (India) Limited 20230112 0 142.8 144.8 141.3 143.2 5527 143.2 up down incorrect
532145.BSE H S India Limited 20230112 0 11.49 11.49 10.84 10.84 14098 10.84 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230112 0 83.1 83.1 82 82.55 10565 82.55 down down correct
532156.BSE Vaibhav Global Limited 20230112 0 304.85 304.85 296.55 297.35 9309 297.35 down down correct
532160.BSE Gujarat State Financial Corporation 20230112 0 7.24 7.24 6.89 7.15 7364 7.15 down down correct
532162.BSE JK Paper Ltd 20230112 0 418.05 418.25 410.1 413.8 21172 413.8 down down correct
532163.BSE Saregama India Limited 20230112 0 360.45 368.6 359.1 360.05 5384 360.05 down down correct
532172.BSE Adroit Infotech Limited 20230112 0 23.95 23.95 22.65 23.55 5952 23.55 down up incorrect
532173.BSE CyberTech Systems and Software Limited 20230112 0 130.4 131.3 129.5 130.2 494 130.2 down up incorrect
532180.BSE Dhanlaxmi Bank Limited 20230112 0 19.75 20.2 19.65 19.7 168374 19.7 down down correct
532183.BSE Gayatri Sugars Limited 20230112 0 3.44 3.6 3.27 3.31 5790 3.31 down down correct
532209.BSE The Jammu and Kashmir Bank Limited 20230112 0 55.85 55.85 53.85 54.1 514982 54.1 down down correct
532212.BSE Archies Limited 20230112 0 24.75 24.75 23.8 23.95 5966 23.95 down down correct
532215.BSE Axis Bank Ltd 20230112 0 949.9 950.35 923.85 935.35 143824 935.35 down up incorrect
532216.BSE HB Stockholdings Limited 20230112 0 53.5 54.4 53.2 53.5 103 53.5
532219.BSE Energy Development Company Limited 20230112 0 18.45 19.35 18.45 18.8 5213 18.8 up up correct
532221.BSE Sonata Software Limited 20230112 0 573.7 593.95 569 574.7 10620 574.7 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230112 0 81 83.8 80 82.75 3996 82.75 up up correct
532240.BSE India Nippon Electricals Limited 20230112 0 387.3 394.7 385.95 390.05 365 390.05 up up correct
532256.BSE Nalwa Sons Investments Limited 20230112 0 2245 2299.5 2226.05 2229.1 328 2229.1 down down correct
532262.BSE TCI Industries Limited 20230112 0 1176 1230 1176 1230 101 1230 up up correct
532271.BSE Cybermate Infotek Limited 20230112 0 4.95 5.02 4.8 4.88 95189 4.88 down up incorrect
532284.BSE TCFC Finance Limited 20230112 0 31.5 31.5 30.6 30.95 799 30.95 down down correct
532285.BSE Geojit Financial Services Limited 20230112 0 49.4 49.55 48.5 48.95 64308 48.95 down up incorrect
532286.BSE Jindal Steel & Power Limited 20230112 0 605 606.75 598.3 602.75 34257 602.75 down up incorrect
532290.BSE BLB Limited 20230112 0 30.75 33.3 30.75 33.3 78163 33.3 up down incorrect
532300.BSE Wockhardt Limited 20230112 0 226.6 227.65 223.35 224.05 49103 224.05 down down correct
532301.BSE Tata Coffee Limited 20230112 0 221.75 221.75 217.4 219.25 21461 219.25 down down correct
532310.BSE Shree Rama Multi-Tech Limited 20230112 0 13.2 13.2 12.35 12.55 2745 12.55 down down correct
532320.BSE Vaarad Ventures Limited 20230112 0 14.87 14.87 13.95 14.5 916 14.5 down down correct
532321.BSE Cadila Healthcare Limited 20230112 0 452.9 457 444.3 448.05 38361 448.05 down down correct
532323.BSE Shiva Cement Limited 20230112 0 56.2 58.7 56 57.25 643713 57.25 up down incorrect
532326.BSE Intense Technologies Limited 20230112 0 71 71.15 70.45 70.5 890 70.5 down down correct
532329.BSE Danlaw Technologies India Limited 20230112 0 233.2 235 226.5 227.2 4302 227.2 down down correct
532333.BSE HB Portfolio Limited 20230112 0 41.6 43 39.15 39.75 3680 39.75 down down correct
532344.BSE SoftSol India Limited 20230112 0 160.35 167.75 160.35 167.5 1009 167.5 up up correct
532345.BSE Gati Limited 20230112 0 151.25 152.9 149.55 151.05 52164 151.05 down up incorrect
532349.BSE Transport Corporation of India Limited 20230112 0 600 615.6 599.35 601.4 1324 601.4 up up correct
532350.BSE Padmalaya Telefilms Limited 20230112 0 2.57 2.57 2.45 2.57 629 2.57
532351.BSE Aksh Optifibre Limited 20230112 0 10.4 10.65 10.21 10.35 53000 10.35 down down correct
532355.BSE Picturehouse Media Limited 20230112 0 6.63 6.96 6.63 6.7 1907 6.7 up up correct
532356.BSE Triveni Engineering & Industries Limited 20230112 0 280 285.75 280 282 51800 282 up up correct
532357.BSE Mukta Arts Limited 20230112 0 54.15 56.05 54 54.6 3003 54.6 up up correct
532362.BSE Nagpur Power and Industries Limited 20230112 0 81.5 87.95 81.5 84 6233 84 up down incorrect
532369.BSE Ramco Industries Limited 20230112 0 160.85 160.85 158.4 158.65 2769 158.65 down up incorrect
532370.BSE Ramco Systems Limited 20230112 0 245.2 247.55 242.8 245.45 1573 245.45 up down incorrect
532372.BSE Virinchi Limited 20230112 0 34.45 34.45 33.5 34.1 63972 34.1 down down correct
532373.BSE WeP Solutions Limited 20230112 0 22.5 22.95 21.9 22 11144 22 down down correct
532374.BSE Sterlite Technologies Limited 20230112 0 171.5 172.5 168.65 170.15 36888 170.15 down up incorrect
532376.BSE MRO-TEK Realty Limited 20230112 0 59.5 59.95 59.1 59.1 53 59.1 down up incorrect
532380.BSE Baba Arts Limited 20230112 0 16.3 16.9 16.3 16.55 3587 16.55 up down incorrect
532384.BSE Tyche Industries Limited 20230112 0 127.9 130.8 127.9 128.75 1309 128.75 up up correct
532386.BSE California Software Company Limited 20230112 0 20.05 20.35 19.85 20.05 42528 20.05
532387.BSE Pritish Nandy Communications Ltd 20230112 0 40.2 42.8 40.2 40.6 992 40.6 up up correct
532388.BSE Indian Overseas Bank 20230112 0 30.4 30.45 29.6 29.8 4622024 29.8 down up incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20230112 0 207.45 209.5 202.15 204.95 8208 204.95 down down correct
532395.BSE Axiscades Technologies Limited 20230112 0 311.15 317.4 309.65 313.8 4900 313.8 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230112 0 5.01 5.02 4.75 4.85 27058 4.85 down down correct
532400.BSE Birlasoft Limited 20230112 0 294.6 296.5 287.85 289.1 53027 289.1 down down correct
532404.BSE Saven Technologies Limited 20230112 0 43.7 43.7 41.05 41.3 2194 41.3 down down correct
532406.BSE Avantel Limited 20230112 0 414 430 406 428.5 32444 428.5 up down incorrect
532407.BSE MosChip Technologies Limited 20230112 0 70.1 71.05 69.55 70.1 124296 70.1
532408.BSE Megasoft Limited 20230112 0 31.1 31.2 29.75 30.1 13806 30.1 down down correct
532410.BSE Transcorp International Limited 20230112 0 36.65 36.65 35 35.05 3800 35.05 down down correct
532419.BSE Smartlink Holdings Limited 20230112 0 138.35 139.1 136.5 137.05 148 137.05 down down correct
532424.BSE Godrej Consumer Products Limited 20230112 0 904.95 917 902.2 914.9 11863 914.9 up up correct
532430.BSE BF Utilities Limited 20230112 0 391.15 392.8 383.4 386.5 19912 386.5 down down correct
532435.BSE Sanmit Infra Limited 20230112 0 76.55 76.9 74.3 75.95 69705 75.95 down down correct
532439.BSE Olectra Greentech Limited 20230112 0 496.95 496.95 486.3 493.8 28480 493.8 down down correct
532440.BSE MPS Limited 20230112 0 946.05 946.05 907 917.5 1392 917.5 down down correct
532443.BSE Cera Sanitaryware Limited 20230112 0 5361.3 5379.85 5313.05 5320 300 5320 down down correct
532455.BSE Shalimar Wires Industries Limited 20230112 0 12.5 12.7 12.06 12.49 3948 12.49 down up incorrect
532456.BSE Compuage Infocom Limited 20230112 0 20.3 20.3 19.75 20.1 49306 20.1 down down correct
532457.BSE Gulshan Polyols Limited 20230112 0 260.05 263.8 256.2 261.4 5998 261.4 up up correct
532459.BSE Faze Three Autofab Limited 20230112 0 88 89 85.05 85.9 2792 85.9 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230112 0 535.7 558 511.4 547.75 31133 547.75 up up correct
532461.BSE Punjab National Bank 20230112 0 56.5 56.5 55.25 55.85 4295931 55.85 down down correct
532468.BSE KAMA Holdings Limited 20230112 0 12609.75 12650 12380 12414.6 3379 12414.6 down down correct
532475.BSE Aptech Limited 20230112 0 378.95 378.95 368.25 373.4 7610 373.4 down down correct
532479.BSE ISMT Limited 20230112 0 55.7 55.7 53.5 54.15 31106 54.15 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230112 0 7.87 8.22 7.87 8 27761 8 up down incorrect
532482.BSE Granules India Limited 20230112 0 333 333 317.2 318.15 26650 318.15 down down correct
532486.BSE Pokarna Limited 20230112 0 401.85 405.9 395.55 400.5 2740 400.5 down down correct
532488.BSE Divi's Laboratories Limited 20230112 0 3413.3 3422.45 3282 3306.35 33318 3306.35 down down correct
532493.BSE Astra Microwave Products Limited 20230112 0 287.35 289.95 281 285 11163 285 down up incorrect
532497.BSE Radico Khaitan Limited 20230112 0 1069.05 1074.4 1055 1066.2 5022 1066.2 down up incorrect
532503.BSE Rajapalayam Mills Limited 20230112 0 704 710 693 697.5 1123 697.5 down down correct
532507.BSE B.A.G. Films and Media Limited 20230112 0 4.8 5.01 4.69 4.74 50013 4.74 down down correct
532508.BSE Jindal Stainless Limited 20230112 0 234.45 236.9 231.1 234.9 35416 234.9 up down incorrect
532513.BSE TVS Electronics Limited 20230112 0 393.8 395.15 379 380.1 18009 380.1 down down correct
532514.BSE Indraprastha Gas Limited 20230112 0 422.95 426.2 416 418.6 30677 418.6 down down correct
532523.BSE Biocon Limited 20230112 0 251.05 252.65 248.5 250.1 75891 250.1 down down correct
532524.BSE PTC India Limited 20230112 0 100 100.9 92.6 94.55 1061168 94.55 down down correct
532525.BSE Bank of Maharashtra 20230112 0 30.65 31.6 30.3 31.25 1919085 31.25 up up correct
532527.BSE Ramkrishna Forgings Limited 20230112 0 271.15 274 265.5 267.9 78713 267.9 down down correct
532529.BSE New Delhi Television Limited 20230112 0 296.05 298.05 286.4 291.4 24595 291.4 down down correct
532531.BSE Strides Pharma Science Limited 20230112 0 342 343.5 333.3 334.2 13501 334.2 down down correct
532539.BSE Minda Industries Limited 20230112 0 530.6 537.7 528.5 530.7 8840 530.7 up up correct
532543.BSE GP Petroleums Limited 20230112 0 41.6 43 41.55 41.65 19626 41.65 up up correct
532548.BSE Century Plyboards (India) Limited 20230112 0 514.9 523.45 512.5 517.65 4750 517.65 up up correct
532553.BSE Welspun Enterprises Limited 20230112 0 154.1 154.1 145.65 146.45 49346 146.45 down down correct
532555.BSE NTPC Limited 20230112 0 166.6 167.25 165.65 165.85 1031269 165.85 down down correct
532604.BSE S.A.L. Steel Limited 20230112 0 19 19.15 18.25 19.15 192850 19.15 up up correct
532605.BSE JBM Auto Limited 20230112 0 538 541.2 520 523.85 26771 523.85 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230112 0 101.35 101.35 99.05 100.05 77947 100.05 down down correct
532612.BSE Indoco Remedies Limited 20230112 0 397.5 402.45 395.65 398.4 7616 398.4 up up correct
532613.BSE VIP Clothing Limited 20230112 0 46.6 47 46 46.55 8371 46.55 down down correct
532614.BSE Impex Ferro Tech Limited 20230112 0 4.03 4.03 4.03 4.03 0 4.03
532617.BSE Jet Airways (India) Limited 20230112 0 70 71.1 69.5 70.4 11120 70.4 up down incorrect
532621.BSE Morarjee Textiles Limited 20230112 0 22.3 22.95 21.2 21.25 13113 21.25 down down correct
532624.BSE Jindal Photo Limited 20230112 0 328.45 329.35 322 323.95 1007 323.95 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230112 0 363.6 363.6 353.2 354.55 7806 354.55 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230112 0 7.32 7.32 7.16 7.24 7937018 7.24 down down correct
532628.BSE 3i Infotech Limited 20230112 0 41 41.1 40.3 40.4 123158 40.4 down down correct
532629.BSE McNally Bharat Engineering Company Limited 20230112 0 3.35 3.55 3.35 3.43 19865 3.43 up up correct
532630.BSE Gokaldas Exports Limited 20230112 0 384.95 387 379.1 381.5 10218 381.5 down down correct
532633.BSE Allsec Technologies Limited 20230112 0 515.5 515.7 505.2 507 1459 507 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230112 0 130.65 130.65 129 129.75 1405 129.75 down down correct
532638.BSE Shoppers Stop Limited 20230112 0 692.95 710.35 682.4 685.25 1414 685.25 down down correct
532642.BSE JSW Holdings Limited 20230112 0 4214 4350 4213.95 4310.9 111 4310.9 up down incorrect
532644.BSE J.K. Cement Limited 20230112 0 2870.9 2912.15 2856.85 2905.9 1948 2905.9 up up correct
532645.BSE Beeyu Overseas Limited 20230112 0 3 3 2.9 2.91 43101 2.91 down down correct
532648.BSE Yes Bank Limited 20230112 0 20.15 20.15 19.65 19.9 16914590 19.9 down down correct
532649.BSE Nectar Lifesciences Limited 20230112 0 22.7 23.35 22.4 22.55 33128 22.55 down down correct
532651.BSE SPL Industries Limited 20230112 0 75.25 76.3 73.95 74.2 9050 74.2 down down correct
532652.BSE The Karnataka Bank Limited 20230112 0 147.05 149.3 146.25 148.75 142427 148.75 up up correct
532654.BSE McLeod Russel India Limited 20230112 0 29.3 29.35 28.05 28.2 64871 28.2 down up incorrect
532656.BSE Facor Alloys Limited 20230112 0 9.66 10.05 9.55 9.89 599186 9.89 up up correct
532659.BSE IDFC Limited 20230112 0 85.3 85.3 83.35 83.65 384800 83.65 down down correct
532662.BSE HT Media Limited 20230112 0 21.25 21.75 21 21.15 6997 21.15 down down correct
532663.BSE Sasken Technologies Limited 20230112 0 919.95 921.5 904.45 905.4 452 905.4 down down correct
532666.BSE FCS Software Solutions Limited 20230112 0 2.71 2.75 2.66 2.69 1088972 2.69 down down correct
532667.BSE Suzlon Energy Limited 20230112 0 10.17 10.19 9.9 9.97 30442369 9.97 down down correct
532668.BSE Aurionpro Solutions Limited 20230112 0 361.35 366.95 354.9 359.1 3002 359.1 down down correct
532670.BSE Shree Renuka Sugars Limited 20230112 0 55.1 55.1 53.7 54.4 580191 54.4 down down correct
532673.BSE K.M. Sugar Mills Limited 20230112 0 30.3 30.3 29.3 29.6 33648 29.6 down up incorrect
532683.BSE AIA Engineering Limited 20230112 0 2545.3 2565.95 2515.85 2528.5 2508 2528.5 down down correct
ASYL.BSE Advance Syntex Limited 20230112 0 11.5 11.5 11.4 11.41 1000 11.41 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230112 0 96.15 96.45 93.1 94 45132 94 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230112 0 315 320 296.5 306.2 1770 306.2 down down correct
532687.BSE Repro India Limited 20230112 0 374.7 374.85 368.9 370 379 370 down down correct
532689.BSE PVR Limited 20230112 0 1718.9 1765 1691.85 1754.8 34611 1754.8 up down incorrect
532692.BSE Radha Madhav Corporation Limited 20230112 0 1.9 1.9 1.75 1.9 3995 1.9
532695.BSE Celebrity Fashions Limited 20230112 0 17.25 17.7 17.1 17.35 3866 17.35 up up correct
532696.BSE Educomp Solutions Limited 20230112 0 2.34 2.36 2.26 2.32 5384 2.32 down down correct
532698.BSE Nitin Spinners Limited 20230112 0 222 222.15 218 218.3 11038 218.3 down down correct
532699.BSE Royal Orchid Hotels Limited 20230112 0 251.25 253.2 246.25 248.9 1045 248.9 down down correct
532700.BSE Entertainment Network (India) Limited 20230112 0 147.3 148 143.35 147.15 1285 147.15 down down correct
532701.BSE Cella Space Limited 20230112 0 9.8 10 9.35 9.5 2008 9.5 down down correct
532705.BSE Jagran Prakashan Limited 20230112 0 76.2 79.05 76.2 78.4 32510 78.4 up up correct
532706.BSE INOX Leisure Limited 20230112 0 504.85 523.15 498.65 517.6 19978 517.6 up up correct
532707.BSE Dynemic Products Limited 20230112 0 292.1 295.25 289.7 294.5 811 294.5 up up correct
532712.BSE Reliance Communications Limited 20230112 0 2.29 2.33 2.23 2.27 2727116 2.27 down up incorrect
532713.BSE Sakuma Exports Limited 20230112 0 16.2 16.5 15.7 15.9 208682 15.9 down down correct
532714.BSE KEC International Limited 20230112 0 495.05 496.5 480.05 490.1 31878 490.1 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230112 0 74.1 75.85 72.3 73.7 3140 73.7 down down correct
532717.BSE Indo Tech Transformers Limited 20230112 0 209.8 214.6 205.95 208.5 650 208.5 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230112 0 33.7 33.75 32.55 33.5 27356 33.5 down up incorrect
532721.BSE VISA Steel Limited 20230112 0 14.7 15.2 14.5 14.85 2093 14.85 up down incorrect
532722.BSE NITCO Limited 20230112 0 28.5 28.5 27.15 27.65 13714 27.65 down down correct
532725.BSE Solar Industries India Limited 20230112 0 4347.55 4369.5 4313.75 4340.15 2100 4340.15 down down correct
532726.BSE Gallantt Metal Limited 20230112 0 64.25 64.25 62.05 63.05 1953 63.05 down down correct
532728.BSE Malu Paper Mills Limited 20230112 0 37.05 37.05 36.35 36.55 1440 36.55 down down correct
532729.BSE Uttam Sugar Mills Limited 20230112 0 307.7 309.15 296.5 302.15 21510 302.15 down up incorrect
532734.BSE Godawari Power & Ispat Limited 20230112 0 404.25 407.75 396.75 399.05 18161 399.05 down down correct
532742.BSE Paushak Limited 20230112 0 7879.75 7888 7765.05 7799.6 674 7799.6 down down correct
532744.BSE GTN Textiles Limited 20230112 0 13.32 13.32 12.12 12.87 775 12.87 down down correct
532745.BSE Inditrade Capital Limited 20230112 0 32.3 34 32.3 33.75 2511 33.75 up up correct
532748.BSE Prime Focus Limited 20230112 0 73.5 75.85 72.75 73.7 2427 73.7 up up correct
532749.BSE Allcargo Logistics Limited 20230112 0 396.95 402.95 393.05 400.4 32176 400.4 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230112 0 353.95 359.25 351.65 356.7 30737 356.7 up down incorrect
532757.BSE Voltamp Transformers Limited 20230112 0 2625.4 2630.4 2588.55 2619.75 346 2619.75 down up incorrect
532759.BSE Atlanta Limited 20230112 0 20.7 20.7 19.85 19.85 14940 19.85 down down correct
532760.BSE Deep Energy Resources Limited 20230112 0 129.55 130.25 128.95 129.15 114 129.15 down down correct
532761.BSE HOV Services Limited 20230112 0 48.7 48.7 48.65 48.65 76 48.65 down down correct
532764.BSE GeeCee Ventures Limited 20230112 0 148.9 150.05 147 148.8 440 148.8 down up incorrect
532766.BSE Richa Industries Limited 20230112 0 2.2 2.23 2.06 2.19 15570 2.19 down down correct
532767.BSE Gayatri Projects Limited 20230112 0 8.4 8.6 8.11 8.25 47467 8.25 down down correct
532768.BSE Fiem Industries Limited 20230112 0 1566.85 1566.85 1510.25 1531.75 1844 1531.75 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230112 0 21.9 21.9 21 21.25 9348 21.25 down down correct
532774.BSE Inspirisys Solutions Limited 20230112 0 56.55 57.9 55.8 57.35 971 57.35 up up correct
532777.BSE Info Edge (India) Limited 20230112 0 3699.9 3764.25 3656 3719.3 7519 3719.3 up up correct
532780.BSE Parsvnath Developers Limited 20230112 0 9.31 9.31 8.71 8.85 18003 8.85 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230112 0 63.7 65.05 62.9 63.15 19293 63.15 down up incorrect
532783.BSE LT Foods Limited 20230112 0 116.05 116.6 114.35 115.05 149929 115.05 down down correct
532784.BSE Sobha Limited 20230112 0 594.4 598.2 581.65 593.4 5642 593.4 down down correct
532785.BSE Ruchira Papers Limited 20230112 0 123.1 124 122.45 123.55 3718 123.55 up up correct
532790.BSE Tanla Platforms Limited 20230112 0 725 737 721.1 724.3 28910 724.3 down down correct
532794.BSE Zee Media Corporation Limited 20230112 0 14.15 14.27 14.05 14.16 134833 14.16 up down incorrect
532796.BSE Lumax Auto Technologies Limited 20230112 0 233.95 234.95 225.55 230.45 5195 230.45 down down correct
532797.BSE Autoline Industries Limited 20230112 0 76.9 78.1 76.75 77 2724 77 up up correct
532798.BSE Network18 Media & Investments Limited 20230112 0 63.5 64.4 63.15 63.5 62815 63.5
532799.BSE Hubtown Limited 20230112 0 42.05 42.5 40.75 42.15 26475 42.15 up up correct
532801.BSE Cambridge Technology Enterprises Limited 20230112 0 55.6 56.8 55.25 56.4 609 56.4 up up correct
532805.BSE Redington (India) Limited 20230112 0 180.55 182.85 178.4 182.3 126272 182.3 up up correct
532808.BSE Pearl Global Industries Limited 20230112 0 395.05 397.6 394.5 395.1 83 395.1 up down incorrect
532809.BSE Firstsource Solutions Limited 20230112 0 102.85 103.95 102.85 103.45 25802 103.45 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230112 0 541 541 521.5 527.45 2842 527.45 down down correct
532812.BSE Transwarranty Finance Limited 20230112 0 9.65 9.77 9.65 9.77 1700 9.77 up up correct
532817.BSE Oriental Trimex Limited 20230112 0 8.17 8.34 8.12 8.12 45505 8.12 down down correct
532822.BSE Vodafone Idea Limited 20230112 0 7.44 7.45 7.18 7.33 99021477 7.33 down down correct
532826.BSE Raj Television Network Limited 20230112 0 54.85 54.85 51 52.95 3830 52.95 down down correct
532829.BSE Lehar Footwears Limited 20230112 0 93.95 94 91.5 92.05 4078 92.05 down down correct
532832.BSE Indiabulls Real Estate Limited 20230112 0 77.6 78.15 76.3 76.7 748983 76.7 down up incorrect
532834.BSE Camlin Fine Sciences Limited 20230112 0 157.5 167.8 156.95 165.75 42518 165.75 up up correct
532835.BSE ICRA Limited 20230112 0 4718.95 4765.75 4665 4695.7 227 4695.7 down down correct
532868.BSE DLF Limited 20230112 0 377.85 377.85 370.75 374.85 124705 374.85 down down correct
532839.BSE Dish TV India Limited 20230112 0 17.95 18.05 17.7 17.85 376730 17.85 down down correct
532841.BSE Sahyadri Industries Limited 20230112 0 384.6 387.9 377 381.9 738 381.9 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230112 0 522.05 523.15 517.1 520.45 866 520.45 down up incorrect
532845.BSE TGB Banquets and Hotels Limited 20230112 0 11.94 11.94 11.68 11.89 3864 11.89 down down correct
532847.BSE Hilton Metal Forging Limited 20230112 0 81.2 85.25 81 85.25 121593 85.25 up up correct
532848.BSE Delta Corp Limited 20230112 0 210 211.35 207.2 208.4 87379 208.4 down down correct
532851.BSE Insecticides (India) Limited 20230112 0 698 698 676.95 687.3 949 687.3 down down correct
532853.BSE Asahi Songwon Colors Limited 20230112 0 260.1 261.8 259 259.1 371 259.1 down down correct
532855.BSE Haryana Capfin Limited 20230112 0 60.1 61.9 60.1 61.9 1261 61.9 up down incorrect
532859.BSE Hinduja Global Solutions Limited 20230112 0 1321.95 1323 1301 1306.15 1619 1306.15 down down correct
532864.BSE Nelcast Limited 20230112 0 125.7 125.7 119.6 121.25 78024 121.25 down up incorrect
532867.BSE V2 Retail Limited 20230112 0 94.45 95.45 93.4 94.05 3489 94.05 down down correct
532869.BSE Tarmat Limited 20230112 0 54.8 55.7 53.45 54 3158 54 down down correct
532870.BSE Ankit Metal & Power Limited 20230112 0 5.65 5.76 5.6 5.69 51250 5.69 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230112 0 208.1 211 207.85 208.4 6455 208.4 up up correct
532875.BSE Allied Digital Services Limited 20230112 0 92.15 92.4 88.5 89 1293 89 down down correct
532878.BSE Alpa Laboratories Limited 20230112 0 59.5 59.65 58.35 58.65 1911 58.65 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230112 0 182 191.05 177.05 182.05 50850 182.05 up up correct
532884.BSE Refex Industries Limited 20230112 0 260.35 263.7 255.8 259.1 8987 259.1 down down correct
532885.BSE Central Bank of India 20230112 0 31 31 30 30.25 721159 30.25 down down correct
532889.BSE K.P.R. Mill Limited 20230112 0 520.35 524.65 513 515.15 7966 515.15 down down correct
532891.BSE Puravankara Limited 20230112 0 89 89.9 86.8 88 26515 88 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230112 0 710.25 717.8 705 713.45 3190 713.45 up up correct
532893.BSE VTM Limited 20230112 0 48.75 50 47.7 48.5 10993 48.5 down up incorrect
532894.BSE Indowind Energy Limited 20230112 0 15.7 15.7 15.7 15.7 42540 14.6429
532896.BSE Magnum Ventures Limited 20230112 0 28.65 29.3 28.25 29.3 8719 29.3 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230112 0 14.99 14.99 14.06 14.45 2747 14.45 down down correct
532915.BSE Religare Enterprises Limited 20230112 0 178 178 174.05 175.5 41077 175.5 down down correct
532916.BSE Barak Valley Cements Limited 20230112 0 26.45 26.65 24.8 26.55 8023 26.55 up up correct
532918.BSE Rathi Bars Limited 20230112 0 24.8 25.5 24.15 24.6 12453 24.6 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230112 0 798.95 799.45 786 793 60209 793 down down correct
532922.BSE Edelweiss Financial Services Limited 20230112 0 68.2 71.45 67.7 69.05 1116390 69.05 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230112 0 4.99 4.99 4.65 4.81 14371 4.81 down down correct
532926.BSE Jyothy Labs Limited 20230112 0 203.65 207.5 202.05 206.5 8858 206.5 up up correct
532927.BSE eClerx Services Limited 20230112 0 1390.05 1418.95 1366 1412.95 5126 1412.95 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230112 0 72.3 75.35 70.25 71.2 587780 71.2 down down correct
532929.BSE Brigade Enterprises Limited 20230112 0 448.9 455.05 440.6 441.4 1886 441.4 down down correct
532930.BSE BGR Energy Systems Limited 20230112 0 59.55 60.2 59 59.55 19433 59.55
532931.BSE Burnpur Cement Limited 20230112 0 5.51 5.61 5.44 5.46 11821 5.46 down down correct
532932.BSE Manaksia Limited 20230112 0 78.9 78.9 75.25 75.7 3455 75.7 down up incorrect
532933.BSE Porwal Auto Components Limited 20230112 0 25.85 25.85 24.7 25.1 2930 25.1 down down correct
532934.BSE PPAP Automotive Limited 20230112 0 235 237.9 233.05 237.9 13 237.9 up up correct
532935.BSE Aries Agro Limited 20230112 0 200 201.7 190.65 192.65 92470 192.65 down up incorrect
532937.BSE Kuantum Papers Limited 20230112 0 138.5 143 136.2 138.7 14452 138.7 up up correct
532942.BSE KNR Constructions Limited 20230112 0 257.85 261.25 252.5 259.6 25660 259.6 up up correct
532944.BSE OnMobile Global Limited 20230112 0 96 96.7 94.65 95 26061 95 down down correct
532945.BSE Shriram EPC Limited 20230112 0 12.35 12.36 11.95 12 111753 12 down down correct
532946.BSE Bang Overseas Limited 20230112 0 47.9 48.05 47.5 47.5 71 47.5 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230112 0 300.25 301.5 296.75 298.85 80977 298.85 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230112 0 302.6 308.95 300 303.05 1081 303.05 up down incorrect
532953.BSE V-Guard Industries Limited 20230112 0 253.05 257.95 250.5 256.85 8780 256.85 up up correct
532955.BSE REC Limited 20230112 0 122 122.1 119.35 120.65 494713 120.65 down up incorrect
532957.BSE Gokak Textiles Limited 20230112 0 26.4 28.9 26.4 28.5 1151 28.5 up up correct
532959.BSE Gammon Infrastructure Projects Limited 20230112 0 1.35 1.37 1.31 1.32 576430 1.32 down down correct
532966.BSE Titagarh Wagons Limited 20230112 0 218.15 222.85 214.4 218.75 71774 218.75 up down incorrect
532967.BSE Kiri Industries Limited 20230112 0 456.75 459.3 447.7 449.25 7350 449.25 down up incorrect
532974.BSE Aditya Birla Money Limited 20230112 0 62.55 64 61.05 61.35 8197 61.35 down down correct
532976.BSE Jai Balaji Industries Limited 20230112 0 54.95 60.15 54.25 55.8 148366 55.8 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230112 0 39.5 40.05 39.1 39.65 8895 39.65 up up correct
532983.BSE RPG Life Sciences Limited 20230112 0 899.8 900.6 869.05 872.6 3178 872.6 down down correct
532986.BSE Niraj Cement Structurals Limited 20230112 0 30.7 31.6 30.7 31.6 1407 31.6 up up correct
532992.BSE CHL Limited 20230112 0 15.8 15.8 15.8 15.8 35 15.8
532994.BSE Archidply Industries Limited 20230112 0 68.7 70 68.05 69.55 2996 69.55 up down incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230112 0 77.45 77.9 77.45 77.9 112 77.9 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230112 0 42.85 42.85 40.9 41.15 2767 41.15 down down correct
533007.BSE LGB Forge Limited 20230112 0 12.07 12.35 11.8 11.91 66690 11.91 down down correct
533014.BSE Sicagen India Limited 20230112 0 31.75 32.5 31.35 32.2 7950 32.2 up up correct
533019.BSE Simplex Papers Limited 20230112 0 23.1 24.95 23.1 23.15 732 23.15 up up correct
533022.BSE 20 Microns Limited 20230112 0 91.05 92 88.8 89.4 21701 89.4 down down correct
533023.BSE WABCO India Limited 20230112 0 9109.05 9189.95 9103.15 9155.55 121 9155.55 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230112 0 461.3 475.5 459.9 465.4 11911 465.4 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230112 0 281 290.9 275.45 288.85 14305 288.85 up up correct
533080.BSE Mold-Tek Packaging Limited 20230112 0 995 1009.15 982.45 991.35 3405 991.35 down down correct
533090.BSE Excel Realty N Infra Limited 20230112 0 0.52 0.53 0.5 0.5 4461095 0.5 down down correct
533095.BSE Bengal & Assam Company Limited 20230112 0 4300 4360 4300 4309.05 60 4309.05 up up correct
533104.BSE Globus Spirits Limited 20230112 0 841.6 842 829.7 832.85 1070 832.85 down down correct
533106.BSE Oil India Limited 20230112 0 224.45 228 223.55 224.95 105834 224.95 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230112 0 16.1 16.1 15.05 15.4 9787 15.4 down down correct
533121.BSE Expleo Solutions Limited 20230112 0 1241.65 1264.5 1234.8 1245.35 267 1245.35 up up correct
533122.BSE RattanIndia Power Limited 20230112 0 3.88 3.92 3.81 3.86 2162199 3.86 down down correct
533137.BSE DEN Networks Limited 20230112 0 34.85 35.85 34.5 34.95 57770 34.95 up down incorrect
533138.BSE Astec LifeSciences Limited 20230112 0 1663 1677.1 1629.65 1635.25 2285 1635.25 down down correct
533146.BSE D-Link (India) Limited 20230112 0 222.9 222.9 214.15 216.55 8731 216.55 down down correct
533149.BSE Essar Securities Limited 20230112 0 4.88 5.04 4.6 4.66 6485 4.66 down down correct
533151.BSE D. B. Corp Limited 20230112 0 135.6 137.35 128.8 129.6 34964 129.6 down up incorrect
533152.BSE MBL Infrastructures Limited 20230112 0 23.75 24.9 22.8 22.85 28390 22.85 down down correct
533155.BSE Jubilant FoodWorks Limited 20230112 0 494.9 494.9 485.85 488.55 70030 488.55 down down correct
533156.BSE Vascon Engineers Limited 20230112 0 36.25 36.25 34.1 34.4 195477 34.4 down down correct
533160.BSE D B Realty Limited 20230112 0 89.5 89.5 88.2 89.5 323673 89.5
533161.BSE Emmbi Industries Limited 20230112 0 100 102 98.15 98.95 4292 98.95 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230112 0 16.95 17.25 16.9 17 103688 17 up up correct
533163.BSE ARSS Infrastructure Projects Limited 20230112 0 23.3 24.95 23.3 24.25 3231 24.25 up up correct
533164.BSE Texmo Pipes and Products Limited 20230112 0 58.55 68.45 57 57.5 4364 57.5 down down correct
533166.BSE Sundaram Multi Pap Limited 20230112 0 2.55 2.68 2.55 2.64 389708 2.64 up up correct
533167.BSE Coromandel Engineering Company Limited 20230112 0 43.5 43.5 39.5 39.5 5222 39.5 down down correct
533168.BSE Rossell India Limited 20230112 0 314.05 316.5 309.5 311.25 3396 311.25 down down correct
533169.BSE Man Infraconstruction Limited 20230112 0 73.8 74.3 72.05 72.45 32895 72.45 down down correct
533170.BSE Tamboli Capital Limited 20230112 0 102.75 103.65 99 100.8 5649 100.8 down up incorrect
533177.BSE IL&FS Transportation Networks Limited 20230112 0 4.45 4.64 4.45 4.45 14435 4.45
533181.BSE IntraSoft Technologies Limited 20230112 0 141.2 144 141.2 143.9 108 143.9 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230112 0 30.85 31.7 29.7 30.1 143934 30.1 down down correct
533193.BSE Kirloskar Electric Company Limited 20230112 0 80.95 81.25 80 81.25 38762 81.25 up up correct
533202.BSE NEL Holdings South Limited 20230112 0 2.99 2.99 2.85 2.93 25400 2.93 down down correct
533206.BSE SJVN Limited 20230112 0 33.75 33.95 33.5 33.6 179651 33.6 down down correct
533208.BSE Emami Paper Mills Limited 20230112 0 147.85 150.8 145.9 146.1 240 146.1 down down correct
533210.BSE Kriti Nutrients Limited 20230112 0 49.3 50 48.8 49.25 4416 49.25 down down correct
533212.BSE GKB Ophthalmics Limited 20230112 0 154 156.95 148 153 16367 153 down down correct
533217.BSE Hindustan Media Ventures Limited 20230112 0 55.95 55.95 54.35 54.55 1338 54.55 down down correct
533218.BSE Emami Realty Limited 20230112 0 80.65 82.25 79 80.7 5307 80.7 up down incorrect
533227.BSE Asian Hotels (East) Limited 20230112 0 114.05 115.05 111 113.5 1825 113.5 down down correct
533229.BSE Bajaj Consumer Care Limited 20230112 0 174.25 174.25 172.7 173.65 9851 173.65 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230112 0 95.05 96.7 93.15 95.95 108455 95.95 up up correct
533259.BSE Sastasundar Ventures Limited 20230112 0 288.75 298 288.75 292.25 8648 292.25 up up correct
533260.BSE Career Point Limited 20230112 0 138.95 138.95 131.8 132.6 1920 132.6 down down correct
533261.BSE Eros International Media Limited 20230112 0 26.85 27.3 26.4 26.75 23941 26.75 down down correct
533262.BSE Ramky Infrastructure Limited 20230112 0 304.7 306.5 298.25 304.7 12234 304.7
533263.BSE Orient Green Power Company Limited 20230112 0 11.19 11.29 10.93 11.03 1418621 11.03 down down correct
ATUL.BSE Atul Auto Ltd 20230112 0 7740 7830.25 7628.8501 7679.8501 1279 7679.8501 down down correct
533267.BSE Cantabil Retail India Limited 20230112 0 1206.2 1396.3 1175 1385.75 11918 1385.75 up up correct
533269.BSE VA Tech Wabag Limited 20230112 0 337.45 352.2 336.25 337.75 59700 337.75 up up correct
533270.BSE Bedmutha Industries Limited 20230112 0 66.1 67.15 64.55 64.7 2846 64.7 down down correct
533271.BSE Ashoka Buildcon Limited 20230112 0 89.9 90.95 88.45 88.65 159082 88.65 down up incorrect
533272.BSE Commercial Engineers & Body Builders Co Limited 20230112 0 99.2 103.7 97.9 103.15 48741 103.15 up up correct
533275.BSE Gyscoal Alloys Limited 20230112 0 3.15 3.3 3.02 3.28 116299 3.28 up up correct
533278.BSE Coal India Limited 20230112 0 215 217.05 212.8 213.9 245831 213.9 down down correct
533282.BSE Gravita India Limited 20230112 0 420 425.7 419 422.6 16610 422.6 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230112 0 51.25 51.25 46.65 47.15 60943 47.15 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230112 0 40.1 42.1 39.55 42.05 14517 42.05 up down incorrect
533286.BSE MOIL Limited 20230112 0 172.35 172.35 168.3 169.1 12593 169.1 down down correct
533287.BSE Zee Learn Limited 20230112 0 6.76 6.9 6.72 6.8 83077 6.8 up up correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230112 0 38.9 38.9 37 38.5 5225 38.5 down down correct
533292.BSE A2Z Infra Engineering Limited 20230112 0 9.83 9.92 9.54 9.64 37558 9.64 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230112 0 311.8 320.4 311.8 317 45598 317 up up correct
533295.BSE Punjab & Sind Bank 20230112 0 31.6 31.9 30.7 30.8 291180 30.8 down down correct
533296.BSE Future Market Networks Limited 20230112 0 5.26 5.6 5.25 5.44 12605 5.44 up down incorrect
533298.BSE Surana Solar Limited 20230112 0 22.7 23 22.2 22.55 5567 22.55 down down correct
533302.BSE Kalyani Investment Company Limited 20230112 0 2008 2008 1950 1963 65 1963 down down correct
533303.BSE BF Investment Limited 20230112 0 360 366.5 358.95 363.65 2042 363.65 up up correct
533306.BSE Summit Securities Limited 20230112 0 651.05 651.05 635.8 643.85 346 643.85 down down correct
533315.BSE Innovassynth Investments Limited 20230112 0 23.95 24.45 20.8 20.95 26665 20.95 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230112 0 14.4 14.65 14.05 14.6 835 14.6 up up correct
533320.BSE Jubilant Industries Limited 20230112 0 414.05 416.05 405.05 413.2 1077 413.2 down down correct
533329.BSE Indian Terrain Fashions Limited 20230112 0 72.5 74 71.45 72.85 16098 72.85 up up correct
533333.BSE Fineotex Chemical Limited 20230112 0 248.05 249.6 241.15 242.95 62213 242.95 down down correct
533339.BSE Zen Technologies Limited 20230112 0 190.1 194 190.1 191.95 10630 191.95 up down incorrect
533344.BSE PTC India Financial Services Limited 20230112 0 18.5 18.6 17.55 17.8 245190 17.8 down down correct
533398.BSE Muthoot Finance Limited 20230112 0 1060.1 1075.35 1060.1 1062.95 5408 1062.95 up up correct
533400.BSE Future Consumer Limited 20230112 0 1.46 1.49 1.41 1.46 5585582 1.46
533407.BSE CIL Nova Petrochemicals Limited 20230112 0 24.5 25.35 23.6 23.85 2257 23.85 down down correct
533427.BSE VMS Industries Limited 20230112 0 18.2 18.3 17.15 17.35 38519 17.35 down down correct
533451.BSE Karma Energy Limited 20230112 0 27.1 27.2 26.1 26.3 970 26.3 down down correct
533470.BSE Rushil Décor Limited 20230112 0 404.45 407.1 397.3 402.7 2226 402.7 down down correct
533477.BSE Enkei Wheels (India) Limited 20230112 0 566 573.95 552 571.5 292 571.5 up down incorrect
533482.BSE Kridhan Infra Limited 20230112 0 3.53 3.57 3.5 3.52 10214 3.52 down down correct
533506.BSE Inventure Growth & Securities Limited 20230112 0 2.59 2.61 2.55 2.57 1052817 2.57 down down correct
533543.BSE Brooks Laboratories Limited 20230112 0 101.1 101.8 98 98.1 4492 98.1 down down correct
533552.BSE Rupa & Company Limited 20230112 0 280 281.25 275.4 276.3 2275 276.3 down down correct
533553.BSE TD Power Systems Limited 20230112 0 138.3 140.05 132.75 134.25 45976 134.25 down up incorrect
533581.BSE PG Electroplast Limited 20230112 0 1172.65 1184 1145.05 1175.15 2006 1175.15 up down incorrect
533602.BSE Lesha Industries Limited 20230112 0 5.64 5.64 5.25 5.33 506561 5.33 down up incorrect
533605.BSE Setubandhan Infrastructure Limited 20230112 0 1.69 1.69 1.57 1.6 37653 1.6 down down correct
533608.BSE RDB Rasayans Limited 20230112 0 103.9 103.9 100 100.7 7770 100.7 down down correct
533629.BSE Tijaria Polypipes Limited 20230112 0 7.8 7.9 7.55 7.9 2366 7.9 up up correct
533632.BSE Onelife Capital Advisors Limited 20230112 0 17.96 18.97 15.35 15.47 123531 15.47 down down correct
533638.BSE Flexituff Ventures International Limited 20230112 0 28.85 31.2 28.85 31.2 1001 31.2 up up correct
533644.BSE Ujaas Energy Limited 20230112 0 2.8 2.89 2.8 2.83 44745 2.83 up up correct
533655.BSE Triveni Turbine Limited 20230112 0 268 275.9 268 274.3 116710 274.3 up up correct
533676.BSE Indo Thai Securities Ltd 20230112 0 307 307 291.3 295.35 1250 295.35 down down correct
533758.BSE APL Apollo Tubes Limited 20230112 0 1114.1 1132.25 1114.1 1127.95 12907 1127.95 up up correct
533761.BSE GPT Infraprojects Limited 20230112 0 52.9 53.65 51.5 52.5 5599 52.5 down down correct
533896.BSE Fervent Synergies Limited 20230112 0 14.3 15 14.25 14.8 903 14.8 up up correct
533982.BSE Tera Software Limited 20230112 0 42.3 42.75 42.05 42.3 1721 42.3
534060.BSE PMC Fincorp Limited 20230112 0 2.43 2.5 2.4 2.42 682725 2.42 down down correct
534063.BSE Futuristic Solutions Limited 20230112 0 34.4 34.4 34.4 34.4 0 34.4
534064.BSE Alliance Integrated Metaliks Limited 20230112 0 36.2 36.3 32.9 35.55 98477 35.55 down down correct
534076.BSE RHI Magnesita India Limited 20230112 0 851 851 827.8 837.65 20502 837.65 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230112 0 1470.05 1515 1470.05 1509.35 8689 1509.35 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230112 0 204.5 208 199.1 201.25 167358 201.25 down down correct
534190.BSE Olympic Cards Limited 20230112 0 3.36 3.36 3.25 3.25 1056 3.25 down down correct
534309.BSE NBCC (India) Limited 20230112 0 39.25 39.4 38.65 38.75 252691 38.75 down down correct
534312.BSE MT Educare Limited 20230112 0 6.31 6.69 6.3 6.39 19847 6.39 up up correct
534328.BSE Hexa Tradex Limited 20230112 0 154.05 157.1 154.05 157.1 739 157.1 up down incorrect
534338.BSE Max Heights Infrastructure Limited 20230112 0 82 85.75 78.5 84.9 60341 84.9 up up correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230112 0 78.4 78.6 77 77.6 10681 77.6 down up incorrect
534392.BSE Vardhman Special Steels Limited 20230112 0 315.75 315.85 299.75 304.15 8364 304.15 down down correct
534425.BSE Speciality Restaurants Limited 20230112 0 241.85 242.35 235 236.35 15469 236.35 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230112 0 5.69 5.69 5.41 5.46 17790 5.46 down down correct
534535.BSE Bio Green Papers Limited 20230112 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230112 0 41.85 42 41.2 41.8 69516 41.8 down down correct
534598.BSE S. E. Power Limited 20230112 0 17.25 17.8 16.4 16.5 18757 16.5 down down correct
534600.BSE JTL Infra Limited 20230112 0 293.85 311.95 293.85 309.1 202499 309.1 up up correct
534612.BSE Advance Metering Technology Limited 20230112 0 18.5 19.25 18.4 18.4 5199 18.4 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230112 0 25.35 25.35 24.55 24.9 1920 24.9 down down correct
534618.BSE Sangam Renewables Limited 20230112 0 488.95 490 476.1 484.9 2867 484.9 down down correct
534623.BSE Jupiter Infomedia Limited 20230112 0 19 19.9 18.8 19 2799 19
534674.BSE Ducon Infratechnolgies Limited 20230112 0 10.35 10.89 10.3 10.89 338968 10.89 up up correct
534680.BSE SRG Housing Finance Limited 20230112 0 211.5 211.5 192.75 199 1711 199 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230112 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230112 0 1.3 1.3 1.3 1.3 0 1.3
534732.BSE Intellivate Capital Advisors Limited 20230112 0 20.18 20.18 20.18 20.18 15104 20.18
534733.BSE Supremex Shine Steels Limited 20230112 0 5.04 5.04 4.86 4.96 11110 4.96 down down correct
534734.BSE Ram Minerals and Chemicals Limited 20230112 0 0.49 0.49 0.49 0.49 0 0.49
534742.BSE Zuari Agro Chemicals Limited 20230112 0 158.05 163.15 155.8 157.2 21504 157.2 down down correct
534748.BSE Steel Exchange India Limited 20230112 0 14.5 14.86 14.43 14.52 230450 14.52 up down incorrect
534755.BSE Trio Mercantile & Trading Limited 20230112 0 1.09 1.09 1.05 1.05 13573 1.05 down down correct
534758.BSE Cigniti Technologies Limited 20230112 0 567.35 568.6 550.1 555.3 12838 555.3 down down correct
534796.BSE CDG Petchem Limited 20230112 0 15.8 15.8 15.8 15.8 0 15.8
534809.BSE PC Jeweller Limited 20230112 0 83.3 83.3 80.35 81.05 22860 81.05 down down correct
534816.BSE Indus Towers Limited 20230112 0 183.7 185 183.2 184.5 22187 184.5 up up correct
534976.BSE V-Mart Retail Limited 20230112 0 2850.05 2885 2807.25 2840.1 857 2840.1 down down correct
535204.BSE Mukta Agriculture Limited 20230112 0 5.02 5.09 4.88 5.01 27544 5.01 down up incorrect
535205.BSE Mystic Electronics Limited 20230112 0 5.7 5.95 5.6 5.63 6556 5.63 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230112 0 2.75 2.75 2.75 2.75 0 2.75
535322.BSE Repco Home Finance Limited 20230112 0 242 242 233.55 238.2 44467 238.2 down down correct
535601.BSE Sreeleathers Limited 20230112 0 204 212.35 204 207.95 2230 207.95 up up correct
535602.BSE Sharda Motor Industries Limited 20230112 0 724 748.5 724 741.15 198 741.15 up up correct
535620.BSE Binny Mills Limited 20230112 0 99.5 100.8 99.35 99.6 515 99.6 up up correct
535621.BSE S V Global Mill Limited 20230112 0 49.25 49.35 47.1 48 5451 48 down down correct
535648.BSE Just Dial Limited 20230112 0 583.6 591.1 583.6 586.7 2249 586.7 up up correct
535657.BSE ObjectOne Information Systems Limited 20230112 0 16.4 16.4 15.55 15.9 1011 15.9 down up incorrect
535667.BSE India Finsec Limited 20230112 0 44.15 46 44.15 45.85 125 45.85 up up correct
535693.BSE Brahmaputra Infrastructure Limited 20230112 0 30.85 31 29.05 30.05 4442 30.05 down down correct
535754.BSE Orient Cement Limited 20230112 0 130 134.2 129.95 133.2 49553 133.2 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230112 0 140.6 142.1 138.35 139.45 646106 139.45 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230112 0 8.56 8.56 8.56 8.56 9317 8.56
536565.BSE Trimurthi Limited 20230112 0 10.45 10.45 10.45 10.45 0 10.45
536672.BSE VCU Data Management Limited 20230112 0 10.14 10.14 9.24 9.24 92157 9.24 down down correct
536738.BSE Stellar Capital Services Limited 20230112 0 4.35 4.35 4.35 4.35 36000 4.35
536751.BSE Five X Tradecom Limited 20230112 0 0.79 0.79 0.79 0.79 0 0.79
536773.BSE Jindal Poly Investment and Finance Company Limited 20230112 0 486.5 486.5 473.5 481.15 195 481.15 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230112 0 16.3 16.3 15.8 15.85 9787 15.85 down up incorrect
536965.BSE B. P. Capital Limited 20230112 0 5.45 5.45 5.45 5.45 0 5.45
537069.BSE Arnold Holdings Ltd 20230112 0 22.7 22.75 22.7 22.75 28081 22.75 up up correct
537092.BSE Modex International Securities Limited 20230112 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230112 0 160.85 161.1 156.4 159.2 837 159.2 down down correct
537536.BSE Denis Chem Lab Limited 20230112 0 97.6 97.6 92.8 93 3079 93 down down correct
537582.BSE Unishire Urban Infra Limited 20230112 0 2.43 2.43 2.43 2.43 30000 2.43
537669.BSE Laxmipati Engineering Works Limited 20230112 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230112 0 144 146.95 143.45 144.05 280 144.05 up up correct
537785.BSE Race Eco Chain Limited 20230112 0 208.95 209.95 205.25 207.1 53750 207.1 down down correct
537820.BSE Viji Finance Limited 20230112 0 3.39 3.45 3.23 3.28 34117 3.28 down down correct
538081.BSE Haria Apparels Limited 20230112 0 4.9 4.9 4.7 4.82 13891 4.82 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230112 0 81.7 82 80 80.15 1263 80.15 down down correct
538119.BSE R & B Denims Limited 20230112 0 38.95 40.1 38 39 295068 39 up up correct
538713.BSE Atishay Limited 20230112 0 35.8 36.4 34.3 34.35 19632 34.35 down down correct
538180.BSE Gold Line International Finvest Limited 20230112 0 0.7 0.7 0.7 0.7 865516 0.7
538212.BSE Sharp Investments Limited 20230112 0 1.6 1.62 1.54 1.57 263517 1.57 down down correct
538268.BSE Wonderla Holidays Limited 20230112 0 346.25 354.4 346.25 351.45 4174 351.45 up down incorrect
538402.BSE SPS Finquest Limited 20230112 0 85.85 85.9 77.9 85.9 62 85.9 up up correct
538432.BSE Divinus Fabrics Limited 20230112 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230112 0 0.54 0.54 0.54 0.54 0 0.54
538446.BSE Moneyboxx Finance Limited 20230112 0 178 178 165.25 170 7075 170 down down correct
538464.BSE Thirani Projects Ltd. 20230112 0 2.25 2.25 2.16 2.16 3980 2.16 down up incorrect
538476.BSE Capital Trade Links Limited 20230112 0 23.15 23.75 21.75 23.1 90573 23.1 down up incorrect
538537.BSE Omansh Enterprises Limited 20230112 0 0.95 0.95 0.95 0.95 0 0.95
538539.BSE J. Taparia Projects Limited 20230112 0 5.25 5.59 5.07 5.15 44948 5.15 down down correct
538540.BSE Ramchandra Leasing and Finance Limited 20230112 0 1.17 1.17 1.1 1.14 37514 1.14 down down correct
538564.BSE James Warren Tea Limited 20230112 0 263 265.05 263 263.1 40 263.1 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230112 0 431.4 431.4 418.8 421.35 1189 421.35 down down correct
538597.BSE TTI Enterprise Limited 20230112 0 15.38 15.5 14.61 15.35 13027 15.35 down down correct
538598.BSE Vishal Fabrics Limited 20230112 0 21.75 21.75 20.85 21.2 15746 21.2 down down correct
538607.BSE Toyam Industries Limited 20230112 0 18.15 18.7 17.8 18.05 1036472 18.05 down down correct
538611.BSE Real Touch Finance Limited 20230112 0 32.3 33.85 32.3 32.35 1638 32.35 up up correct
538635.BSE Snowman Logistics Limited 20230112 0 38.35 38.55 37.6 37.75 30102 37.75 down up incorrect
538647.BSE Purshottam Investofin Limited 20230112 0 13.27 13.27 13.27 13.27 0 13.27
538653.BSE Ejecta Marketing Limited 20230112 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230112 0 477.05 486.1 472.1 475.7 6271 475.7 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230112 0 38.7 38.7 38.65 38.7 174 38.7
538708.BSE Econo Trade (India) Limited 20230112 0 10.67 10.67 9.67 9.74 8325 9.74 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230112 0 53.5 53.5 50 53.5 97 53.5
538715.BSE Dhabriya Polywood Limited 20230112 0 126.6 128.9 126.45 128.1 1552 128.1 up down incorrect
538716.BSE Aryaman Capital Markets Limited 20230112 0 59.1 59.1 59.1 59.1 0 59.1
538730.BSE PDS Multinational Fashions Limited 20230112 0 339.5 342.6 338 341.8 621 341.8 up up correct
538732.BSE Vibrant Global Capital Limited 20230112 0 50.6 53.5 50.55 51.95 202 51.95 up down incorrect
538734.BSE Ceinsys Tech Limited 20230112 0 158 158.45 148.5 155.8 323 155.8 down down correct
538770.BSE Crane Infrastructure Limited 20230112 0 9.17 10.5 9.17 9.99 4157 9.99 up up correct
538772.BSE Niyogin Fintech Limited 20230112 0 40 40 36.5 38.8 7535 38.8 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230112 0 91.3 91.8 88 91.15 10161 91.15 down down correct
538787.BSE Goenka Business & Finance Limited 20230112 0 7.61 7.78 7.55 7.76 8234 7.76 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230112 0 260.7 260.7 260.7 260.7 5 260.7
538812.BSE Aanchal Ispat Limited 20230112 0 17.8 17.85 17 17 20200 17 down down correct
538817.BSE Captain Pipes Limited 20230112 0 590 602 500 500 5000 500 down down correct
538833.BSE Anubhav Infrastructure Limited 20230112 0 11.42 11.59 10.88 10.88 24022 10.88 down down correct
538835.BSE Intellect Design Arena Limited 20230112 0 431.35 433.15 415.65 422.3 23064 422.3 down down correct
538836.BSE Monte Carlo Fashions Limited 20230112 0 699.8 704.75 685.1 690 1170 690 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230112 0 57.6 58.9 57 57.6 3250 57.6
538890.BSE M.K. Exim (India) Limited 20230112 0 85.9 85.9 84.3 84.5 2729 84.5 down up incorrect
538891.BSE Magellanic Cloud Limited 20230112 0 463 467.3 448 449.9 20552 449.9 down up incorrect
538902.BSE Dhunseri Tea & Industries Limited 20230112 0 233.7 235.7 230.85 234.2 380 234.2 up down incorrect
538922.BSE Cosyn Limited 20230112 0 20.5 20.9 20.05 20.65 1337 20.65 up down incorrect
538943.BSE Sonal Mercantile Limited 20230112 0 96.4 96.4 89.3 93.25 3707 93.25 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230112 0 2.11 2.11 2.09 2.09 29872 2.09 down down correct
538961.BSE Genus Paper & Boards Limited 20230112 0 18.9 18.9 17.85 18.05 7550 18.05 down down correct
538962.BSE Minda Corporation Limited 20230112 0 216 217.9 213.55 215.45 20328 215.45 down down correct
538964.BSE Mercury Laboratories Limited 20230112 0 800 800 738.5 778 213 778 down up incorrect
538979.BSE Greenlam Industries Limited 20230112 0 330.1 330.1 318.7 322.95 89 322.95 down up incorrect
538987.BSE Talbros Engineering Limited 20230112 0 583.4 585 558.2 562.25 3554 562.25 down up incorrect
539006.BSE PTC Industries Limited 20230112 0 2585.05 2609 2500 2530.4 1050 2530.4 down up incorrect
539009.BSE GBL Industries Limited 20230112 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230112 0 9.4 9.4 9.4 9.4 15 9.4
539017.BSE Star Housing Finance Limited 20230112 0 50.2 51.75 50 50.95 114263 50.95 up up correct
539026.BSE SSPN Finance Limited 20230112 0 7.65 7.65 7.65 7.65 4000 7.65
539032.BSE Fraser and Company Limited 20230112 0 9.9 9.9 9.06 9.15 12091 9.15 down down correct
539041.BSE SVP Housing Limited 20230112 0 23.75 23.75 23.75 23.75 2500 23.75
539042.BSE AGI Infra Limited 20230112 0 489 489.75 479.85 484 684 484 down down correct
539043.BSE BKM Industries Limited 20230112 0 1.15 1.24 1.15 1.23 49714 1.23 up up correct
539045.BSE Manaksia Aluminium Company Limited 20230112 0 22.95 22.95 22.1 22.45 1491 22.45 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230112 0 19.35 19.35 18.4 18.65 3750 18.65 down up incorrect
539113.BSE Paul Merchants Limited 20230112 0 1335.1 1359.95 1335.1 1346.4 181 1346.4 up down incorrect
539117.BSE Sujala Trading & Holdings Limited 20230112 0 15.6 17.35 15.6 16.8 281 16.8 up up correct
539118.BSE VRL Logistics Limited 20230112 0 550.45 551.2 543.7 549.4 1656 549.4 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230112 0 18.8 18.95 17.9 18.25 24379 18.25 down up incorrect
539132.BSE Vegetable Products Limited 20230112 0 43.45 43.8 40.4 42.9 4328 42.9 down down correct
539141.BSE UFO Moviez India Limited 20230112 0 91.95 91.95 90.7 91.05 1422 91.05 down down correct
539148.BSE Shivalik Rasayan Limited 20230112 0 734.5 741.1 734.5 741.1 87 741.1 up down incorrect
539150.BSE PNC Infratech Limited 20230112 0 315 328.5 315 327 127953 327 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230112 0 366.2 370.95 366.2 368.65 5656 368.65 up up correct
539151.BSE Arfin India Limited 20230112 0 25.95 25.95 24.7 25.4 29558 25.4 down down correct
539174.BSE Helpage Finlease Limited 20230112 0 9.13 9.13 9.13 9.13 13 9.13
539176.BSE Hawa Engineers Limited 20230112 0 63 67 63 66.95 95 66.95 up up correct
539195.BSE POCL Enterprises Limited 20230112 0 148.3 148.3 145.1 145.55 11474 145.55 down down correct
539196.BSE Amba Enterprises Limited 20230112 0 46.25 48.65 46.25 47.8 17263 47.8 up up correct
539197.BSE Devhari Exports (India) Limited 20230112 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230112 0 5.38 5.5 5 5.35 107539 5.35 down down correct
539217.BSE Srestha Finvest Limited 20230112 0 1.11 1.16 1.11 1.16 130220 1.16 up down incorrect
539219.BSE Mauria Udyog Limited 20230112 0 5 5.17 4.8 4.98 89238 4.98 down up incorrect
539221.BSE Sportking India Limited 20230112 0 700 710 690.1 697.1 822 697.1 down down correct
539222.BSE VMV Holidays Limited 20230112 0 69 69 68.05 68.2 67500 68.2 down down correct
539223.BSE Ambition Mica Limited 20230112 0 5.55 5.55 5.2 5.54 248 5.54 down down correct
539227.BSE Loyal Equipments Limited 20230112 0 64 64.95 62 62.75 8304 62.75 down down correct
539228.BSE Gala Global Products Limited 20230112 0 11.83 11.83 11.83 11.83 47641 11.83
539229.BSE Majestic Research Services and Solutions Limited 20230112 0 4.72 4.72 4.72 4.72 0 4.72
539251.BSE Balkrishna Paper Mills Limited 20230112 0 34.85 35.2 34.1 34.7 1238 34.7 down up incorrect
539252.BSE Shyam Century Ferrous Limited 20230112 0 21.3 21.3 20.55 20.85 29848 20.85 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230112 0 27.2 29.8 27.2 27.5 1203 27.5 up up correct
539275.BSE Mangalam Seeds Limited 20230112 0 132.9 132.9 120.55 123.75 15959 123.75 down down correct
539276.BSE Kaya Limited 20230112 0 311.7 337.4 308.2 327.45 749 327.45 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230112 0 5.25 5.29 4.82 5.01 254598 5.01 down down correct
539289.BSE Majesco Limited 20230112 0 120.4 120.45 118 118.2 917 118.2 down down correct
539290.BSE Oswal Greentech Limited 20230112 0 24.55 25.05 24.2 24.5 30513 24.5 down up incorrect
539300.BSE A.K. Spintex Limited 20230112 0 87.95 87.95 84.1 85.3 2679 85.3 down down correct
539301.BSE Arvind SmartSpaces Limited 20230112 0 311.25 315 303.55 310.65 4912 310.65 down down correct
539302.BSE Power Mech Projects Limited 20230112 0 2126.15 2231.95 2117.95 2212.5 4983 2212.5 up up correct
539309.BSE Rama Steel Tubes Limited 20230112 0 43.9 44.15 42.3 43 166780 43 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230112 0 110.8 114 110.3 113.3 4062 113.3 up up correct
539332.BSE Navkar Corporation Limited 20230112 0 62 63.7 61.9 62.45 40241 62.45 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230112 0 5.6 5.81 5.6 5.7 9544 5.7 up up correct
539353.BSE Sal Automotive Limited 20230112 0 238 259 237.5 240.85 1721 240.85 up up correct
539354.BSE Polyspin Exports Limited 20230112 0 58.9 60.85 58.9 59.65 4905 59.65 up up correct
539363.BSE Sri Krishna Constructions (India) Limited 20230112 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230112 0 19.15 20 18.75 19.95 2989 19.95 up up correct
539399.BSE Bella Casa Fashion & Retail Limited 20230112 0 139 145 139 142.25 1936 142.25 up up correct
539400.BSE Mallcom (India) Limited 20230112 0 704.3 750 695.6 708.8 1007 708.8 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230112 0 53.6 56.95 46.65 56.6 527682 56.6 up up correct
539428.BSE Tejnaksh Healthcare Limited 20230112 0 126.05 126.05 119 122.15 12898 122.15 down up incorrect
539447.BSE Beardsell Limited 20230112 0 25.25 25.45 24.55 25.05 2267 25.05 down up incorrect
539448.BSE InterGlobe Aviation Limited 20230112 0 2119.95 2127.25 2091 2105.25 30771 2105.25 down up incorrect
539450.BSE S H Kelkar and Company Limited 20230112 0 144.5 144.95 142 142.25 12783 142.25 down down correct
539455.BSE Aryavan Enterprise Limited 20230112 0 17.93 17.93 17.93 17.93 630 17.93
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230112 0 1.43 1.43 1.41 1.42 1060263 1.42 down down correct
539479.BSE GTV Engineering Limited 20230112 0 304.6 308 285.45 286.15 7615 286.15 down down correct
539518.BSE Uday Jewellery Industries Limited 20230112 0 128 130 123 125.8 12323 125.8 down down correct
539525.BSE Navketan Merchants Limited 20230112 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230112 0 534 534 473.05 483.45 809 483.45 down up incorrect
539542.BSE Lux Industries Limited 20230112 0 1552.5 1554.85 1521.2 1526.65 7076 1526.65 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230112 0 725.35 741.4 724 732.6 7045 732.6 up up correct
539562.BSE Kayel Securities Ltd 20230112 0 44.1 44.1 43 43.05 16180 43.05 down down correct
539593.BSE Shivansh Finserve Limited 20230112 0 3.58 3.58 3.41 3.41 3168 3.41 down down correct
539594.BSE Mishtann Foods Limited 20230112 0 8.96 8.98 8.88 8.9 1009440 8.9 down down correct
539597.BSE Jindal Stainless (Hisar) Limited 20230112 0 429.7 444.4 427.3 442.6 13949 442.6 up up correct
539636.BSE Precision Camshafts Limited 20230112 0 111.05 111.4 108.05 109.2 4443 109.2 down down correct
539658.BSE TeamLease Services Limited 20230112 0 2495 2516.9 2480.15 2513.25 399 2513.25 up up correct
539659.BSE Vidli Restaurants Limited 20230112 0 41.7 41.7 39 41.6 1467 41.6 down down correct
539660.BSE Best Agrolife Limited 20230112 0 1424.05 1424.1 1382 1406.05 7186 1406.05 down down correct
539661.BSE Ace Men Engg Works Limited 20230112 0 74 74 68.5 68.85 2040 68.85 down down correct
539678.BSE Quick Heal Technologies Limited 20230112 0 184 185.15 176.2 177.6 24542 177.6 down up incorrect
539679.BSE Kapil Raj Finance Limited 20230112 0 18.2 18.2 18.2 18.2 0 18.2
539686.BSE K.P. Energy Limited 20230112 0 390.75 390.95 377.1 380.5 8167 380.5 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230112 0 1090 1090 1067 1075.2 428 1075.2 down down correct
539742.BSE Simbhaoli Sugars Limited 20230112 0 26.7 26.85 25.3 25.8 3435 25.8 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230112 0 3.46 3.46 3.46 3.46 0 3.46
539785.BSE Pudumjee Paper Products Limited 20230112 0 47 47.2 46.25 46.5 19837 46.5 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230112 0 287.8 289.2 285 286.45 7178 286.45 down down correct
539798.BSE Umiya Tubes Limited 20230112 0 8.55 8.75 8.55 8.75 5150 8.75 up down incorrect
539799.BSE Bharat Wire Ropes Limited 20230112 0 105.2 105.25 100.9 102.35 11853 102.35 down down correct
539800.BSE Chd Chemicals Limited 20230112 0 7.24 7.24 6.91 7.2 14239 7.2 down down correct
539807.BSE Infibeam Avenues Limited 20230112 0 16.85 16.9 16.25 16.35 710812 16.35 down down correct
539814.BSE Le Lavoir Limited 20230112 0 31.5 31.5 29.15 29.25 1589 29.25 down down correct
539835.BSE Superior Finlease Limited 20230112 0 2.25 2.35 2.25 2.3 16069 2.3 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230112 0 1120 1175 1087.55 1098.65 98531 1098.65 down down correct
539841.BSE Lancer Container Lines Limited 20230112 0 221.95 226.4 212.9 215.3 11003 215.3 down up incorrect
539844.BSE Equitas Holdings Limited 20230112 0 125.8 129.9 125.2 129.4 57936 129.4 up up correct
539871.BSE Thyrocare Technologies Limited 20230112 0 576.3 576.7 571.8 575 3193 575 down up incorrect
539874.BSE Ujjivan Financial Services Limited 20230112 0 266.35 274.15 266.35 270.1 20940 270.1 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230112 0 1851 1950 1846.75 1892.85 126 1892.85 up up correct
539884.BSE Darshan Orna Limited 20230112 0 3.9 3.9 3.73 3.8 49803 3.8 down down correct
539894.BSE Madhav Infra Projects Ltd 20230112 0 5.79 5.85 5.48 5.51 218538 5.51 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230112 0 12.04 12.04 12.04 12.04 590737 12.04
539956.BSE TAAL Enterprises Limited 20230112 0 1680 1680 1650.65 1656.65 182 1656.65 down down correct
539963.BSE Zeal Aqua Limited 20230112 0 8.04 8.09 7.91 8 57479 8 down down correct
539978.BSE Quess Corp Limited 20230112 0 395.05 400.5 391.3 398.5 15898 398.5 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230112 0 1780 1848 1750 1781 81 1781 up up correct
539986.BSE Commercial Syn Bags Limited 20230112 0 107 109.8 106.05 108 13605 108 up up correct
540047.BSE Dilip Buildcon Limited 20230112 0 223.75 223.75 219.15 220.4 8918 220.4 down down correct
540048.BSE S.P. Apparels Limited 20230112 0 322.1 322.1 318 318.55 203 318.55 down down correct
540073.BSE BLS International Services Limited 20230112 0 171.65 174.25 168.1 170.7 32239 170.7 down down correct
540078.BSE Mitsu Chem Plast Limited 20230112 0 219 223.3 203.25 206.75 27549 206.75 down down correct
540108.BSE Tiaan Consumer Limited 20230112 0 4.08 4.26 3.93 4.09 11578 4.09 up up correct
540124.BSE G N A Axles Limited 20230112 0 726.35 727.15 717.05 721.5 2765 721.5 down down correct
540143.BSE Sagarsoft (India) Limited 20230112 0 142.5 142.5 139.45 140.1 2309 140.1 down down correct
540145.BSE Valiant Organics Limited 20230112 0 554.15 556.5 535.2 540.1 6958 540.1 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230112 0 67.5 67.5 63.15 65 11000 65 down down correct
540147.BSE Shashijit Infraprojects Limited 20230112 0 33.85 34 33.1 33.1 4804 33.1 down up incorrect
540173.BSE PNB Housing Finance Limited 20230112 0 566.65 593 558.75 588 193636 588 up down incorrect
540203.BSE Sheela Foam Limited 20230112 0 1227.35 1257.2 1226.6 1251.3 1485 1251.3 up up correct
540210.BSE The Mandhana Retail Ventures Limited 20230112 0 15.5 16.1 15.5 15.9 5508 15.9 up down incorrect
540212.BSE TCI Express Limited 20230112 0 1784.2 1811.95 1782.1 1807.4 561 1807.4 up up correct
540222.BSE Laurus Labs Limited 20230112 0 368.95 368.95 359.25 360.75 68097 360.75 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230112 0 64.55 66.65 64.2 64.3 12665 64.3 down down correct
540311.BSE Jitf Infralogistics Ltd 20230112 0 110 112.9 108.55 112.35 1241 112.35 up down incorrect
540360.BSE Leading Leasing Finance And Investment Company Limited 20230112 0 11.4 11.4 11.4 11.4 1181 11.4
540366.BSE Music Broadcast Limited 20230112 0 26.6 26.65 26.3 26.45 124798 26.45 down down correct
540376.BSE Avenue Supermarts Limited 20230112 0 3890 3925 3864.7 3912.2 16352 3912.2 up up correct
540401.BSE Maximus International Limited 20230112 0 18.3 18.55 18.25 18.4 85426 18.4 up up correct
540403.BSE CL Educate Limited 20230112 0 66.05 66.65 63.3 63.85 5248 63.85 down down correct
540405.BSE Oceanic Foods Limited 20230112 0 32.3 33.8 30.6 33.55 1268 33.55 up up correct
540497.BSE S Chand and Company Limited 20230112 0 175 175 169.8 171.6 5798 171.6 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230112 0 51.6 51.6 50.15 50.6 402036 50.6 down down correct
540544.BSE PSP Projects Limited 20230112 0 719.95 724.15 704 717.65 24284 717.65 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230112 0 16.6 17.7 16 16.55 147421 16.55 down down correct
540575.BSE Star Cement Limited 20230112 0 114.9 117.55 114.7 117.1 12265 117.1 up up correct
540590.BSE Riddhi Corporate Services Limited 20230112 0 402 402 385 397.2 86 397.2 down down correct
540595.BSE Tejas Networks Limited 20230112 0 572.25 581.7 555.7 561.25 41353 561.25 down down correct
540596.BSE Eris Lifesciences Limited 20230112 0 641.9 643.85 636.6 638.15 2156 638.15 down up incorrect
540615.BSE 7NR Retail Limited 20230112 0 0.9 0.9 0.88 0.89 750727 0.89 down down correct
540642.BSE Salasar Techno Engineering Limited 20230112 0 50.4 52.4 49.7 51.35 158843 51.35 up up correct
540648.BSE Palash Securities Limited 20230112 0 135.2 140.9 134.5 135.05 597 135.05 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230112 0 514 515.55 506.15 508.05 6941 508.05 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230112 0 313.55 313.55 308 308.35 971 308.35 down down correct
540651.BSE Jigar Cables Limited 20230112 0 25 25 25 25 0 25
540653.BSE Sintex Plastics Technology Limited 20230112 0 2.97 2.97 2.85 2.89 674875 2.89 down down correct
540673.BSE SIS Limited 20230112 0 382.7 384.1 379.4 382.1 688 382.1 down down correct
540678.BSE Cochin Shipyard Limited 20230112 0 479 489.85 472 486.6 55515 486.6 up down incorrect
540679.BSE Sms Lifesciences India Ltd. 20230112 0 624.05 635.55 616.05 629.85 414 629.85 up up correct
540680.BSE KIOCL Limited 20230112 0 214.75 215.6 211 211.65 3578 211.65 down down correct
540686.BSE Smruthi Organics Limited 20230112 0 174 174 165.5 172.9 3634 172.9 down down correct
540692.BSE Apex Frozen Foods Limited 20230112 0 246.7 247.75 245 246.9 414 246.9 up up correct
540702.BSE Lasa Supergenerics Limited 20230112 0 29.3 29.45 28.6 28.8 5276 28.8 down down correct
540704.BSE Matrimony.com Limited 20230112 0 572 576.8 569.2 573.5 363 573.5 up down incorrect
540709.BSE Reliance Home Finance Limited 20230112 0 3.42 3.42 3.33 3.33 231776 3.33 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230112 0 158.65 159.8 153.75 154.45 21802 154.45 down down correct
540715.BSE Sagar Diamonds Limited 20230112 0 62.9 62.9 54.15 60 36000 60 down up incorrect
540716.BSE ICICI Lombard General Insurance Company Limited 20230112 0 1242.55 1244.2 1228.9 1239.3 12461 1239.3 down down correct
540719.BSE SBI Life Insurance Company Limited 20230112 0 1299.95 1320 1291.85 1316.35 24872 1316.35 up up correct
540724.BSE Prataap Snacks Limited 20230112 0 854.5 870.1 851 856 98 856 up up correct
540726.BSE Trident Texofab Limited 20230112 0 89.45 89.45 85.1 85.4 4341 85.4 down down correct
540729.BSE Vanta Bioscience Limited 20230112 0 61.75 61.95 56.5 61.95 7500 61.95 up up correct
540730.BSE Mehai Technology Limited 20230112 0 17.5 17.95 17.2 17.65 9080 17.65 up up correct
540735.BSE IRIS Business Services Limited 20230112 0 79.65 79.75 75.6 76.4 795 76.4 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230112 0 240.05 244.9 235.2 240.2 3342 240.2 up up correct
540743.BSE Godrej Agrovet Limited 20230112 0 462.75 464.55 458 463.2 4565 463.2 up up correct
540749.BSE MAS Financial Services Limited 20230112 0 804.15 829.2 800.25 827.3 2520 827.3 up up correct
540750.BSE Indian Energy Exchange Limited 20230112 0 141.9 142.6 140.6 141.4 64703 141.4 down down correct
540755.BSE General Insurance Corporation of India 20230112 0 183 189.55 178.4 187.55 385963 187.55 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230112 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230112 0 617 617 580 583.5 1311 583.5 down down correct
540768.BSE Mahindra Logistics Limited 20230112 0 483.65 495 479.35 484.3 1154 484.3 up up correct
540769.BSE The New India Assurance Company Limited 20230112 0 127 131 125.35 130.15 191925 130.15 up up correct
540775.BSE Khadim India Ltd 20230112 0 238 241.55 237.7 239.55 1511 239.55 up up correct
540776.BSE 5paisa Capital Ltd. 20230112 0 327.1 351.85 321.1 324.2 43845 324.2 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230112 0 600.7 605.9 594.6 597.85 31552 597.85 down up incorrect
540782.BSE Sanghvi Brands Ltd 20230112 0 24.8 25.3 24 25.3 4000 25.3 up down incorrect
540789.BSE Diligent Media Corporation Limited 20230112 0 3.34 3.34 3.11 3.23 5382 3.23 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230112 0 88 92.4 88 92.3 16724 92.3 up down incorrect
540797.BSE Shalby Ltd. 20230112 0 163.05 164.35 155.65 158.25 24570 158.25 down up incorrect
540798.BSE Future Supply Chain Solutions Ltd. 20230112 0 21.9 24.2 21.9 24.2 17275 24.2 up up correct
540809.BSE Mrc Exim Ltd. 20230112 0 64 64 59.5 59.5 20000 59.5 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230112 0 32.25 32.7 32.15 32.55 1552 32.55 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230112 0 336.5 336.5 315.6 320.05 50841 320.05 down down correct
540901.BSE Praxis Home Retail Ltd. 20230112 0 29.75 29.75 27.25 27.75 5473 27.75 down down correct
540902.BSE Amber Enterprises India Ltd. 20230112 0 1869.05 1895.95 1869.05 1876 2302 1876 up up correct
540937.BSE Medico Remedies Ltd 20230112 0 332 344.5 315.15 332.7 4680 332.7 up down incorrect
540956.BSE Bhatia Communications & Retail (India) Ltd 20230112 0 27.7 28.9 26.2 27.5 1360325 27.5 down up incorrect
540975.BSE Aster DM Healthcare Ltd 20230112 0 226.7 226.7 222.8 224.25 5173 224.25 down down correct
540980.BSE The Yamuna Syndicate Limited 20230112 0 12570 12600 12570 12600 2 12600 up down incorrect
541019.BSE H.G. Infra Engineering Limited 20230112 0 675.6 684.2 664.65 667.95 16275 667.95 down up incorrect
541083.BSE Inflame Appliances Limited 20230112 0 429.9 430 407.75 414.35 13500 414.35 down down correct
541096.BSE Bharat Parenterals Limited 20230112 0 349 349 326.1 335.6 20 335.6 down down correct
541143.BSE Bharat Dynamics Limited 20230112 0 934.9 946.45 925.4 940.7 9815 940.7 up up correct
541144.BSE Active Clothing Co Limited 20230112 0 39.15 41.8 39.15 41.25 2185 41.25 up up correct
541153.BSE Bandhan Bank Limited 20230112 0 244.05 246.55 237.15 239.3 275928 239.3 down down correct
541163.BSE Sandhar Technologies Limited 20230112 0 241.2 251 240.85 246.9 327895 246.9 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230112 0 223 223 218 219.2 23894 219.2 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230112 0 87.6 89.8 85.8 86.05 18605 86.05 down down correct
541233.BSE Lemon Tree Hotels Limited 20230112 0 77.65 77.85 76 76.5 461447 76.5 down down correct
541269.BSE Chemfab Alkalis Limited 20230112 0 271 284.7 271 276.45 360 276.45 up up correct
541301.BSE Orient Electric Limited 20230112 0 269.95 270.1 266.5 268.25 6723 268.25 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230112 0 154.4 154.9 154 154 6000 154 down down correct
541336.BSE IndoStar Capital Finance Limited 20230112 0 159.75 159.75 153.25 158.55 3234 158.55 down down correct
541352.BSE Megastar Foods Limited 20230112 0 238 238 224.15 226.75 10812 226.75 down down correct
541400.BSE ZIM Laboratories Limited 20230112 0 93.15 96.6 93 94.2 2544 94.2 up up correct
541450.BSE Adani Green Energy Limited 20230112 0 1882 1895 1867.9 1889.2 32016 1889.2 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230112 0 427.2 430.2 425.15 427.8 3358 427.8 up up correct
541545.BSE Talwalkars Healthclubs Limited 20230112 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230112 0 0.9 0.9 0.87 0.88 91335 0.88 down down correct
541556.BSE RITES Limited 20230112 0 328.55 336.25 324.75 326.7 33806 326.7 down down correct
541557.BSE Fine Organic Industries Limited 20230112 0 5670.95 5721.5 5641.55 5661.7 1764 5661.7 down up incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230112 0 59.4 59.9 55.55 57.35 9700 57.35 down down correct
541700.BSE TCNS Clothing Co. Limited 20230112 0 509.1 510.05 499.4 502.85 472 502.85 down down correct
541770.BSE CreditAccess Grameen Limited 20230112 0 874.05 895.75 874.05 883.6 5985 883.6 up down incorrect
541929.BSE Synergy Green Industries Limited 20230112 0 139 139 131.35 133.45 219 133.45 down down correct
BNL.BSE Beekay Niryat Limited 20230112 0 78.95 79.2 77 77.85 51600 77.85 down down correct
541956.BSE Ircon International Limited 20230112 0 59 60.55 58.75 59.95 734593 59.95 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230112 0 509 509 506 507.03 36 507.03 down down correct
541974.BSE Manorama Industries Limited 20230112 0 1070 1070 1019.45 1020.5 25 1020.5 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230112 0 468.8 482.45 466 479.45 28604 479.45 up up correct
542012.BSE A-1 Acid Limited 20230112 0 316 325.9 276.65 314.05 75275 314.05 down up incorrect
542013.BSE Dolfin Rubbers Limited 20230112 0 127.35 130.55 123.15 124.1 1253 124.1 down up incorrect
542019.BSE Shubham Polyspin Limited 20230112 0 31.15 31.6 30.3 30.95 21391 30.95 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230112 0 356.75 357.95 350.55 351.25 6595 351.25 down down correct
542206.BSE Nivaka Fashions Limited 20230112 0 3.46 3.54 3.39 3.39 22016 3.39 down up incorrect
542231.BSE Nila Spaces Limited 20230112 0 3.4 3.52 3.34 3.52 214797 3.52 up up correct
542233.BSE Trejhara Solutions Limited 20230112 0 73.8 73.8 70 70.35 3236 70.35 down down correct
542333.BSE RPSG Ventures Limited 20230112 0 456.95 458 449.3 453.6 1193 453.6 down down correct
542351.BSE Gloster Limited 20230112 0 708.05 717.75 708 708.7 2190 708.7 up up correct
542367.BSE Xelpmoc Design and Tech Limited 20230112 0 136.1 138.5 136 137.7 644 137.7 up up correct
542383.BSE Ritco Logistics Limited 20230112 0 150.25 151.55 146.05 149.2 1183 149.2 down down correct
542399.BSE Chalet Hotels Limited 20230112 0 337.05 340 335.85 338.9 1217 338.9 up up correct
542460.BSE The Anup Engineering Limited 20230112 0 931.05 970 929.65 963.6 6897 963.6 up up correct
542484.BSE Arvind Fashions Limited 20230112 0 337.35 339.5 332.3 333.95 6040 333.95 down down correct
542597.BSE MSTC Limited 20230112 0 294.5 295.9 292 293.15 13150 293.15 down down correct
542602.BSE Embassy Office Parks REIT 20230112 0 343 346.74 337 344.54 9959 344.54 up up correct
542627.BSE Chandni Machines Limited 20230112 0 20 20 19 19 30000 19 down down correct
542649.BSE Rail Vikas Nigam Limited 20230112 0 72.75 75.8 72.25 75.8 4072717 75.8 up up correct
542650.BSE Metropolis Healthcare Limited 20230112 0 1375.5 1389.9 1368.6 1381.45 5444 1381.45 up up correct
542651.BSE KPIT Technologies Limited 20230112 0 709.85 710.95 690 692.45 110083 692.45 down down correct
542655.BSE Vikas Multicorp Limited 20230112 0 4.6 4.6 4.5 4.53 2035065 4.53 down down correct
542665.BSE Neogen Chemicals Limited 20230112 0 1216.05 1256.6 1216.05 1229.5 308 1229.5 up up correct
542667.BSE White Organic Retail Limited 20230112 0 148 148 140.3 146.1 233442 146.1 down down correct
542669.BSE BMW Industries Ltd. 20230112 0 35.45 36 34 35.2 21893 35.2 down down correct
542670.BSE Artemis Electricals Limited 20230112 0 88.9 90 82 88.35 16166 88.35 down down correct
542677.BSE Mahesh Developers Limited 20230112 0 13 13 13 13 50 13
542684.BSE Prakash Pipes Limited 20230112 0 162 163.35 160.75 162.9 498 162.9 up down incorrect
542685.BSE Digicontent Limited 20230112 0 16.2 16.75 16 16.65 2321 16.65 up up correct
542721.BSE Anand Rayons Ltd. 20230112 0 57.65 59.25 55.05 56.8 11132 56.8 down down correct
542725.BSE SBC Exports Ltd. 20230112 0 14.65 15 14.25 15 84764 15 up up correct
542729.BSE DCM Nouvelle Ltd. 20230112 0 177.8 177.8 170 171.05 1536 171.05 down down correct
542752.BSE Affle India Ltd. 20230112 0 1025.4 1039.85 1020.9 1035.15 11786 1035.15 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230112 0 562.05 590.35 562 589.7 1497 589.7 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230112 0 269 271.4 268.5 270.45 9430 270.45 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230112 0 1900 1900 1778.5 1799.25 11350 1799.25 down down correct
542773.BSE IIFL Securities Ltd. 20230112 0 63.55 65.55 63.55 64.75 30757 64.75 up up correct
542774.BSE APM Finvest Ltd. 20230112 0 231.95 232.9 219 220.6 13829 220.6 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230112 0 2833.55 2864.35 2796.9 2841.6 4600 2841.6 up down incorrect
542850.BSE Goblin India Ltd. 20230112 0 71.95 71.95 71.95 71.95 2000 71.95
542851.BSE Gensol Engineering Ltd. 20230112 0 1095 1115.75 1095 1115.75 17176 1115.75 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230112 0 17.9 17.9 17.35 17.4 115942 17.4 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230112 0 14.5 15.45 14.5 14.75 15580 14.75 up up correct
542865.BSE Anuroop Packaging Ltd. 20230112 0 45.3 49.6 45 47.95 60000 47.95 up up correct
542867.BSE CSB Bank Ltd. 20230112 0 252 255 246.15 248.2 19729 248.2 down down correct
543282.BSE Niks Technology Limited 20230112 0 180 180 180 180 0 180
570001.BSE Tata Motors Limited 20230112 0 221.75 221.75 213.65 215.35 130107 215.35 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230112 0 997.3 1000.8 994.4 997.4 1481 997.4 up up correct
590006.BSE Amrutanjan Health Care Limited 20230112 0 731.15 736.95 716.95 730.6 2127 730.6 down down correct
590018.BSE Hisar Metal Industries Limited 20230112 0 144.1 144.1 139 143.15 4077 143.15 down down correct
590021.BSE Bharat Rasayan Limited 20230112 0 9581 9590 9450 9497.7 168 9497.7 down down correct
590022.BSE Eastern Silk Industries Limited 20230112 0 3.84 3.84 3.65 3.79 6430 3.79 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230112 0 341.05 345.7 330 333.2 93526 333.2 down down correct
590025.BSE Ginni Filaments Limited 20230112 0 32.95 33.15 32.2 32.4 4692 32.4 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230112 0 74.8 76.75 74 74.7 163205 74.7 down up incorrect
590031.BSE De Nora India Limited 20230112 0 843.85 846.8 812.55 820.4 1460 820.4 down down correct
590051.BSE Saksoft Limited 20230112 0 139 139.75 136.1 137.5 39399 137.5 down down correct
590062.BSE The Andhra Sugars Limited 20230112 0 130.05 131.15 129.45 129.6 11894 129.6 down up incorrect
590071.BSE Sundaram Finance Limited 20230112 0 2301.4 2318.9 2285.85 2307.6 739 2307.6 up up correct
590072.BSE Sundaram Brake Linings Limited 20230112 0 323.65 323.7 320 323.7 112 323.7 up down incorrect
590073.BSE Wheels India Limited 20230112 0 579.6 580.35 572.6 574.85 82 574.85 down down correct
590075.BSE Lambodhara Textiles Limited 20230112 0 149 162.5 149 157.85 23333 157.85 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230112 0 48.25 48.25 47.7 47.71 1122 47.71 down down correct
590134.BSE Madras Fertilizers Limited 20230112 0 69.7 71.8 68.6 69.6 103178 69.6 down down correct
5PAISA.BSE 5paisa Capital Limited 20230112 0 327.1 351.85 321.1 324.2 43845 324.2 down up incorrect
AARTIIND.BSE Aarti Industries Limited 20230112 0 598.95 598.95 590.45 593 17645 593 down down correct
AAVAS.BSE Aavas Financiers Limited 20230112 0 1859.95 1859.95 1818 1827.4 5865 1827.4 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230112 0 30.8 30.8 29.4 29.6 5573 29.6 down down correct
ABBOTINDIA.BSE Abbott India Limited 20230112 0 22299.9492 22359.0508 22028.6992 22174.3008 606 22174.3008 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230112 0 107.8 107.8 102.6 103.75 4429 103.75 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230112 0 3636 3679.3999 3613 3645.3501 33421 3645.3501 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230112 0 798.95 799.45 786 793 60209 793 down down correct
ADANIPOWER.BSE Adani Power Limited 20230112 0 276.4 280.75 270.15 273.55 421163 273.55 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230112 0 2575 2650 2555.05 2628.4 25109 2628.4 up up correct
ADCON.BSE Adcon Capital Services Limited 20230112 0 4.15 4.15 4.15 4.15 135091 4.15
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230112 0 80.9 80.9 79.55 79.95 730 79.95 down up incorrect
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230112 0 278.95 280 276.7 278.7 3979 278.7 down down correct
ADVIKCA.BSE Advik Capital Limited 20230112 0 3.81 3.89 3.62 3.7 838020 3.7 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230112 0 315.2 321.15 312.9 318.3 4814 318.3 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230112 0 10.4 10.65 10.21 10.35 53000 10.35 down up incorrect
AKZOINDIA.BSE Akzo Nobel India Limited 20230112 0 2127.25 2170 2125.05 2153.1499 243 2153.1499 up up correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230112 0 50.6 53.55 50.6 53.45 13775 53.45 up down incorrect
ALICON.BSE Alicon Castalloy Limited 20230112 0 986.05 986.05 960.85 978.25 556 978.25 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230112 0 70.4 71.75 69.5 69.75 19330 69.75 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230112 0 15.3 15.45 15 15.1 262208 15.1 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230112 0 589.95 599.5 585.65 590.65 57929 590.65 up down incorrect
AMDIND.BSE AMD Industries Limited 20230112 0 57.35 58.1 56.95 57.25 5488 57.25 down down correct
AMINTAN.BSE Amin Tannery Limited 20230112 0 2.25 2.35 2.2 2.24 24615 2.24 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230112 0 26.25 27.35 26.25 26.5 62340 26.5 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230112 0 32.4 32.4 29.85 30.55 12942 30.55 down down correct
ANSINDUS.BSE ANS Industries Limited 20230112 0 9.6 9.6 9.6 9.6 99 9.6
APARINDS.BSE Apar Industries Limited 20230112 0 1813 1816.75 1775 1794.45 6703 1794.45 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230112 0 92.5 94.85 90.55 92.8 55359 92.8 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230112 0 37.25 39.1 37.1 39.1 204 39.1 up up correct
ARFIN.BSE Arfin India Limited 20230112 0 25.95 25.95 24.7 25.4 29558 25.4 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230112 0 1441.15 1508.65 1441.1 1503.5 942 1503.5 up up correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230112 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230112 0 90.95 90.95 88.85 89.4 31059 89.4 down up incorrect
ASHNI.BSE Ashnisha Industries Limited 20230112 0 19.05 19.65 17.9 18.9 76700 18.9 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230112 0 5.22 5.22 5.22 5.22 0 5.22
ASHRAM.BSE Ashram Online.com Limited 20230112 0 4.65 4.85 4.65 4.85 78 4.85 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230112 0 2940.6001 2941.05 2897 2915.8 37450 2915.8 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230112 0 48.7 49.15 47.7 48.4 83247 48.4 down down correct
ASMTEC.BSE ASM Technologies Limited 20230112 0 458 462.8 448.05 454.5 2152 454.5 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230112 0 2066.05 2083.45 2051.95 2064.1001 12678 2064.1001 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230112 0 72.9 72.9 69.95 70.1 5151 70.1 down down correct
AXISBANK.BSE Axis Bank Limited 20230112 0 949.9 950.35 923.85 935.35 143824 935.35 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230112 0 3548.25 3579.95 3522 3571.3 3575 3571.3 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230112 0 1164.05 1194.25 1142.95 1147.25 1688 1147.25 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230112 0 1401 1415 1378.9 1387.85 130123 1387.85 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230112 0 16.8 16.9 15.85 15.95 2164808 15.95 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230112 0 5804.25 5896.75 5804.25 5857.5498 1301 5857.5498 up down incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230112 0 5895.0498 5963 5858 5898.1499 24189 5898.1499 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230112 0 44.75 44.8 43.85 44.5 6954 44.5 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230112 0 2192.2 2218.8 2174.05 2213.5 6656 2213.5 up down incorrect
BANCOINDIA.BSE Banco Products (India) Limited 20230112 0 201.45 201.7 197.55 200.65 7313 200.65 down down correct
BAPACK.BSE B & A Packaging India Limited 20230112 0 203.1 209.95 203.1 205 50 205 up down incorrect
BASML.BSE Bannari Amman Spinning Mills Ltd 20230112 0 53.35 53.35 51.25 52.2 2079 52.2 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230112 0 1.38 1.38 1.35 1.35 312362 1.35 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230112 0 435.25 441.7 430 432 3625 432 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230112 0 771 774.8 771 774.8 833 774.8 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230112 0 51.5 52.7 49.5 52.7 13374 52.7 up down incorrect
BFLAFL.BSE BFL Asset Finvest Limited 20230112 0 19.9 19.95 19.1 19.85 16929 19.85 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230112 0 763.9 769.15 753.6 756.85 105217 756.85 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230112 0 82.1 86.2 80.1 86.2 8726 86.2 up down incorrect
BIGBLOC.BSE Bigbloc Construction Limited 20230112 0 136.85 140 135.55 139.15 1401 139.15 up up correct
BIOCON.BSE Biocon Limited 20230112 0 251.05 252.65 248.5 250.1 75891 250.1 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230112 0 54.3 55.5 53.8 54.05 348 54.05 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230112 0 164 166.3 164 165.7 6406 165.7 up down incorrect
BODALCHEM.BSE Bodal Chemicals Limited 20230112 0 76.8 77.25 75 75.4 20558 75.4 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230112 0 495.9 503.2 492 494.9 9953 494.9 down up incorrect
BOSCHLTD.BSE Bosch Limited 20230112 0 17352.0508 17409.0508 17165 17360.4004 321 17360.4004 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230112 0 353.8 353.8 343.55 344.95 141086 344.95 down down correct
BRNL.BSE Bharat Road Network Limited 20230112 0 37.5 38.95 37.5 38.2 5285 38.2 up down incorrect
BURGERKING.BSE Burger King India Limited 20230112 0 110.95 117.5 110.1 116.05 112776 116.05 up down incorrect
CANBK.BSE Canara Bank 20230112 0 318.3 319.7 314.2 317.1 153852 317.1 down down correct
CASTROLIND.BSE Castrol India Limited 20230112 0 125.1 125.95 123.55 124.45 33063 124.45 down up incorrect
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230112 0 7.3 7.78 7.23 7.56 4513 7.56 up up correct
CEATLTD.BSE CEAT Limited 20230112 0 1650 1651.85 1630.8 1644.05 3158 1644.05 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230112 0 12.6 13.21 12.54 12.95 587945 12.95 up down incorrect
CESC.BSE CESC Limited 20230112 0 75.5 75.5 74.9 75.15 103928 75.15 down down correct
CGCL.BSE Capri Global Capital Limited 20230112 0 753.25 756.55 750 750.55 26585 750.55 down up incorrect
CGVAK.BSE CG-VAK Software and Exports Limited 20230112 0 355.95 364.9 346.2 348.2 4507 348.2 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230112 0 132.8 138.55 132.3 134.3 39673 134.3 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230112 0 173.2 177.45 170 173 1730 173 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230112 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230112 0 3.07 3.38 3.07 3.38 7078 3.38 up up correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230112 0 667.3 687.75 667.3 685.8 115095 685.8 up up correct
CINEVISTA.BSE Cinevista Limited 20230112 0 12.05 12.35 11.99 12 19503 12 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230112 0 33.55 33.55 30.45 32 1038 32 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230112 0 1492 1492 1479.5 1487.7 7865 1487.7 down down correct
COMFINTE.BSE Comfort Intech Limited 20230112 0 28 28.5 26.45 27.25 14126 27.25 down up incorrect
COMPUSOFT.BSE Compucom Software Limited 20230112 0 21.9 21.9 20.5 21 28274 21 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230112 0 78.1 80.45 78.1 78.95 83252 78.95 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230112 0 36.85 36.85 35 35.25 4584 35.25 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230112 0 20.2 20.2 20.2 20.2 1250 20.2
CSL.BSE Continental Securities Limited 20230112 0 44.95 45.95 43.75 45.3 18326 45.3 up down incorrect
CSURGSU.BSE Centenial Surgical Suture Limited 20230112 0 65.15 65.15 59 62.05 224 62.05 down down correct
CUB.BSE City Union Bank Ltd 20230112 0 166.05 167.9 164.8 165.65 55145 165.65 down up incorrect
CYIENT.BSE Cyient Limited 20230112 0 849.8 888.95 827.65 883.2 82574 883.2 up up correct
DABUR.BSE Dabur India Limited 20230112 0 549.85 549.85 542 545.05 35136 545.05 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230112 0 55.45 55.45 53.8 54.35 15287 54.35 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230112 0 285.6 285.6 279 281.05 4759 281.05 down up incorrect
DCBBANK.BSE DCB Bank Limited 20230112 0 128.2 129 126.1 128.35 37013 128.35 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230112 0 13.98 13.98 13.98 13.98 0 13.98
DHRUV.BSE Dhruv Consultancy Services Limited 20230112 0 60 65.3 57.75 63.65 19985 63.65 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230112 0 680.85 686.15 668.95 673.95 84 673.95 down down correct
DOLAT.BSE Dolat Investments Limited 20230112 0 62 63.1 61.35 61.7 2547 61.7 down down correct
DOLLAR.BSE Dollar Industries Limited 20230112 0 414 416.35 406.25 409.95 4954 409.95 down down correct
DONEAR.BSE Donear Industries Limited 20230112 0 107 119.55 107 112.65 135807 112.65 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230112 0 4267.6499 4320 4243.9502 4310.6499 4185 4310.6499 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230112 0 234.5 234.5 234.5 234.5 2 234.5
DSSL.BSE Dynacons Systems and Solutions Ltd 20230112 0 376.85 411 375.65 399.4 25493 399.4 up down incorrect
DUKEOFS.BSE Duke Offshore Limited 20230112 0 8.6 9 8.6 8.62 2825 8.62 up up correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230112 0 101.35 101.35 99.05 100.05 77947 100.05 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230112 0 67.8 70.85 66.65 70.85 2525 70.85 up up correct
DYNPRO.BSE Dynemic Products Limited 20230112 0 292.1 295.25 289.7 294.5 811 294.5 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230112 0 5.69 5.99 5.69 5.86 8927 5.86 up up correct
EIHOTEL.BSE EIH Limited 20230112 0 175.5 176.5 172.85 174.1 4955 174.1 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230112 0 96.15 96.45 93.1 94 45132 94 down down correct
EMAMILTD.BSE Emami Limited 20230112 0 427.95 434.2 427.35 429.6 7491 429.6 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230112 0 75.4 75.4 74.05 74.05 79 74.05 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230112 0 1374.3 1402.25 1374.3 1399.95 769 1399.95 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230112 0 18.45 19.35 18.45 18.8 5213 18.8 up down incorrect
ENGINERSIN.BSE Engineers India Limited 20230112 0 83.4 85.7 83 83.6 288272 83.6 up up correct
ENTRINT.BSE Enterprise International Limited 20230112 0 21 21 21 21 0 21
ESCORTS.BSE Escorts Limited 20230112 0 2141.95 2141.95 2081.1499 2107.95 12771 2107.95 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230112 0 9.55 9.55 9.14 9.26 21950 9.26 down down correct
ESTER.BSE Ester Industries Limited 20230112 0 131.95 131.95 128.15 130.1 2796 130.1 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230112 0 372.85 375.05 368 369.85 1688 369.85 down down correct
EVERESTO.BSE Everest Organics Limited 20230112 0 123.1 125.8 122.2 122.4 1730 122.4 down down correct
FEL.BSE Future Enterprises Limited 20230112 0 1.65 1.79 1.65 1.77 674822 1.77 up up correct
FELDVR.BSE Future Enterprises Limited 20230112 0 7.63 7.63 7.39 7.39 11964 7.39 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230112 0 41.8 41.8 41.8 41.8 3000 41.8
GAIL.BSE GAIL (India) Limited 20230112 0 97.1 97.85 96.65 96.8 396573 96.8 down down correct
GALADAFIN.BSE Galada Finance Limited 20230112 0 15.38 15.38 15 15 2010 15 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230112 0 520.9 521.35 515 516.9 1439 516.9 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230112 0 895.65 906.7 890.7 900.15 1421 900.15 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230112 0 386.7 393.5 376 388.65 3510 388.65 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230112 0 4.1 4.1 4.1 4.1 0 4.1
GCMSECU.BSE GCM Securities Limited 20230112 0 2.52 2.65 2.52 2.55 52891 2.55 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230112 0 4.01 4.01 3.8 3.93 372587 3.93 down up incorrect
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230112 0 87.15 87.25 84.05 84.75 36015 84.75 down down correct
GEPIL.BSE GE Power India Limited 20230112 0 138.5 138.75 137.4 137.55 5031 137.55 down down correct
GHCL.BSE GHCL Limited 20230112 0 522.9 543.5 522.15 540.7 25240 540.7 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230112 0 107 107 103 103.85 2136 103.85 down down correct
GKB.BSE GKB Ophthalmics Limited 20230112 0 154 156.95 148 153 16367 153 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230112 0 53.7 59.45 53.7 55.8 30514 55.8 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230112 0 49.9 50 48 49.45 3742 49.45 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230112 0 156.05 157.1 152.15 153.55 80140 153.55 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230112 0 92.3 94.65 90 90.7 27066 90.7 down down correct
GODREJIND.BSE Godrej Industries Limited 20230112 0 445.7 453 445.55 448.65 5408 448.65 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230112 0 92.5 92.5 92.5 92.5 52 92.5
GOKAKTEX.BSE Gokak Textiles Limited 20230112 0 26.4 28.9 26.4 28.5 1151 28.5 up up correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230112 0 127.55 128.95 127 128.6 21870 128.6 up down incorrect
GOLDENTOBC.BSE Golden Tobacco Limited 20230112 0 67.1 68.6 65.25 67.55 1128 67.55 up up correct
GOLDIAM.BSE Goldiam International Limited 20230112 0 146.05 167.75 146.05 165.4 422813 165.4 up down incorrect
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230112 0 120 123.5 118.35 122.2 2350 122.2 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230112 0 95.05 96.7 93.15 95.95 108455 95.95 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230112 0 86.5 86.5 84.5 85.6 13174 85.6 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230112 0 142.75 145.65 140.5 143.9 203385 143.9 up down incorrect
GSPL.BSE Gujarat State Petronet Limited 20230112 0 277.7 281.05 274.3 279.2 18715 279.2 up down incorrect
GSS.BSE GSS Infotech Limited 20230112 0 269.9 269.9 259.3 260.4 6222 260.4 down up incorrect
GTL.BSE GTL Limited 20230112 0 7.95 7.95 7.63 7.71 103952 7.71 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230112 0 1.18 1.19 1.17 1.18 8714338 1.18
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230112 0 11.8 12.38 11.7 12.04 30000 12.04 up up correct
HAL.BSE Hindustan Aeronautics Limited 20230112 0 2467.1499 2475 2440 2448.1001 31593 2448.1001 down down correct
HALDER.BSE Halder Venture Limited 20230112 0 310.05 339.95 310.05 315.05 368 315.05 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230112 0 5.2 5.2 5 5.2 3575 5.2
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230112 0 2.19 2.25 2.12 2.18 25626 2.18 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230112 0 6185.2002 6228.2002 6161 6169.8501 396 6169.8501 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230112 0 425 425 420.6 423.23 647 423.23 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230112 0 4 4.3 4 4.25 934 4.25 up up correct
HBLPOWER.BSE HBL Power Systems Limited 20230112 0 100.65 102.35 98.75 101.55 171750 101.55 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230112 0 16.9 17 16.3 16.5 137636 16.5 down down correct
HCLTECH.BSE HCL Technologies Limited 20230112 0 1061 1074.4 1061 1071.9 95226 1071.9 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230112 0 2579.95 2621 2579.95 2612.95 7132 2612.95 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230112 0 2143.45 2155.05 2121.2 2150.55 2647 2150.55 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230112 0 1585.25 1603.8 1584.35 1599.7 109871 1599.7 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230112 0 5.18 5.18 5 5.1 138735 5.1 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230112 0 186.2 188.8 185.7 186.85 8187 186.85 up down incorrect
HEROMOTOCO.BSE Hero MotoCorp Limited 20230112 0 2696.8501 2700 2664 2692.95 5714 2692.95 down down correct
HIL.BSE HIL Limited 20230112 0 2689.55 2689.55 2635 2658.3999 489 2658.3999 down up incorrect
HINDALCO.BSE Hindalco Industries Limited 20230112 0 493.05 495 482.35 485.65 212756 485.65 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230112 0 16.75 17.15 16.35 16.8 45104 16.8 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230112 0 8.34 8.34 8.34 8.34 0 8.34
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230112 0 138 142.15 136.6 137.25 32972 137.25 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230112 0 2586 2601 2572.3 2588.8 120215 2588.8 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230112 0 231.3 231.3 222.65 225.2 266 225.2 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230112 0 55.95 55.95 54.35 54.55 1338 54.55 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230112 0 31.55 32.45 31.05 31.95 58444 31.95 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230112 0 40000.0508 40000.0508 39552.0508 39661.3516 99 39661.3516 down down correct
HPL.BSE HPL Electric & Power Limited 20230112 0 103.65 106.5 102.65 103.8 29186 103.8 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230112 0 95.1 95.8 92.9 93.75 68619 93.75 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230112 0 864.15 868.1 855 861.2 262276 861.2 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230112 0 460.75 467.6 460.75 464.85 20068 464.85 up down incorrect
ICSL.BSE Integrated Capital Services Ltd 20230112 0 3.85 4.13 3.81 3.91 4029 3.91 up up correct
IDEA.BSE Vodafone Idea Limited 20230112 0 7.44 7.45 7.18 7.33 99021484 7.33 down down correct
IFCI.BSE IFCI Limited 20230112 0 13.83 13.91 13.6 13.69 2699914 13.69 down up incorrect
IFGLEXPOR.BSE IFGL Refractories Limited 20230112 0 277.95 280 272.95 276.1 3084 276.1 down up incorrect
IFINSEC.BSE India Finsec Limited 20230112 0 44.15 46 44.15 45.85 125 45.85 up down incorrect
IIFL.BSE IIFL Finance Limited 20230112 0 474.1 482.95 469.65 477.05 21165 477.05 up down incorrect
IISL.BSE Indian Infotech Software Ltd 20230112 0 3.7 3.89 3.65 3.89 506 3.89 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230112 0 719.6 724 719.6 724 15 724 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230112 0 153.85 153.85 152.6 153.7 483 153.7 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230112 0 20.9 21.5 19.75 20.4 7480 20.4 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230112 0 58.9 58.9 57.85 58.5 2802 58.5 down down correct
INDRAIND.BSE Indra Industries Limited 20230112 0 4.12 4.12 4.12 4.12 0 4.12
INDRENEW.BSE Ind Renewable Energy Limited 20230112 0 10.73 11.19 10.73 11.17 1063 11.17 up up correct
INDUSFINL.BSE Indus Finance Limited 20230112 0 18.9 19.8 18.9 19.8 2107 19.8 up up correct
INDUSINDBK.BSE IndusInd Bank Limited 20230112 0 1211.4 1224.45 1197.4 1209.3 48696 1209.3 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230112 0 183.7 185 183.2 184.5 22187 184.5 up up correct
INFY.BSE Infosys Limited 20230112 0 1482 1485 1455.25 1480.55 227373 1480.55 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230112 0 31.55 33.3 29.2 30.25 8864 30.25 down down correct
IOB.BSE Indian Overseas Bank 20230112 0 30.4 30.45 29.6 29.8 4622024 29.8 down up incorrect
IOC.BSE Indian Oil Corporation Limited 20230112 0 84 84 81.2 81.6 1413080 81.6 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230112 0 350.05 352.8 346.05 348.4 10937 348.4 down down correct
ISWL.BSE India Steel Works Limited 20230112 0 2 2.04 1.96 2 75815 2
ITC.BSE ITC Limited 20230112 0 332.6 333.6 328 329.65 193709 329.65 down up incorrect
ITDCEM.BSE ITD Cementation India Limited 20230112 0 121.6 124.5 121.25 124.1 45680 124.1 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230112 0 7.32 7.52 7.31 7.47 24805 7.47 up down incorrect
IWP.BSE The Indian Wood Products Company Limited 20230112 0 27.1 29 26.8 27.95 4046 27.95 up up correct
IZMO.BSE Izmo Ltd 20230112 0 73 73.8 72.85 73.15 1704 73.15 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230112 0 47.05 48.8 47.05 48.3 5110 48.3 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230112 0 76.2 79.05 76.2 78.4 32510 78.4 up down incorrect
JAICORPLTD.BSE Jai Corp Limited 20230112 0 142.8 143.5 141.7 142.6 37466 142.6 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230112 0 33.2 33.2 32 32.35 3491 32.35 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230112 0 263 265.05 263 263.1 40 263.1 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230112 0 3531 3531 3531 3531 0 3531
JATALIA.BSE Jatalia Global Ventures Ltd 20230112 0 3.4 3.5 3.26 3.26 9065 3.26 down down correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230112 0 156.65 157.3 156 156 1797 156 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230112 0 7.4 7.4 7 7.21 7627 7.21 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230112 0 25.2 25.3 24.95 25 22773 25 down down correct
JCTLTD.BSE JCT Limited 20230112 0 3.05 3.08 2.97 3.03 1182019 3.03 down up incorrect
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230112 0 107 108.9 101.3 102.55 43960 102.55 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230112 0 6.1 6.66 6.1 6.66 104 6.66 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230112 0 13.2 13.2 12.54 12.54 1244 12.54 down down correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230112 0 21.9 21.9 21 21.25 9348 21.25 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230112 0 114.55 115.25 111.6 112.35 133849 112.35 down up incorrect
JINDALSTEL.BSE Jindal Steel & Power Limited 20230112 0 605 606.75 598.3 602.75 34257 602.75 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230112 0 297.75 299.6 282.65 289.55 3561 289.55 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230112 0 18.5 19.25 18.4 18.55 6821 18.55 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230112 0 34.4 34.5 33.2 33.65 504497 33.65 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230112 0 22.9 22.9 22.9 22.9 257 22.9
JKIL.BSE J. Kumar Infraprojects Limited 20230112 0 273.4 276.5 269.1 272.6 11003 272.6 down up incorrect
JKPAPER.BSE JK Paper Limited 20230112 0 418.05 418.25 410.1 413.8 21172 413.8 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230112 0 1707 1707 1707 1707 0 1707
JMFINANCIL.BSE JM Financial Limited 20230112 0 71.45 71.5 70.05 70.25 85554 70.25 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230112 0 9.93 10.11 9.83 9.88 1016043 9.88 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230112 0 7.32 7.32 7.16 7.24 7937018 7.24 down down correct
JPTSEC.BSE JPT Securities Limited 20230112 0 7.08 7.08 7.08 7.08 0 7.08
JRFOODS.BSE J. R. Foods Limited 20230112 0 4.99 4.99 4.99 4.99 0 4.99
JSL.BSE Jindal Stainless Limited 20230112 0 234.45 236.9 231.1 234.9 35416 234.9 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230112 0 758 764.35 752.6 763.35 44439 763.35 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230112 0 5.25 5.59 5.07 5.15 44948 5.15 down up incorrect
JTEKTINDIA.BSE JTEKT India Ltd 20230112 0 142.55 148 138.65 144.9 24484 144.9 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230112 0 494.9 494.9 485.85 488.55 70030 488.55 down up incorrect
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230112 0 362.85 367.7 361.6 362.65 3470 362.65 down down correct
JYOTI.BSE Jyoti Limited 20230112 0 19.15 19.15 18 18.45 10459 18.45 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230112 0 1208.95 1230 1202 1212.9 2920 1212.9 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230112 0 488.05 488.55 479.75 480.9 12593 480.9 down up incorrect
KAJARIACER.BSE Kajaria Ceramics Limited 20230112 0 1123.8 1151.95 1055.3 1111.8 9939 1111.8 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230112 0 527.35 528.5 510.3 518.75 20722 518.75 down up incorrect
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230112 0 10.7 10.74 10.7 10.74 8100 10.74 up up correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230112 0 112.5 115.85 112.45 115.85 34471 115.85 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230112 0 376.4 394.65 370.25 391.95 84097 391.95 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230112 0 104.8 104.8 94.3 96.95 804 96.95 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230112 0 148 151.4 144.2 144.5 7786 144.5 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230112 0 160.8 172.25 156 171.6 10653 171.6 up up correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230112 0 109.3 109.9 107.25 108.15 103443 108.15 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230112 0 9577 9577 9211 9252 22 9252 down up incorrect
KBSINDIA.BSE KBS India Limited 20230112 0 93.55 94.95 89.1 90.95 6090 90.95 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230112 0 102.75 102.75 95 98.95 667 98.95 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230112 0 4.56 4.56 4.56 4.56 300774 4.56
KCP.BSE The KCP Limited 20230112 0 114 114 111.35 111.95 8775 111.95 down down correct
KDDL.BSE KDDL Limited 20230112 0 1024.65 1032.75 1010 1024 424 1024 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230112 0 75.1 78 74.55 77 146 77 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230112 0 62.6 63.85 62.45 62.85 86225 62.85 up down incorrect
KEYFINSER.BSE Keynote Corporate Services Limited 20230112 0 107 107 100.45 101.1 1937 101.1 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230112 0 55.35 55.35 52 52.05 2694 52.05 down down correct
KHODAY.BSE Khoday India Limited 20230112 0 107 107 102.5 104.35 1340 104.35 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230112 0 1.75 1.77 1.7 1.72 283049 1.72 down up incorrect
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230112 0 1.16 1.16 1.16 1.16 0 1.16
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230112 0 349.3 352.5 337.5 340.25 31918 340.25 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230112 0 318.05 318.05 309.9 310.65 1673 310.65 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230112 0 539 539.5 522 527.45 8791 527.45 down down correct
KITEX.BSE Kitex Garments Limited 20230112 0 186.85 190 186.5 186.75 5196 186.75 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230112 0 14.39 14.39 14.39 14.39 0 14.39
KLBRENG-B.BSE Kilburn Engineering Limited 20230112 0 76.1 78.2 74 77.05 104422 77.05 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230112 0 30.3 30.3 29.3 29.6 33648 29.6 down down correct
KNRCON.BSE KNR Constructions Limited 20230112 0 257.85 261.25 252.5 259.6 25660 259.6 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230112 0 3.72 3.72 3.72 3.72 64784 3.72
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230112 0 83.95 84.55 83.25 83.85 7221 83.85 down up incorrect
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230112 0 258.35 264.75 258.15 262.5 1371 262.5 up up correct
KOPRAN.BSE Kopran Limited 20230112 0 146.9 148.6 145.5 146.2 10774 146.2 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230112 0 1804.05 1805.15 1772.75 1779.6 35415 1779.6 down down correct
KRBL.BSE KRBL Limited 20230112 0 397.6 398.2 388.1 392.9 15415 392.9 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230112 0 111.7 113.5 104.05 105.7 2219 105.7 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230112 0 15.2 16.25 15.2 16.25 121 16.25 up up correct
KRITINUT.BSE Kriti Nutrients Limited 20230112 0 49.3 50 48.8 49.25 4416 49.25 down up incorrect
KRL.BSE Kintech Renewables Limited 20230112 0 416 436.8 415.15 436.25 66 436.25 up down incorrect
KSCL.BSE Kaveri Seed Company Limited 20230112 0 509.05 510.7 503 505.45 622 505.45 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230112 0 147.05 149.3 146.25 148.75 142427 148.75 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230112 0 63.64 64.46 63.01 63.49 19229 63.49 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230112 0 11760.6504 11850.0498 11528.25 11549.2002 494 11549.2002 down up incorrect
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230112 0 685 699 684.7 689.25 10369 689.25 up up correct
LIBORD.BSE Libord Securities Limited 20230112 0 8.62 8.62 8.62 8.62 1 8.62
LKPFIN.BSE LKP Finance Limited 20230112 0 90.95 94.3 89.3 90.05 4392 90.05 down down correct
LKPSEC.BSE LKP Securities Limited 20230112 0 14.77 14.77 13.8 14.02 15888 14.02 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230112 0 16.2 17.75 16 17.55 5698467 17.55 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230112 0 131.65 133.15 127.7 131 3891 131 down down correct
LT.BSE Larsen & Toubro Limited 20230112 0 2113.55 2165 2113.55 2160.2 81416 2160.2 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230112 0 4250 4295 4244.6 4279.2 3325 4279.2 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230112 0 92.25 92.25 88.7 90.05 2689 90.05 down down correct
LUPIN.BSE Lupin Limited 20230112 0 755 757 747.95 754.95 17379 754.95 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230112 0 5.69 5.69 5.41 5.46 17790 5.46 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230112 0 1306.9 1326.9 1306.9 1319.8 82206 1319.8 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230112 0 236.55 237.6 231.85 232.8 301772 232.8 down down correct
MAANALU.BSE Maan Aluminium Limited 20230112 0 203.6 209.15 195.75 199.6 6945 199.6 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230112 0 113.95 113.95 111 113.45 316 113.45 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230112 0 43.35 43.6 43 43.15 880 43.15 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230112 0 5.56 5.57 5.23 5.29 4589 5.29 down down correct
MAHABANK.BSE Bank of Maharashtra 20230112 0 30.65 31.6 30.3 31.25 1919085 31.25 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230112 0 359.15 365.4 359.15 362 3393 362 up down incorrect
MANAKSTELTD.BSE Manaksia Steels Limited 20230112 0 39.2 39.2 37 37.65 2712 37.65 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230112 0 81.4 81.95 80.65 80.95 16314 80.95 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230112 0 122.15 122.6 119.8 120.1 705250 120.1 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230112 0 15.7 16.35 14.8 15.05 5159 15.05 down down correct
MARALOVER.BSE Maral Overseas Limited 20230112 0 64.75 67.6 64 65.2 8820 65.2 up up correct
MARICO.BSE Marico Limited 20230112 0 499.95 502.5 490.6 501.45 36803 501.45 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230112 0 8301.0498 8378.4502 8260.0996 8365.9004 7596 8365.9004 up down incorrect
MAXHEALTH.BSE Max Healthcare Institute Limited 20230112 0 446.4 454 445.9 452.85 43297 452.85 up down incorrect
MAXINDIA.BSE Max Healthcare Institute Limited 20230112 0 98.7 101.3 98 98.8 8505 98.8 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230112 0 11.45 11.45 10.54 10.74 7208 10.74 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230112 0 1470.05 1515 1470.05 1509.35 8689 1509.35 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230112 0 20.3 20.5 19 19.05 5053 19.05 down up incorrect
MERCATOR.BSE Mercator Limited 20230112 0 1.09 1.09 1.06 1.08 41811 1.08 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230112 0 3.9 4.04 3.9 4.04 303 4.04 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230112 0 62.25 62.25 59.15 60.7 2213 60.7 down down correct
MFSL.BSE Max Financial Services Limited 20230112 0 798.6 803.4 788.2 796.25 39567 796.25 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230112 0 232.25 236 226.7 229.2 7649 229.2 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230112 0 264.9 266.55 262.5 263.7 6662 263.7 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230112 0 9.98 9.99 9.07 9.98 6229 9.98
MINID.BSE Mini Diamonds (India) Limited 20230112 0 20 21 19.4 19.5 986 19.5 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230112 0 17.45 17.95 17.25 17.45 25346 17.45
MIRZAINT.BSE Mirza International Limited 20230112 0 219.95 242.5 218.95 236.7 215622 236.7 up up correct
MOHITE.BSE Mohite Industries Limited 20230112 0 22.05 23.35 22 23.25 430 23.25 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230112 0 975.05 1012 975 978.15 1005 978.15 up up correct
MPSLTD.BSE MPS Limited 20230112 0 946.05 946.05 907 917.5 1392 917.5 down down correct
MRF.BSE MRF Limited 20230112 0 91400.0469 91999.9531 88659.1016 89498.3516 401 89498.3516 down down correct
MRP.BSE MRP Agro Ltd 20230112 0 93.95 93.95 93.95 93.95 6000 93.95
MSPL.BSE MSP Steel & Power Limited 20230112 0 10.16 10.16 9.35 9.57 17187 9.57 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230112 0 98.9 99.55 98 98.95 1676 98.95 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230112 0 40.25 40.55 38.6 38.8 2084 38.8 down down correct
NAM.BSE Nam Securities Limited 20230112 0 76.1 84 76.05 83 518 83 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230112 0 495 506.2 486 490.7 2153 490.7 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230112 0 85.75 85.75 81.25 82.45 1458476 82.45 down down correct
NATPEROX.BSE National Peroxide Limited 20230112 0 1523.65 1580 1523.65 1577.65 2430 1577.65 up down incorrect
NAUKRI.BSE Info Edge (India) Limited 20230112 0 3699.8999 3764.25 3656 3719.3 7519 3719.3 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230112 0 80 80 80 80 2500 80
NCC.BSE NCC Limited 20230112 0 94.35 94.35 92.5 93.35 422411 93.35 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230112 0 6.3 6.3 6.3 6.3 0 6.3
NCLIND.BSE NCL Industries Limited 20230112 0 172.3 176.85 171.15 175.55 7974 175.55 up down incorrect
NDL.BSE Nandan Denim Limited 20230112 0 25.65 25.95 25.4 25.45 1708 25.45 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230112 0 16.9 17.7 16.9 16.9 4 16.9
NESTLEIND.BSE Nestlé India Limited 20230112 0 19757.5 19943.3008 19741.1504 19878.9004 500 19878.9004 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230112 0 50 50.02 49.58 49.91 789 49.91 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230112 0 367.75 367.75 357.1 362.3 2185 362.3 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230112 0 14 14.7 13.6 14.7 8383 14.7 up up correct
NFL.BSE National Fertilizers Limited 20230112 0 71 72.75 70.3 72.15 442513 72.15 up up correct
NHPC.BSE NHPC Ltd 20230112 0 39.15 39.25 38.8 38.9 293007 38.9 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230112 0 144.05 146.2 144 144.55 11448 144.55 up up correct
NIKKIGL.BSE Nikki Global Finance Limited 20230112 0 9.18 9.18 9.18 9.18 453 9.18
NILE.BSE Nile Limited 20230112 0 576.1 590 575.2 575.25 326 575.25 down down correct
NITCO.BSE NITCO Limited 20230112 0 28.5 28.5 27.15 27.65 13714 27.65 down up incorrect
NMDC.BSE NMDC Limited 20230112 0 129.6 129.6 126.75 128.4 566726 128.4 down down correct
NOCIL.BSE NOCIL Limited 20230112 0 230.1 231.65 227.75 228.8 24547 228.8 down up incorrect
NORRIS.BSE Norris Medicines Limited 20230112 0 14.5 14.5 13.51 14.44 1316 14.44 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230112 0 15.6 15.6 15.6 15.6 0 15.6
NPRFIN.BSE NPR Finance Limited 20230112 0 13.7 13.7 13.7 13.7 0 13.7
NTCIND.BSE ntc industries limited 20230112 0 85.35 87.25 84.6 85.15 675 85.15 down down correct
NTPC.BSE NTPC Limited 20230112 0 166.6 167.25 165.65 165.85 1031269 165.85 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230112 0 126 128.2 123.55 127.55 1266 127.55 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230112 0 51.8 51.8 48.8 48.9 1126 48.9 down up incorrect
OFSS.BSE Oracle Financial Services Software Limited 20230112 0 3055 3059.8501 3029.3999 3054.8 2806 3054.8 down down correct
OIL.BSE Oil India Limited 20230112 0 224.45 228 223.55 224.95 105834 224.95 up up correct
OKPLA.BSE OK Play India Limited 20230112 0 48.4 48.4 44.5 46.3 23413 46.3 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230112 0 137.95 137.95 129 136.8 376 136.8 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230112 0 63.55 66.4 61.3 62.05 23825 62.05 down down correct
OMAXE.BSE Omaxe Limited 20230112 0 75.4 75.6 72 72.35 21017 72.35 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230112 0 148.35 148.35 145.7 146.05 246137 146.05 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230112 0 96 96.7 94.65 95 26061 95 down down correct
ORACLECR.BSE Oracle Credit Limited 20230112 0 144 144.85 137.75 143.15 5448 143.15 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230112 0 152.2 152.6 143.6 146.95 4065 146.95 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230112 0 8.68 8.68 7.86 7.86 4750 7.86 down down correct
ORIENTBELL.BSE Orient Bell Limited 20230112 0 540.8 540.8 526.95 528.55 134 528.55 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230112 0 791.25 791.25 767.1 779 1407 779 down up incorrect
ORIENTPPR.BSE Orient Paper & Industries Limited 20230112 0 42.9 43.65 42 43.2 347003 43.2 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230112 0 2889.8 2894 2857.8999 2872 98 2872 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230112 0 23.6 23.85 22.8 23.05 5592 23.05 down down correct
OSCARGLO.BSE Oscar Global Limited 20230112 0 8 8 7.73 7.73 3144 7.73 down up incorrect
OSIAJEE.BSE Osiajee Texfab Limited 20230112 0 42.95 42.95 38.6 39.7 21446 39.7 down down correct
OTCO.BSE OTCO International Ltd 20230112 0 6.47 6.95 5.83 5.84 3286 5.84 down up incorrect
OZONEWORLD.BSE Ozone World Limited 20230112 0 6.5 6.8 6.5 6.79 5138 6.79 up up correct
PAGEIND.BSE Page Industries Limited 20230112 0 41100 41500 40602.6992 40638.75 289 40638.75 down down correct
PAISALO.BSE Paisalo Digital Limited 20230112 0 77.1 77.75 76.5 77.45 1577 77.45 up up correct
PANTH.BSE Synergy Bizcon Limited 20230112 0 10.02 10.49 9.8 10.14 79729 10.14 up down incorrect
PARAGMILK.BSE Parag Milk Foods Limited 20230112 0 100.3 100.45 98.65 98.95 12197 98.95 down up incorrect
PARAMONE.BSE Paramone Concepts Ltd 20230112 0 73.2 73.2 73.15 73.15 31854 73.15 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230112 0 10.56 10.8 10.01 10.45 12759 10.45 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230112 0 25.5 27.7 25.5 26.35 585 26.35 up up correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230112 0 254.05 269.95 254 265.45 2939 265.45 up up correct
PATSPINLTD.BSE Patspin India Limited 20230112 0 10.85 11.85 10.85 11.38 30895 11.38 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230112 0 83.3 83.3 80.35 81.05 22860 81.05 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230112 0 108.3 108.3 108.3 108.3 0 108.3
PEL.BSE Piramal Enterprises Limited 20230112 0 830.5 842 825 836.15 48923 836.15 up up correct
PENIND.BSE Pennar Industries Limited 20230112 0 58 60 56.65 59.55 82270 59.55 up up correct
PFC.BSE Power Finance Corporation Limited 20230112 0 152.75 152.75 147.4 149.2 894239 149.2 down up incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230112 0 4024.25 4099 4018.6 4074.1 442 4074.1 up down incorrect
PHOENIXTN.BSE Phoenix Township Limited 20230112 0 60 60.3 55.4 55.95 61 55.95 down up incorrect
PHRMASI.BSE Phaarmasia Limited 20230112 0 26.9 27.6 26.35 27.5 674 27.5 up down incorrect
PIFL.BSE Pacheli Industrial Finance Limited 20230112 0 9.8 9.8 9.31 9.31 27 9.31 down down correct
PIIND.BSE PI Industries Limited 20230112 0 3261.05 3303.3999 3261.05 3292.1499 3330 3292.1499 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230112 0 7.1 7.1 6.79 7.08 6911 7.08 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230112 0 63.7 64.35 63.7 63.85 16427 63.85 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230112 0 203 203 195.15 195.2 2248 195.2 down up incorrect
POWERGRID.BSE Power Grid Corporation of India Limited 20230112 0 213 213.9 211.35 213.6 336170 213.6 up down incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230112 0 79.55 81.35 77.6 78.25 95269 78.25 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230112 0 447.05 459.7 446.95 452.1 10633 452.1 up up correct
PRICOLLTD.BSE Pricol Limited 20230112 0 192.05 196.55 190.75 195.35 41356 195.35 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230112 0 13 13 12.03 12.05 3036 12.05 down down correct
PRIMESECU.BSE Prime Securities Limited 20230112 0 99.3 100.05 97.15 98.85 129 98.85 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230112 0 36.3 36.3 33.3 34.25 393912 34.25 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230112 0 285 285 285 285 0 285
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230112 0 1086.85 1086.85 1070 1072.4 218 1072.4 down down correct
PVR.BSE PVR Limited 20230112 0 1718.9 1765 1691.85 1754.8 34611 1754.8 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230112 0 48.25 48.25 47.7 47.71 1122 47.71 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230112 0 3.79 4.09 3.79 4.08 1589 4.08 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230112 0 34 34 30.9 31 2706 31 down down correct
QUEST.BSE Quest Softech (India) Limited 20230112 0 48.9 50.8 47.6 48.85 44978 48.85 down up incorrect
RADICO.BSE Radico Khaitan Limited 20230112 0 1069.05 1074.4 1055 1066.2 5022 1066.2 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230112 0 12.37 12.37 11.7 11.98 2770 11.98 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230112 0 817.85 830.35 808.35 813.3 11993 813.3 down up incorrect
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230112 0 845.05 855.65 826.75 831.8 6669 831.8 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230112 0 17.7 18.2 17.55 18.15 3852400 18.15 up down incorrect
RAMAVISION.BSE Rama Vision Limited 20230112 0 50.1 54 50.1 53.6 3102 53.6 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230112 0 704.7 711.15 701.75 704.05 2194 704.05 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230112 0 6.5 6.5 5.91 6.33 1056 6.33 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230112 0 237.55 240 228.8 233 427 233 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230112 0 4615 4615 4530 4600 125 4600 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230112 0 22.05 23.9 22.05 23.4 311 23.4 up down incorrect
RBL.BSE Rane Brake Lining Limited 20230112 0 730.15 739.85 713.95 727.65 1158 727.65 down down correct
RBLBANK.BSE RBL Bank Limited 20230112 0 182 182 176.45 177.85 472668 177.85 down down correct
RCL.BSE Radhagobind Commercial Limited 20230112 0 20.9 23.1 20.9 23.1 52 23.1 up up correct
RCOM.BSE Reliance Communications Limited 20230112 0 2.29 2.33 2.23 2.27 2727116 2.27 down down correct
RECLTD.BSE REC Limited 20230112 0 122 122.1 119.35 120.65 494713 120.65 down down correct
REGENCY.BSE Regency Investments Limited 20230112 0 7.1 7.1 6.73 6.89 19070 6.89 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230112 0 4.46 4.46 4.06 4.33 39326 4.33 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230112 0 888.1 899.6 888.1 898.15 1655 898.15 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230112 0 11.8 11.8 11.8 11.8 0 11.8
RELIABVEN.BSE Reliable Ventures India Limited 20230112 0 13.99 13.99 13.15 13.5 989 13.5 down down correct
RELIANCE.BSE Reliance Industries Limited 20230112 0 2525 2531.8999 2465.6499 2472.1001 185343 2472.1001 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230112 0 232.85 235.9 231.15 235 14 235 up up correct
RML.BSE Rane (Madras) Limited 20230112 0 449.95 466.6 434.8 442.65 11401 442.65 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230112 0 2.95 2.95 2.95 2.95 2466713 2.95
ROSELABS.BSE Roselabs Finance Limited 20230112 0 18.35 19.2 17.45 19.2 512 19.2 up down incorrect
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230112 0 13.76 14.59 13.76 14.48 584 14.48 up up correct
RPOWER.BSE Reliance Power Limited 20230112 0 14.34 14.4 13.8 13.92 2186955 13.92 down down correct
RSCINT.BSE RSC International Limited 20230112 0 7.38 7.38 7.38 7.38 25 7.38
RSDFIN.BSE RSD Finance Limited 20230112 0 88.5 88.5 82.2 87.95 120 87.95 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230112 0 248.25 248.25 240.9 240.95 370 240.95 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230112 0 114.95 125.65 114.95 121.15 41483 121.15 up up correct
RUBFILA.BSE Rubfila International Limited 20230112 0 77.5 78.95 77 77.45 18499 77.45 down down correct
RUSHIL.BSE Rushil Décor Limited 20230112 0 404.45 407.1 397.3 402.7 2226 402.7 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230112 0 14.1 14.95 14.1 14.75 57014 14.75 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230112 0 117.5 119 114 114.85 38063 114.85 down down correct
SAHARA.BSE Sahara One Media and Entertainment Limited 20230112 0 15.65 15.65 15.65 15.65 0 15.65
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230112 0 48.9 48.9 45.1 46.95 112 46.95 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230112 0 250.05 261.8 250 258.5 356 258.5 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230112 0 3.97 3.97 3.65 3.79 62941 3.79 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230112 0 158.75 163.85 158 162.1 28557 162.1 up up correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230112 0 839.7 853.8 831 836.15 10672 836.15 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230112 0 227.45 227.45 218.1 222.65 3351 222.65 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230112 0 343.25 346.25 334.8 340.7 8761 340.7 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230112 0 39.75 39.8 37.25 38.1 4605 38.1 down up incorrect
SANOFI.BSE Sanofi India Limited 20230112 0 5653.7002 5711 5650.1001 5696.4502 448 5696.4502 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230112 0 0.7 0.71 0.68 0.7 340962 0.7
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230112 0 45.5 47.5 45.35 46.15 16119 46.15 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230112 0 779.15 782.85 777.25 780.1 24872 780.1 up up correct
SBIN.BSE State Bank of India 20230112 0 597.8 597.8 590.3 595 405611 595 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230112 0 643.22 644.67 638.2 641.17 4985 641.17 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230112 0 140 141.45 138.5 139.85 118768 139.85 down up incorrect
SEL.BSE Sanathnagar Enterprises Limited 20230112 0 24.4 24.65 23.5 24.65 10103 24.65 up down incorrect
SGL.BSE STL Global Limited 20230112 0 18.2 18.2 17.9 17.95 228 17.95 down up incorrect
SHANKARA.BSE Shankara Building Products Limited 20230112 0 655 667.4 655 661.75 1954 661.75 up up correct
SHANTAI.BSE Shantai Industries Limited 20230112 0 39.65 39.65 39.5 39.5 300 39.5 down down correct
SHESHAINDS.BSE Sheshadri Industries Limited 20230112 0 21.7 21.7 19.9 19.9 8481 19.9 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230112 0 14.55 16.05 14.55 16.05 656 16.05 up up correct
SHILPAMED.BSE Shilpa Medicare Limited 20230112 0 275.1 278.15 273.05 275.05 14033 275.05 down up incorrect
SHISHIND.BSE Shish Industries Limited 20230112 0 164.7 164.7 160.55 163.6 3424 163.6 down down correct
SHIVAEXPO.BSE Shiva Granito Export Limited 20230112 0 7.14 7.14 7.14 7.14 10000 7.14
SHIVAMAUTO.BSE Shivam Autotech Limited 20230112 0 28.2 28.3 27.8 28 3115 28 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230112 0 106.5 107.35 100 100.95 6595 100.95 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230112 0 8.05 8.05 7.5 7.8 2417 7.8 down down correct
SHREECEM.BSE Shree Cement Limited 20230112 0 23505 23990 23505 23857.5996 342 23857.5996 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230112 0 185.35 187 182.25 183.1 1773 183.1 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230112 0 36.35 36.35 36.3 36.3 38 36.3 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230112 0 298.95 300.7 296.6 299 1645 299 up up correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230112 0 0.43 0.43 0.43 0.43 0 0.43
SIGNETIND.BSE Signet Industries Limited 20230112 0 39.25 39.3 38.8 38.85 6299 38.85 down down correct
SILINV.BSE SIL Investments Limited 20230112 0 342.05 342.1 338.2 341.85 117 341.85 down down correct
SITINET.BSE SITI Networks Limited 20230112 0 1.67 1.68 1.63 1.65 536265 1.65 down down correct
SML.BSE Soni Medicare Limited 20230112 0 28.85 28.85 28.85 28.85 139 28.85
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230112 0 79.8 81.85 79.8 80.25 1804 80.25 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230112 0 303.55 306 301.6 305.75 1964 305.75 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20230112 0 18.55 18.65 18.2 18.25 1863331 18.25 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230112 0 20.4 20.5 19.1 20.35 4169 20.35 down up incorrect
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230112 0 1.72 1.78 1.7 1.7 67361 1.7 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230112 0 17.55 18.15 17.55 17.7 791 17.7 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230112 0 59.7 59.95 59.65 59.95 5624 59.95 up up correct
SPENCER.BSE Spencer's Retail Limited 20230112 0 63.5 64.7 63 64.25 36267 64.25 up up correct
SRF.BSE SRF Limited 20230112 0 2199.75 2228 2193.05 2219.45 17501 2219.45 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230112 0 39.75 39.85 37 37.45 1282 37.45 down down correct
SSLFINANCE.BSE Archana Software Limited 20230112 0 4.04 4.04 4.04 4.04 278 4.04
SSWL.BSE Steel Strips Wheels Limited 20230112 0 157.75 159.6 157.1 157.85 1713 157.85 up up correct
STAMPEDE.BSE Stampede Capital Limited 20230112 0 0.76 0.76 0.76 0.76 0 0.76
STAR.BSE Strides Pharma Science Limited 20230112 0 342 343.5 333.3 334.2 13501 334.2 down up incorrect
STARDELTA.BSE Star Delta Transformers Limited 20230112 0 131.05 133.9 128.3 130.05 787 130.05 down down correct
STEL.BSE STEL Holdings Ltd 20230112 0 153.3 153.85 148.05 152.15 197 152.15 down up incorrect
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230112 0 14.4 15.9 14.4 15.9 832 15.9 up up correct
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230112 0 4972.8501 5042.7002 4950.8999 5032 61 5032 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230112 0 2301.3999 2318.8999 2285.8501 2307.6001 739 2307.6001 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230112 0 151.65 153 151.65 152.95 79 152.95 up up correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230112 0 1025.05 1035.35 1021.3 1033.15 37737 1033.15 up up correct
SUNTV.BSE Sun TV Network Limited 20230112 0 472.45 474.3 469.5 472.35 27768 472.35 down up incorrect
SUPERSPIN.BSE Super Spinning Mills Limited 20230112 0 8.57 8.79 8.41 8.62 1538 8.62 up up correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230112 0 335.05 339.4 334.05 335.95 5727 335.95 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230112 0 11.5 11.52 11.14 11.3 9421 11.3 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230112 0 56.85 59 56.8 57.6 2218 57.6 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230112 0 64.75 64.75 63.6 63.9 14572 63.9 down down correct
SUZLON.BSE Suzlon Energy Limited 20230112 0 10.17 10.19 9.9 9.97 30442370 9.97 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230112 0 6.56 6.56 6.2 6.39 30519 6.39 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230112 0 0.51 0.51 0.46 0.48 1193665 0.48 down down correct
SYMPHONY.BSE Symphony Limited 20230112 0 997.15 1000.15 966.55 969 4025 969 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230112 0 207.45 209.5 202.15 204.95 8208 204.95 down down correct
TAKE.BSE Take Solutions Ltd 20230112 0 23.3 23.45 22.95 23.05 19737 23.05 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230112 0 12.1 12.4 12.1 12.4 1239 12.4 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230112 0 762 763.7 751.8 754.8 21409 754.8 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230112 0 419.2 420.45 410 412.2 489818 412.2 down down correct
TATASTEEL.BSE Tata Steel Limited 20230112 0 118.85 119.2 117.55 118.05 1343581 118.05 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230112 0 1.53 1.54 1.45 1.48 662526 1.48 down down correct
TCS.BSE Tata Consultancy Services Limited 20230112 0 3333 3350 3316 3334.6001 83856 3334.6001 up up correct
TECHM.BSE Tech Mahindra Limited 20230112 0 1006.55 1014 997.4 1002.05 41108 1002.05 down down correct
TELECANOR.BSE Telecanor Global Limited 20230112 0 8.4 8.4 8.4 8.4 1 8.4
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230112 0 56.25 58.45 56.25 57.85 196475 57.85 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230112 0 47.25 47.3 45.05 45.65 15159 45.65 down up incorrect
THYROCARE.BSE Thyrocare Technologies Limited 20230112 0 576.3 576.7 571.8 575 3193 575 down down correct
TI.BSE Tilaknagar Industries Ltd 20230112 0 119.45 119.45 113.65 116.75 54597 116.75 down up incorrect
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230112 0 997.3 1000.8 994.4 997.4 1481 997.4 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20230112 0 90 90.3 88.5 88.9 93619 88.9 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230112 0 930.8 939.5 913.6 917.05 173 917.05 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230112 0 2651 2708.4 2623.9 2683.45 4557 2683.45 up up correct
TIMKEN.BSE Timken India Limited 20230112 0 3100.05 3206.1499 3094.7 3128.6001 4280 3128.6001 up down incorrect
TINPLATE.BSE The Tinplate Company of India Limited 20230112 0 351.95 351.95 345.95 347.4 5195 347.4 down up incorrect
TIPSINDLTD.BSE Tips Industries Limited 20230112 0 1701 1723.4 1690 1700.75 861 1700.75 down up incorrect
TITAN.BSE Titan Company Limited 20230112 0 2459.95 2474.55 2432.5 2445.6499 44919 2445.6499 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230112 0 247.9 247.9 237.3 240.85 13838 240.85 down down correct
TRCFIN.BSE TRC Financial Services Limited 20230112 0 16.9 17.3 15.75 17.15 335 17.15 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230112 0 17.35 18.1 17.35 17.95 1062 17.95 up up correct
TRIDENT.BSE Trident Limited 20230112 0 33.8 33.95 33.6 33.65 643686 33.65 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230112 0 72.3 75.35 70.25 71.2 587780 71.2 down down correct
TRL.BSE Taylormade Renewables Limited 20230112 0 44 44.25 41.5 42.95 20000 42.95 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230112 0 85.55 86.1 84.85 85 218291 85 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230112 0 36.85 37 36.4 36.55 249184 36.55 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230112 0 264.85 267.95 259 259.65 5393 259.65 down down correct
UBL.BSE United Breweries Limited 20230112 0 1675.95 1677.55 1635.45 1645.65 1991 1645.65 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230112 0 127.85 128.1 126.35 126.45 907 126.45 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230112 0 102.3 104.5 99.9 101.05 94515 101.05 down up incorrect
ULTRACEMCO.BSE UltraTech Cement Limited 20230112 0 7023.5498 7165 7023.5498 7150.6001 11599 7150.6001 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230112 0 323.1 327.4 322.7 323.9 13746 323.9 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230112 0 49.7 49.7 49.7 49.7 1100 49.7
UNIDT.BSE United Drilling Tools Limited 20230112 0 259.85 268.6 258.45 260.9 1993 260.9 up up correct
UNIOFFICE.BSE Universal Office Automation Limited 20230112 0 3.62 3.99 3.62 3.64 35 3.64 up down incorrect
UNIPHOS.BSE Uniphos Enterprises Limited 20230112 0 135.95 136.75 135.3 136 569 136 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230112 0 54.95 57.7 53.3 54.2 37670 54.2 down down correct
UNIVARTS.BSE Universal Arts Limited 20230112 0 1.98 1.98 1.98 1.98 0 1.98
UNIVCABLES.BSE Universal Cables Limited 20230112 0 328.85 328.85 311.35 320.4 10300 320.4 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230112 0 14.25 14.25 14 14 521 14 down down correct
UPL.BSE UPL Limited 20230112 0 718.05 722.7 714.5 719.05 41537 719.05 up up correct
USHAMART.BSE Usha Martin Limited 20230112 0 186.05 188.95 180.45 182.5 340546 182.5 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230112 0 27.25 27.25 26.8 26.9 263002 26.9 down down correct
VAL.BSE Vaksons Automobiles Limited 20230112 0 19.75 19.8 18.9 19.55 39100 19.55 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230112 0 26.15 26.15 26.15 26.15 80 26.15
VANICOM.BSE Vani Commercials Limited 20230112 0 14 14 14 14 1081 14
VARROC.BSE Varroc Engineering Limited 20230112 0 288 290.55 286.15 287.6 13047 287.6 down down correct
VASWANI.BSE Vaswani Industries Limited 20230112 0 19.65 20.1 19.3 19.55 15042 19.55 down up incorrect
VCU.BSE VCU Data Management Limited 20230112 0 10.14 10.14 9.24 9.24 92157 9.24 down down correct
VEDL.BSE Vedanta Limited 20230112 0 319.6 320.15 314.6 316.35 182326 316.35 down up incorrect
VENKYS.BSE Venky's (India) Limited 20230112 0 1870.5 1881.7 1851.8 1857.4 611 1857.4 down down correct
VERITAS.BSE Veritas (India) Limited 20230112 0 241.35 241.35 241.35 241.35 3385 241.35
VERTEX.BSE Vertex Securities Limited 20230112 0 3.06 3.1 2.86 2.91 34351 2.91 down down correct
VHL.BSE Vardhman Holdings Limited 20230112 0 2984.05 3025 2907.3999 2946.55 48 2946.55 down up incorrect
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230112 0 490 506.8 482 489.8 12916 489.8 down down correct
VIPIND.BSE VIP Industries Limited 20230112 0 688.55 692.45 682.55 691.5 13295 691.5 up down incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230112 0 134.5 136.55 132.4 136.55 2206 136.55 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230112 0 36.7 36.7 35.55 36 146 36 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230112 0 1.25 1.25 1.18 1.22 1004040 1.22 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230112 0 439 441.35 426.55 428.55 1342 428.55 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230112 0 79.95 79.95 74 76.3 1488 76.3 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230112 0 1515 1561.3 1502.45 1538.95 52390 307.79 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230112 0 12 12 11.5 11.84 8679 11.84 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230112 0 25.7 29.7 25.7 27.9 915 27.9 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230112 0 10.6 10.6 10.12 10.39 13478 10.39 down down correct
VLSFINANCE.BSE VLS Finance Limited 20230112 0 163.35 167.2 163.3 164.8 6206 164.8 up up correct
VMS.BSE VMS Industries Limited 20230112 0 18.2 18.3 17.15 17.35 38519 17.35 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230112 0 1121 1140 1116.05 1118 65 1118 down up incorrect
VOLTAS.BSE Voltas Limited 20230112 0 840.2 840.2 805.85 808.15 25405 808.15 down up incorrect
VSSL.BSE Vardhman Special Steels Limited 20230112 0 315.75 315.85 299.75 304.15 8364 304.15 down down correct
VSTIND.BSE VST Industries Limited 20230112 0 3204.8999 3204.8999 3165 3171.45 327 3171.45 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230112 0 2300.3999 2300.3999 2261.8 2270.75 18 2270.75 down down correct
VTL.BSE Vardhman Textiles Limited 20230112 0 323 325.7 317.2 318.6 10366 318.6 down down correct
WABAG.BSE VA Tech Wabag Limited 20230112 0 337.45 352.2 336.25 337.75 59700 337.75 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230112 0 0.97 1 0.95 0.98 258706 0.98 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230112 0 75.5 76.35 73 73.7 15935 73.7 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230112 0 49.25 50.9 48.2 48.2 266 48.2 down up incorrect
WARRENTEA.BSE Warren Tea Limited 20230112 0 69.05 70.7 69.05 70.55 336 70.55 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230112 0 98.3 101.15 96.1 101.15 34558 101.15 up up correct
WELCORP.BSE Welspun Corp Limited 20230112 0 217.95 223.95 214.1 214.65 27357 214.65 down down correct
WELLNESS.BSE Wellness Noni Limited 20230112 0 4.95 4.95 4.95 4.95 56000 4.95
WENDT.BSE Wendt (India) Limited 20230112 0 7565.0498 7624.5498 7500 7528.7002 362 7528.7002 down down correct
WESTLIFE.BSE Westlife Development Limited 20230112 0 763.95 763.95 742 745.95 1813 745.95 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230112 0 269.95 269.95 260 264.95 4423 264.95 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230112 0 1480 1494.35 1463.75 1482.7 2076 1482.7 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230112 0 20.35 21.75 20.35 21.45 807 21.45 up down incorrect
WINDMACHIN.BSE Windsor Machines Limited 20230112 0 50.15 55.35 50 52.6 225230 52.6 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230112 0 78.95 79 78.1 78.4 1395 78.4 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230112 0 141 147.95 141 143 239 143 up up correct
WOCKPHARMA.BSE Wockhardt Limited 20230112 0 226.6 227.65 223.35 224.05 49103 224.05 down down correct
WSFIN.BSE Wall Street Finance Limited 20230112 0 34.8 34.8 31.6 32.25 2455 32.25 down up incorrect
XCHANGING.BSE Xchanging Solutions Limited 20230112 0 66.75 74.2 65.8 66.5 17297 66.5 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230112 0 28.3 28.3 26.65 26.9 13842 26.9 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230112 0 0.89 0.9 0.87 0.88 628263 0.88 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230112 0 10.52 10.98 9.83 10.51 5448 10.51 down down correct
YASHO.BSE Yasho Industries Limited 20230112 0 1688 1727 1650 1673.45 10134 1673.45 down down correct
YESBANK.BSE Yes Bank Limited 20230112 0 20.15 20.15 19.65 19.9 16914596 19.9 down up incorrect
YOGISUNG.BSE Yogi Infra Projects Limited 20230112 0 3.98 3.98 3.98 3.98 164 3.98
YORKEXP.BSE York Exports Limited 20230112 0 49.25 49.25 44.8 44.8 522 44.8 down down correct
YUKEN.BSE Yuken India Limited 20230112 0 553 553 532.7 535 55659 535 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230112 0 13.2 13.2 13 13 45 13 down down correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230112 0 230 230.25 224.6 227.55 1006003 227.55 down down correct
ZEELEARN.BSE Zee Learn Limited 20230112 0 6.76 6.9 6.72 6.8 83077 6.8 up up correct
ZENITHHE.BSE Zenith Healthcare Limited 20230112 0 5.11 5.17 5.05 5.08 19723 5.08 down down correct

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