CollectAI

close-bse_india_stocks

2023/01/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230116 0 31.7 31.7 31.7 31.7 10857 31.7
500002.BSE ABB India Limited 20230116 0 2896.35 2914.85 2864.7 2871.7 4309 2871.7 down up incorrect
500003.BSE Aegis Logistics Limited 20230116 0 361.95 361.95 354.65 355.95 8314 355.95 down up incorrect
500014.BSE Apple Finance Limited 20230116 0 5.92 5.92 5.61 5.73 22297 5.73 down down correct
500016.BSE Aruna Hotels Limited 20230116 0 13.85 14.4 13.85 14.1 5033 14.1 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230116 0 78.2 79 77.5 78.05 36524 78.05 down down correct
500023.BSE Asian Hotels (North) Limited 20230116 0 79.5 85 79.5 81.3 17144 81.3 up up correct
500028.BSE ATV Projects India Limited 20230116 0 10 10 9.75 9.94 4947 9.94 down down correct
500031.BSE Bajaj Electricals Limited 20230116 0 1139.05 1161.3 1136.45 1150.5 3553 1150.5 up up correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230116 0 16 16.1 15.75 15.8 947941 15.8 down down correct
500033.BSE Force Motors Limited 20230116 0 1540 1576.3 1535 1550.15 3174 1550.15 up up correct
500038.BSE Balrampur Chini Mills Limited 20230116 0 395.35 398.5 390.5 394.45 43546 394.45 down down correct
500040.BSE Century Textiles and Industries Limited 20230116 0 713 718.4 699.05 701.15 3741 701.15 down down correct
500041.BSE Bannari Amman Sugars Limited 20230116 0 2818.55 2818.55 2781 2791.45 18 2791.45 down down correct
500042.BSE BASF India Limited 20230116 0 2750 2760.85 2729.85 2743.15 216 2743.15 down down correct
500048.BSE BEML Limited 20230116 0 1526.05 1549 1509.75 1515.75 4114 1515.75 down down correct
500049.BSE Bharat Electronics Limited 20230116 0 100.15 103 100.15 102.15 549289 102.15 up up correct
500052.BSE Bhansali Engineering Polymers Limited 20230116 0 118.35 118.95 115.25 115.7 41854 115.7 down up incorrect
500058.BSE Bihar Sponge Iron Limited 20230116 0 11.2 11.65 10.9 11.03 42771 11.03 down up incorrect
500067.BSE Blue Star Limited 20230116 0 1242 1247.35 1221.6 1239.65 1286 1239.65 down up incorrect
500068.BSE Disa India Limited 20230116 0 8449.95 8500 8400 8496.05 3301 8496.05 up up correct
500069.BSE BNK Capital Markets Limited 20230116 0 250 250 225.05 229.5 1417 229.5 down down correct
500074.BSE BPL Limited 20230116 0 74.6 74.6 71.05 71.4 30312 71.4 down down correct
500078.BSE Oriental Aromatics Limited 20230116 0 421.7 421.7 405.8 409.75 505 409.75 down down correct
500083.BSE Century Extrusions Limited 20230116 0 10 10 9.73 9.75 22008 9.75 down down correct
500084.BSE CESC Limited 20230116 0 74.9 74.9 73.55 73.8 87255 73.8 down up incorrect
500085.BSE Chambal Fertilisers and Chemicals Limited 20230116 0 306.05 308.55 298.55 300 129310 300 down down correct
500087.BSE Cipla Limited 20230116 0 1067 1074.9 1050.65 1060 26358 1060 down down correct
500089.BSE DIC India Limited 20230116 0 383.6 386.45 379 381.25 457 381.25 down down correct
500092.BSE CRISIL Limited 20230116 0 3041.35 3067 3013.55 3025.1 885 3025.1 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230116 0 312 315.5 300 302.4 307922 302.4 down down correct
500096.BSE Dabur India Limited 20230116 0 544.15 553.8 542.95 553.1 36283 553.1 up down incorrect
500101.BSE Arvind Limited 20230116 0 89.85 89.85 87.3 87.55 37789 87.55 down down correct
500102.BSE Ballarpur Industries Limited 20230116 0 1.07 1.09 1.04 1.04 962146 1.04 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230116 0 80.8 81.75 79.5 79.7 925715 79.7 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230116 0 251.25 251.55 246.45 247.25 57402 247.25 down down correct
500106.BSE IFCI Limited 20230116 0 13.62 14.25 13.62 13.84 4191418 13.84 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230116 0 26.2 26.2 25.2 25.3 502261 25.3 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230116 0 57.95 58.3 57.45 57.8 311126 57.8 down down correct
500111.BSE Reliance Capital Limited 20230116 0 11.21 11.21 11.21 11.21 118901 11.21
500113.BSE Steel Authority of India Limited 20230116 0 89 89.7 87.55 87.85 867859 87.85 down down correct
500116.BSE IDBI Bank Limited 20230116 0 54.65 56.1 54.65 55.5 1588089 55.5 up up correct
500117.BSE DCW Limited 20230116 0 50.95 52.1 50.25 51.75 157162 51.75 up down incorrect
500119.BSE Dhampur Sugar Mills Limited 20230116 0 239.7 239.7 233.5 233.8 7587 233.8 down down correct
500120.BSE Diamines and Chemicals Limited 20230116 0 425.5 438 422.05 424.35 3791 424.35 down up incorrect
500123.BSE ELANTAS Beck India Limited 20230116 0 4235 4297.35 4150 4194.95 74 4194.95 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230116 0 548.05 553.2 542.15 544.85 3487 544.85 down down correct
500128.BSE Electrosteel Castings Limited 20230116 0 37.85 38.75 37.25 37.35 127605 37.35 down down correct
500133.BSE ESAB India Limited 20230116 0 3952.2 3964.3 3905 3937.65 216 3937.65 down down correct
500135.BSE EPL Limited 20230116 0 165.05 169 164.35 165.35 16650 165.35 up up correct
500142.BSE FGP Limited 20230116 0 6.61 6.61 6.26 6.41 4613 6.41 down down correct
500144.BSE Finolex Cables Limited 20230116 0 555 559.5 552.15 556.55 11955 556.55 up up correct
500148.BSE Uflex Limited 20230116 0 560.1 569.95 557 559.3 4094 559.3 down down correct
500153.BSE Ganesh Benzoplast Limited 20230116 0 136.3 139.1 136.3 138.45 3173 138.45 up up correct
500160.BSE GTL Limited 20230116 0 7.49 7.88 7.49 7.71 50145 7.71 up up correct
500163.BSE Godfrey Phillips India Limited 20230116 0 2037.7 2044.25 1930.25 1947.95 6774 1947.95 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230116 0 416 416 409.55 412.2 6337 412.2 down up incorrect
500166.BSE Goodricke Group Limited 20230116 0 206.5 211.85 203.5 205.7 3033 205.7 down down correct
500168.BSE Goodyear India Limited 20230116 0 1099.8 1123.6 1099 1105.85 2335 1105.85 up up correct
500170.BSE GTN Industries Limited 20230116 0 43.85 43.85 42 42.7 5382 42.7 down down correct
500171.BSE GHCL Limited 20230116 0 536.3 547.35 533.3 544.4 11984 544.4 up down incorrect
500173.BSE GFL Ltd. 20230116 0 68 68 64.6 64.6 1738 64.6 down down correct
500183.BSE HFCL Limited 20230116 0 73.8 74.2 72.65 72.8 222830 72.8 down down correct
500185.BSE Hindustan Construction Company Limited 20230116 0 19.3 19.6 19 19.05 1979947 19.05 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230116 0 136.5 136.6 133.3 133.55 11535 133.55 down down correct
500187.BSE HSIL Limited 20230116 0 328.6 328.6 320.1 321.25 3366 321.25 down down correct
500191.BSE HMT Limited 20230116 0 31.55 33.85 31.55 33.85 16196 33.85 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230116 0 2.45 2.45 2.33 2.42 1856 2.42 down down correct
500206.BSE Margo Finance Limited 20230116 0 26.8 27.8 25.5 26 173 26 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230116 0 2046.9 2052.9 2000 2004.15 829 2004.15 down down correct
500213.BSE International Travel House Limited 20230116 0 254.9 259.95 233.8 241.2 42627 241.2 down up incorrect
500214.BSE Ion Exchange (India) Limited 20230116 0 2750.05 2782.25 2706 2773.45 1439 2773.45 up up correct
500220.BSE Jasch Industries Limited 20230116 0 167 173.8 167 172.7 19921 172.7 up up correct
500223.BSE JCT Limited 20230116 0 3.03 3.08 2.99 3.01 1043993 3.01 down down correct
500227.BSE Jindal Poly Films Limited 20230116 0 745.9 763.6 745.9 751.6 3261 751.6 up up correct
500228.BSE JSW Steel Limited 20230116 0 766.05 770 753.6 759.25 47256 759.25 down down correct
500231.BSE Umang Dairies Limited 20230116 0 62.4 63.15 61.85 61.95 656 61.95 down up incorrect
500236.BSE Kanel Industries Limited 20230116 0 2.36 2.36 2.2 2.3 7920 2.3 down down correct
500239.BSE K G Denim Limited 20230116 0 31.4 31.4 28.5 31.2 8735 31.2 down up incorrect
500241.BSE Kirloskar Brothers Limited 20230116 0 325.15 325.7 315.75 316.65 4763 316.65 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230116 0 350.05 354.35 350 350.8 16735 350.8 up up correct
500248.BSE Krishna Filament Industries Limited 20230116 0 5.08 5.08 5.08 5.08 190 5.08
500249.BSE KSB Limited 20230116 0 1843.3 1847.8 1802.5 1808.95 578 1808.95 down down correct
500257.BSE Lupin Limited 20230116 0 750 760 748 756.8 10554 756.8 up up correct
500264.BSE Mafatlal Industries Limited 20230116 0 61 62.9 60 62.15 5491 62.15 up up correct
500265.BSE Maharashtra Seamless Limited 20230116 0 335.05 339.5 331.45 332.5 11646 332.5 down down correct
500266.BSE Maharashtra Scooters Ltd 20230116 0 4461.85 4487.2 4388.15 4426.65 178 4426.65 down down correct
500267.BSE Majestic Auto Limited 20230116 0 139 139 131.75 134.5 669 134.5 down down correct
500271.BSE Max Financial Services Limited 20230116 0 799.6 808.15 796 806.25 13861 806.25 up up correct
500280.BSE Century Enka Limited 20230116 0 413.6 415 410.4 413.75 602 413.75 up down incorrect
532505.BSE UCO Bank 20230116 0 30.15 32.9 30.1 32.55 8001266 32.55 up up correct
500284.BSE Lords Chloro Alkali Limited 20230116 0 217 217.95 202 204.2 7058 204.2 down down correct
500285.BSE SpiceJet Limited 20230116 0 37.35 37.35 36.9 37.1 315055 37.1 down down correct
500288.BSE Morepen Laboratories Limited 20230116 0 33.1 33.35 32.1 32.4 1021996 32.4 down up incorrect
500298.BSE National Peroxide Limited 20230116 0 1495 1509.95 1476 1495.6 1754 1495.6 up up correct
500300.BSE Grasim Industries Limited 20230116 0 1670 1670 1640.5 1646.9 6988 1646.9 down down correct
500304.BSE NIIT Limited 20230116 0 311.05 318.7 310.7 311.9 24566 311.9 up up correct
500306.BSE Jaykay Enterprises Limited 20230116 0 53.05 54.9 53.05 54 9327 54 up up correct
500307.BSE Nirlon Limited 20230116 0 337 338.8 334.3 335.4 3050 335.4 down up incorrect
500312.BSE Oil and Natural Gas Corporation Limited 20230116 0 147.3 147.75 146 147.6 303207 147.6 up up correct
500313.BSE Oil Country Tubular Limited 20230116 0 18.45 18.45 17.55 17.95 4280 17.95 down down correct
500314.BSE Oriental Hotels Limited 20230116 0 72.3 72.3 70.05 70.25 59541 70.25 down down correct
500317.BSE Oswal Agro Mills Limited 20230116 0 39.7 39.95 39.15 39.3 4926 39.3 down down correct
500319.BSE Indian Sucrose Limited 20230116 0 63.5 64.85 61.7 63.2 13012 63.2 down down correct
500330.BSE Raymond Limited 20230116 0 1477.8 1490 1448.75 1452.6 8013 1452.6 down down correct
500331.BSE Pidilite Industries Limited 20230116 0 2519.95 2519.95 2447.2 2450.35 8402 2450.35 down down correct
500333.BSE Pix Transmissions Limited 20230116 0 815 822.45 810 816.55 919 816.55 up up correct
500335.BSE Birla Corporation Limited 20230116 0 976.4 988 964.6 970.9 4122 970.9 down down correct
500336.BSE Surya Roshni Limited 20230116 0 574.4 597.05 573.15 593.15 35437 593.15 up down incorrect
500338.BSE Prism Johnson Limited 20230116 0 105 105 103.35 103.65 9723 103.65 down down correct
500339.BSE Rain Industries Limited 20230116 0 184.85 184.85 178.95 179.55 58433 179.55 down down correct
500343.BSE AMJ Land Holdings Limited 20230116 0 29.5 29.55 28.9 28.9 453 28.9 down down correct
500346.BSE Punjab Communications Limited 20230116 0 31.9 31.9 30 30.85 393 30.85 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230116 0 56.8 56.8 54 54.35 10832 54.35 down up incorrect
500355.BSE Rallis India Limited 20230116 0 257.65 261 251.5 255.4 69945 255.4 down down correct
500356.BSE Shree Rama Newsprint Limited 20230116 0 15.5 15.75 15.2 15.25 3772 15.25 down up incorrect
500357.BSE Rama Paper Mills Limited 20230116 0 25.3 26 24.95 24.95 888 24.95 down down correct
500358.BSE Rama Petrochemicals Limited 20230116 0 4.27 4.27 4.06 4.06 665 4.06 down down correct
500360.BSE Rapicut Carbides Limited 20230116 0 53 54.9 52.1 52.1 1823 52.1 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230116 0 16.1 16.55 16.1 16.15 41241 16.15 up up correct
500366.BSE Rolta India Limited 20230116 0 3.74 3.77 3.7 3.73 69934 3.73 down down correct
500367.BSE Rubfila International Limited 20230116 0 78.35 78.4 76.1 77 21155 77 down down correct
500370.BSE Salora International Limited 20230116 0 41.8 41.8 36.05 38.1 9232 38.1 down down correct
500380.BSE JK Lakshmi Cement Limited 20230116 0 766.2 775.3 755 758.2 11933 758.2 down down correct
500387.BSE Shree Cement Limited 20230116 0 24139 24250 23990.2 24086.1 294 24086.1 down up incorrect
500390.BSE Reliance Infrastructure Limited 20230116 0 134.2 139.45 133.9 139.45 199259 139.45 up up correct
500402.BSE SPML Infra Limited 20230116 0 24.3 25.9 24.3 25.9 11160 25.9 up down incorrect
500403.BSE Sundram Fasteners Limited 20230116 0 975.75 986.85 965 967.1 4412 967.1 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230116 0 129.9 135.5 128 133.4 213981 133.4 up up correct
500405.BSE Supreme Petrochem Limited 20230116 0 388.8 391.95 380 383.15 1566 383.15 down down correct
500407.BSE Swaraj Engines Limited 20230116 0 1630.1 1631 1604.4 1610.05 110 1610.05 down down correct
500408.BSE Tata Elxsi Limited 20230116 0 6246 6299 6223.05 6250.5 11097 6250.5 up down incorrect
500410.BSE ACC Limited 20230116 0 2366.35 2378.75 2353.4 2360.05 4075 2360.05 down down correct
500411.BSE Thermax Limited 20230116 0 1967.55 1988.3 1967.55 1972.05 1564 1972.05 up up correct
500412.BSE Thirumalai Chemicals Limited 20230116 0 200.75 204.35 198.25 199.2 18660 199.2 down down correct
500414.BSE Timex Group India Limited 20230116 0 151.8 153 151 151.05 24640 151.05 down up incorrect
500418.BSE Tokyo Plast International Limited 20230116 0 97.4 105.5 97.4 103.25 2720 103.25 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230116 0 1558.85 1574.5 1551.15 1569.65 1600 1569.65 up up correct
500422.BSE Transchem Limited 20230116 0 28.95 28.95 27 27.05 4061 27.05 down down correct
500425.BSE Ambuja Cements Limited 20230116 0 521.85 521.85 512.9 516.5 109694 516.5 down down correct
500426.BSE UTL Industries Limited 20230116 0 3.35 3.35 3.3 3.3 10466 3.3 down down correct
500429.BSE Uniphos Enterprises Limited 20230116 0 123 140.35 122.1 134 384 134 up up correct
500456.BSE Pasupati Acrylon Limited 20230116 0 33.6 34.75 33.6 34.3 8416 34.3 up down incorrect
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230116 0 13870.2 13969.75 13870 13880 170 13880 up up correct
500460.BSE Mukand Limited 20230116 0 133 139.5 132.1 137 78165 137 up up correct
500463.BSE AGC Networks Limited 20230116 0 133.9 135 131.1 131.35 698 131.35 down down correct
500464.BSE Ucal Fuel Systems Limited 20230116 0 127.25 128.9 124.85 127.8 1737 127.8 up up correct
500472.BSE SKF India Limited 20230116 0 4637.45 4681.3 4637.45 4661.2 300 4661.2 up up correct
500540.BSE Premier Limited 20230116 0 3.05 3.15 3.02 3.09 4514 3.09 up up correct
500550.BSE Siemens Limited 20230116 0 2966.2 2979 2934.05 2943.6 4084 2943.6 down up incorrect
500620.BSE The Great Eastern Shipping Company Limited 20230116 0 620.25 636.9 619.25 624.85 4866 624.85 up down incorrect
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230116 0 707.85 709.05 695 697.6 19577 697.6 down down correct
500655.BSE Garware Polyester Limited 20230116 0 642.4 646.15 633.75 644.75 306 644.75 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230116 0 1319.95 1319.95 1298.6 1302.45 1347 1302.45 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230116 0 574 578.95 565 567.3 44407 567.3 down up incorrect
500672.BSE Novartis India Limited 20230116 0 664.15 664.25 650 651.1 1066 651.1 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230116 0 140.15 140.55 135.5 136.2 202749 136.2 down down correct
500696.BSE Hindustan Unilever Ltd 20230116 0 2622.05 2625.75 2583.8 2597.15 24773 2597.15 down down correct
500730.BSE NOCIL Limited 20230116 0 230.55 230.55 226.2 226.8 9581 226.8 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230116 0 90.4 91.1 89.7 90.15 15447 90.15 down down correct
500790.BSE Nestlé India Limited 20230116 0 19815.05 19827.1 19701.6 19741.05 293 19741.05 down down correct
500800.BSE Tata Consumer Products Limited 20230116 0 751 754.7 745 746.75 35577 746.75 down up incorrect
500825.BSE Britannia Industries Limited 20230116 0 4333 4337.45 4301 4306 1849 4306 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230116 0 1483.05 1499.85 1481.45 1495.95 14105 1495.95 up up correct
500875.BSE ITC Limited 20230116 0 328.8 332 327.5 329.9 299516 329.9 up up correct
500890.BSE Modi Rubber Limited 20230116 0 71.45 71.45 69.55 70.9 23 70.9 down down correct
500940.BSE Finolex Industries Limited 20230116 0 172.05 176 171.7 175.45 65355 175.45 up up correct
501148.BSE Dalal Street Investments Limited 20230116 0 229.9 229.9 229.9 229.9 2 229.9
501150.BSE Centrum Capital Limited 20230116 0 23.8 24.5 23.8 23.95 21112 23.95 up up correct
501242.BSE TCI Finance Limited 20230116 0 3.85 3.85 3.85 3.85 100 3.85
501298.BSE Industrial & Prudential Investment Company Limited 20230116 0 1889 1897 1825 1845.5 86 1845.5 down down correct
501301.BSE Tata Investment Corporation Limited 20230116 0 2329.65 2329.65 2271.3 2293.4 5390 2293.4 down down correct
501370.BSE Walchand PeopleFirst Limited 20230116 0 114.45 117.85 114.45 117.7 337 117.7 up up correct
501391.BSE W.H. Brady & Company Limited 20230116 0 260 268 260 262.05 8018 262.05 up down incorrect
501421.BSE TechNVision Ventures Limited 20230116 0 245.95 271.45 245.95 270 15 270 up up correct
501423.BSE Shaily Engineering Plastics Limited 20230116 0 1551.05 1554.45 1523 1523 1063 1523 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230116 0 925 925 911 914.65 2945 914.65 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230116 0 719.25 719.25 718.75 719 440 719 down down correct
BSOFT.BSE BSOFT 20230116 0 295.45 301.5 293.25 296.95 142320 296.95 up up correct
501700.BSE IndiaNivesh Limited 20230116 0 56.65 62.3 56.65 61.6 33012 61.6 up up correct
501831.BSE Coastal Corporation Limited 20230116 0 234.45 239.9 233.7 237.55 537 237.55 up up correct
502137.BSE Deccan Cements Limited 20230116 0 493.75 496.15 485.8 487.55 117 487.55 down down correct
502168.BSE NCL Industries Limited 20230116 0 177 179 175.2 176.3 6500 176.3 down down correct
502175.BSE Saurashtra Cement Limited 20230116 0 58.6 58.7 56.9 57.65 5312 57.65 down up incorrect
502180.BSE Shree Digvijay Cement Company Ltd 20230116 0 70.95 71.7 70.65 71.3 15648 71.3 up up correct
502281.BSE Triveni Glass Limited 20230116 0 24.5 25.15 23.25 24.35 6526 24.35 down down correct
502294.BSE Nilachal Refractories Limited 20230116 0 38.1 40.8 38.1 39.2 650 39.2 up up correct
502330.BSE Andhra Paper Limited 20230116 0 414.65 420 410 412.4 1861 412.4 down up incorrect
502448.BSE Rollatainers Limited 20230116 0 1.32 1.36 1.31 1.32 137656 1.32
502450.BSE Seshasayee Paper and Boards Limited 20230116 0 275 279.15 264.25 269.05 4352 269.05 down down correct
502589.BSE Vapi Enterprise Limited 20230116 0 64 64 64 64 100 64
502820.BSE DCM Limited 20230116 0 81.1 81.95 80.45 81.55 3483 81.55 up up correct
502865.BSE Forbes & Company Limited 20230116 0 654.4 657.9 632.25 639.1 941 639.1 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230116 0 100.65 103.45 100 100.1 6557 100.1 down down correct
502986.BSE Vardhman Textiles Limited 20230116 0 316.75 317.55 309.55 311.35 13365 311.35 down down correct
503100.BSE The Phoenix Mills Limited 20230116 0 1408.55 1456.3 1408.55 1451.95 1472 1451.95 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230116 0 250.9 255.35 243.05 246.65 2780 246.65 down down correct
503127.BSE Raja Bahadur International Limited 20230116 0 3650 3800 3650 3710.05 4 3710.05 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230116 0 179.85 184.75 179.8 184.65 537 184.65 up up correct
503310.BSE Swan Energy Limited 20230116 0 328 338.1 321.55 323.5 64177 323.5 down down correct
503349.BSE The Victoria Mills Limited 20230116 0 2661 2756 2661 2756 43 2756 up down incorrect
503657.BSE Veer Energy & Infrastructure Limited 20230116 0 12.88 12.88 11.7 12.44 41444 12.44 down up incorrect
503722.BSE Banswara Syntex Limited 20230116 0 125.95 136.8 125.95 132.2 10172 132.2 up up correct
503804.BSE Shri Dinesh Mills Limited 20230116 0 590 590 572.5 572.5 14 572.5 down down correct
503806.BSE SRF Limited 20230116 0 2200.05 2207.7 2163 2179 11717 2179 down up incorrect
503811.BSE Siyaram Silk Mills Limited 20230116 0 532.95 552.45 524.25 544.2 16171 544.2 up up correct
503816.BSE Swadeshi Polytex Limited 20230116 0 33.6 33.6 30.65 32.15 5706 32.15 down up incorrect
503960.BSE Bharat Bijlee Limited 20230116 0 2367.15 2499 2367.15 2479.85 2810 2479.85 up up correct
504028.BSE GEE Limited 20230116 0 86 86 83.5 84.15 72171 84.15 down down correct
504058.BSE Indo National Limited 20230116 0 391.05 391.05 377.65 384.6 696 384.6 down down correct
504067.BSE Zensar Technologies Limited 20230116 0 211.4 216.3 211.4 213.35 88289 213.35 up up correct
504076.BSE Jyoti Limited 20230116 0 19.2 20 19.05 19.6 17112 19.6 up up correct
504084.BSE Kaycee Industries Limited 20230116 0 9400 9487 9320 9320 4 9320 down down correct
504092.BSE Indokem Limited 20230116 0 128.4 129.6 124 129 3891 129 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230116 0 260.85 265 257.2 264.35 3052 264.35 up down incorrect
504112.BSE Nelco Limited 20230116 0 670 677.25 656.35 660.15 7825 660.15 down up incorrect
504132.BSE Permanent Magnets Limited 20230116 0 631 670.05 621 644.2 5675 644.2 up up correct
504176.BSE High Energy Batteries (India) Limited 20230116 0 335 336.75 327 328.4 4743 328.4 down up incorrect
504180.BSE The Standard Batteries Limited 20230116 0 29.25 29.7 28.55 29.1 4820 29.1 down down correct
504220.BSE W.S. Industries (India) Limited 20230116 0 16.85 16.85 16.85 16.85 133 16.85
504240.BSE Delton Cables Limited 20230116 0 78 80 76.5 76.85 4000 76.85 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230116 0 941.7 955 930 951.45 3953 951.45 up up correct
504286.BSE Delta Manufacturing Limited 20230116 0 74 79.1 74 77 1157 77 up up correct
504340.BSE Confidence Finance and Trading Limited 20230116 0 12.36 12.36 12.36 12.36 30 12.36
504378.BSE Nyssa Corporation Limited 20230116 0 7.3 7.3 6.03 6.49 142263 6.49 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230116 0 651 651 618.7 630.65 351 630.65 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230116 0 1088.45 1113 1073 1085.4 4460 1085.4 down down correct
504646.BSE Bhagwati Autocast Limited 20230116 0 260.4 260.4 237 259.7 120 259.7 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230116 0 2.1 2.14 2.04 2.04 22767 2.04 down down correct
504786.BSE Investment & Precision Castings Limited 20230116 0 300.3 308.95 300.15 301.55 963 301.55 up up correct
504810.BSE Informed Technologies India Limited 20230116 0 46.4 46.45 36.55 44.6 1876 44.6 down down correct
504840.BSE Kaira Can Company Limited 20230116 0 2650.35 2800 2600 2684.9 236 2684.9 up up correct
504879.BSE Orient Abrasives Limited 20230116 0 27.6 29.3 27.5 28.3 15429 28.3 up up correct
504882.BSE National Standard (india) Ltd 20230116 0 6149 6852.7 6145 6852.7 688 6852.7 up up correct
504908.BSE Duncan Engineering Limited 20230116 0 376 383.4 367.05 371.75 1192 371.75 down down correct
504959.BSE Stovec Industries Limited 20230116 0 2318 2318 2250 2276 15 2276 down up incorrect
504961.BSE Tayo Rolls Limited 20230116 0 74.95 75.5 72 73.05 3430 73.05 down up incorrect
504966.BSE The Tinplate Company of India Limited 20230116 0 357.95 357.95 349.2 351.6 31387 351.6 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230116 0 590.75 598 585.6 590.5 5753 590.5 down down correct
504988.BSE Welcast Steels Limited 20230116 0 890 890 840 865 63 865 down down correct
505036.BSE Automobile Corporation of Goa Limited 20230116 0 900 900 878 878.35 201 878.35 down down correct
505075.BSE Setco Automotive Limited 20230116 0 11 11 10.7 10.85 11411 10.85 down up incorrect
505141.BSE Scooters India Limited 20230116 0 31.15 31.4 29.1 29.9 3544 29.9 down down correct
505160.BSE Talbros Automotive Components Limited 20230116 0 536 542.95 497.6 505.55 14285 505.55 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230116 0 488 488 466.85 472.9 8586 472.9 down down correct
505192.BSE SML Isuzu Limited 20230116 0 739.7 816 739.7 807.3 6147 807.3 up up correct
505196.BSE TIL Limited 20230116 0 175 188.45 173 173.35 1423 173.35 down up incorrect
505200.BSE Eicher Motors Limited 20230116 0 3165 3179.95 3100.05 3139.35 10286 3139.35 down down correct
505216.BSE Alfred Herbert (India) Limited 20230116 0 691.6 695.6 691.6 695.1 3 695.1 up up correct
505242.BSE Dynamatic Technologies Limited 20230116 0 2519.9 2579.5 2519.8 2557 1565 2557 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230116 0 62.7 66 62.7 64.25 1656 64.25 up up correct
505255.BSE GMM Pfaudler Limited 20230116 0 1570.15 1586.6 1554.8 1578.45 9808 1578.45 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230116 0 670 675 608.05 635 123 635 down down correct
505355.BSE Nesco Limited 20230116 0 610 615 605.3 609.5 4346 609.5 down down correct
505358.BSE Integra Engineering India Limited 20230116 0 92.75 93 87.6 88.15 20915 88.15 down up incorrect
505368.BSE Revathi Equipment Limited 20230116 0 1099.75 1103.55 1083.15 1094.4 23 1094.4 down down correct
505509.BSE Responsive Industries Limited 20230116 0 121.2 124.55 121.2 124.05 742 124.05 up down incorrect
505523.BSE Maharashtra Corporation Limited 20230116 0 2 2 1.91 1.99 2876399 1.99 down down correct
505714.BSE Gabriel India Limited 20230116 0 189.7 189.7 182.4 183.2 14693 183.2 down down correct
505533.BSE Westlife Development Limited 20230116 0 722.05 726.3 685.05 690.15 17316 690.15 down down correct
505590.BSE SVP Global Ventures Limited 20230116 0 33.9 34.25 33.35 34 59301 34 up up correct
505650.BSE Skyline Millars Limited 20230116 0 10.99 10.99 10.16 10.32 1720 10.32 down down correct
505681.BSE Bimetal Bearings Limited 20230116 0 480.9 480.9 435.1 443.05 4790 443.05 down up incorrect
505693.BSE La Tim Metal & Industries Limited 20230116 0 10.19 10.44 10.19 10.4 87590 10.4 up up correct
505700.BSE Elecon Engineering Company Limited 20230116 0 395.95 399 386.85 392.4 31269 392.4 down down correct
505712.BSE Him Teknoforge Limited 20230116 0 91 96 90.15 92.05 1703 92.05 up up correct
505720.BSE Hercules Hoists Limited 20230116 0 225.6 227.65 220.3 223.25 9862 223.25 down down correct
505726.BSE IFB Industries Limited 20230116 0 915.9 921.95 902 909.35 3640 909.35 down up incorrect
505729.BSE Singer India Limited 20230116 0 82 82 80.1 81.2 54322 81.2 down down correct
505737.BSE International Combustion (India) Limited 20230116 0 337.5 337.5 332 332 1001 332 down down correct
505750.BSE Jost's Engineering Company Limited 20230116 0 480 480 468 475 169 475 down down correct
505790.BSE Schaeffler India Limited 20230116 0 2680 2734 2680 2715.1 793 2715.1 up up correct
505800.BSE Rane Holdings Limited 20230116 0 880.35 887 872.15 875 5514 875 down down correct
505827.BSE SNL Bearings Limited 20230116 0 286 286 280.45 283 495 283 down down correct
505840.BSE Jaipan Industries Limited 20230116 0 33.1 34.25 31.95 32.7 5684 32.7 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230116 0 115.2 119 113.05 114.9 11906 114.9 down up incorrect
505854.BSE TRF Limited 20230116 0 183.7 185.95 180 181.1 2825 181.1 down down correct
505872.BSE WPIL Limited 20230116 0 1205 1214.1 1179.95 1187.45 4840 1187.45 down down correct
505890.BSE Kennametal India Limited 20230116 0 2312.45 2389.05 2280 2365.85 4050 2365.85 up up correct
505893.BSE Hindustan Hardy Limited 20230116 0 236 243.95 236 241 6 241 up down incorrect
505978.BSE Triton Valves Limited 20230116 0 1843.1 1935.5 1843.1 1892.1 1690 1892.1 up up correct
506022.BSE Prakash Industries Limited 20230116 0 65.7 67.85 65.45 65.7 337601 65.7
506074.BSE Arshiya Limited 20230116 0 7.81 7.99 7.71 7.75 91811 7.75 down down correct
506076.BSE Grindwell Norton Limited 20230116 0 1927.25 1999.55 1927.25 1990.65 4824 1990.65 up up correct
506079.BSE Lakshmi Precision Screws Limited 20230116 0 5.33 5.33 5.33 5.33 1446 5.33
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230116 0 79.2 79.2 78 78 1582 78 down down correct
506109.BSE Genesys International Corporation Limited 20230116 0 429.7 429.7 423.4 423.95 259 423.95 down down correct
506146.BSE Visagar Polytex Limited 20230116 0 1.17 1.2 1.15 1.19 198852 1.19 up up correct
506184.BSE Kanani Industries Limited 20230116 0 9.59 9.81 9.14 9.38 53062 9.38 down down correct
506194.BSE Arihant Superstructures Limited 20230116 0 222.7 225.15 220.65 224.9 733 224.9 up up correct
506197.BSE Bliss GVS Pharma Limited 20230116 0 72.95 72.95 71.1 71.4 6123 71.4 down down correct
506222.BSE INEOS Styrolution India Limited 20230116 0 832.95 834.95 825.3 828.65 1350 828.65 down down correct
506235.BSE Alembic Limited 20230116 0 71.5 71.5 70.3 70.45 8786 70.45 down down correct
506248.BSE Amines & Plasticizers Limited 20230116 0 99 99 90 91.75 40559 91.75 down up incorrect
506260.BSE Anuh Pharma Limited 20230116 0 90.2 91.7 90.05 90.25 2807 90.25 up up correct
506261.BSE Modison Metals Limited 20230116 0 69.6 69.8 67.7 68.3 2762 68.3 down down correct
506285.BSE Bayer CropScience Limited 20230116 0 4724.5 4760 4676.1 4720.75 184 4720.75 down up incorrect
506365.BSE Chemo Pharma Laboratories Limited 20230116 0 38.05 38.05 35.25 38 153 38 down up incorrect
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230116 0 299 302.35 294 295.65 1152 295.65 down down correct
506480.BSE GOCL Corporation Limited 20230116 0 362.95 375 362.95 366.8 3261 366.8 up up correct
506520.BSE Jayshree Chemicals Limited 20230116 0 7.02 7.16 6.93 7.01 7673 7.01 down down correct
506522.BSE J. L. Morison (India) Limited 20230116 0 1722 1761 1692 1699.75 251 1699.75 down down correct
506528.BSE Keltech Energies Limited 20230116 0 692.7 692.7 636 643.8 1008 643.8 down down correct
506532.BSE Nitta Gelatin India Limited 20230116 0 605 618 602 608.8 6797 608.8 up up correct
506590.BSE Phillips Carbon Black Limited 20230116 0 123.55 124.45 122.1 122.7 75359 122.7 down down correct
506605.BSE Polychem Limited 20230116 0 820 821 820 821 17 821 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230116 0 120.95 122.5 118.3 119.75 31490 119.75 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230116 0 381 382.35 373.5 377.15 5891 377.15 down down correct
506687.BSE Transpek Industry Limited 20230116 0 1495 1550 1495 1546.5 1323 1546.5 up up correct
506690.BSE Unichem Laboratories Limited 20230116 0 306.8 308.5 300.1 301.5 3407 301.5 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230116 0 120.95 120.95 116.1 117.35 273 117.35 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230116 0 61.75 61.75 58.75 59.35 9866 59.35 down up incorrect
506820.BSE AstraZeneca Pharma India Limited 20230116 0 3492 3543.55 3430.1 3438.25 1065 3438.25 down down correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230116 0 79.05 84.4 79.05 82.15 139498 82.15 up up correct
506858.BSE Gujarat Petrosynthese Limited 20230116 0 35.8 35.8 34.1 34.1 46 34.1 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230116 0 780 792.7 766 768.95 5321 768.95 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230116 0 71 72.5 70.05 72 1030 72 up down incorrect
506919.BSE Makers Laboratories Limited 20230116 0 117.5 122 114 114.65 3207 114.65 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230116 0 133 133.95 129.25 132.4 464 132.4 down down correct
507155.BSE Jagatjit Industries Limited 20230116 0 115.95 115.95 108.25 109.3 33083 109.3 down down correct
507180.BSE Kesar Enterprises Limited 20230116 0 75.95 78.4 75.05 75.05 325 75.05 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230116 0 11.4 11.9 11.21 11.26 7530 11.26 down down correct
507488.BSE G.M. Breweries Limited 20230116 0 607.15 607.15 598.55 600.15 3896 600.15 down up incorrect
507490.BSE Rana Sugars Limited 20230116 0 25.6 25.6 24.8 25 120271 25 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230116 0 19.8 20 19.1 19.7 7480 19.7 down down correct
507508.BSE Riga Sugar Company Limited 20230116 0 8.21 8.24 7.46 8.17 13240 8.17 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230116 0 116 121.8 113.9 121 28542 121 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230116 0 417.9 418.7 412.8 416.15 5512 416.15 down down correct
507552.BSE Foods and Inns Limited 20230116 0 149 154 145 147.65 45086 147.65 down down correct
507580.BSE IVP Limited 20230116 0 135.85 135.85 134.1 134.8 148 134.8 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230116 0 137.3 137.3 137.3 137.3 19481 137.3
507621.BSE Milkfood Limited 20230116 0 625 625.8 585.6 625.8 2404 625.8 up up correct
507645.BSE Polson Limited 20230116 0 11471 11490 10600 10699.85 31 10699.85 down down correct
507685.BSE Wipro Limited 20230116 0 394 400.9 389.8 398.65 303033 398.65 up up correct
507690.BSE Orient Beverages Limited 20230116 0 153.2 160.95 153.2 158.15 5104 158.15 up up correct
507717.BSE Dhanuka Agritech Limited 20230116 0 718.8 720.1 715 716.8 454 716.8 down down correct
507747.BSE TTK Healthcare Limited 20230116 0 1005 1060.75 1003 1016.75 4513 1016.75 up up correct
507753.BSE TGV SRAAC Limited 20230116 0 129.6 132.75 129.6 132.75 226413 132.75 up up correct
507759.BSE Lime Chemicals Limited 20230116 0 23.55 23.55 22.6 22.85 872 22.85 down down correct
507779.BSE Kanpur Plastipack Limited 20230116 0 105 114.7 104.6 107.55 14191 107.55 up down incorrect
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230116 0 122.1 125.7 120.95 122.2 7604 122.2 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230116 0 367 375.7 366.25 368.7 1376 368.7 up up correct
507813.BSE National Oxygen Limited 20230116 0 146.65 146.65 146.65 146.65 542 146.65
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230116 0 75.95 75.95 74.15 74.95 9053 74.95 down down correct
507815.BSE Gillette India Limited 20230116 0 4925 5013.2 4925 5000.05 245 5000.05 up down incorrect
507817.BSE Wires and Fabriks (S.A.) Limited 20230116 0 134.05 147.75 134.05 146 652 146 up up correct
507828.BSE Ansal Housing Limited 20230116 0 4.18 4.19 3.8 4.03 197260 4.03 down down correct
507836.BSE Mac Charles (India) Limited 20230116 0 400 413.9 392.1 396.25 118 396.25 down down correct
507864.BSE Pioneer Investcorp Limited 20230116 0 40.05 42.9 40.05 42.1 4669 42.1 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230116 0 41.65 43.4 41.15 42.6 2442 42.6 up up correct
507878.BSE Unitech Limited 20230116 0 1.74 1.77 1.73 1.74 743006 1.74
507880.BSE VIP Industries Limited 20230116 0 700.05 708.8 700.05 703.3 7079 703.3 up up correct
507910.BSE Fiberweb (India) Limited 20230116 0 37.3 38.35 36.6 38.15 2712 38.15 up up correct
507912.BSE LKP Finance Limited 20230116 0 89 91.95 88.45 89.5 2572 89.5 up down incorrect
507944.BSE Bajaj Steel Industries Limited 20230116 0 867.05 898 867.05 878.25 5101 878.25 up up correct
507948.BSE Key Corp Limited 20230116 0 49.15 51.95 49.15 49.8 1499 49.8 up up correct
507960.BSE Gujarat Hotels Limited 20230116 0 154.5 164.8 152.5 154.35 21064 154.35 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230116 0 34 34 32.7 32.7 63 32.7 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230116 0 44 44 39.5 43.35 2705 43.35 down up incorrect
507981.BSE Jindal Hotels Limited 20230116 0 42 44.5 41.1 43.05 453 43.05 up up correct
507998.BSE Simmonds Marshall Limited 20230116 0 57.7 57.7 55.15 55.85 543 55.85 down down correct
508136.BSE B & A Limited 20230116 0 322.75 322.75 314 315 457 315 down down correct
508494.BSE Warren Tea Limited 20230116 0 69.1 70.45 69.1 70.4 468 70.4 up down incorrect
508664.BSE Best Eastern Hotels Limited 20230116 0 56.4 58 52.5 57.8 1858 57.8 up up correct
508807.BSE IST Limited 20230116 0 515 515 487.1 496 503 496 down up incorrect
508869.BSE Apollo Hospitals Enterprise Limited 20230116 0 4340 4361.1 4280 4297.05 27073 4297.05 down down correct
508905.BSE SMIFS Capital Markets Limited 20230116 0 40.1 43.6 40.05 41.35 2613 41.35 up up correct
508906.BSE Everest Industries Limited 20230116 0 775.1 781.15 758.8 760.1 3142 760.1 down down correct
508918.BSE Greycells Education Limited 20230116 0 26.3 29 26.3 26.9 3345 26.9 up up correct
508941.BSE Panasonic Carbon India Co. Limited 20230116 0 388.35 389 385.05 385.25 674 385.25 down down correct
508954.BSE Finkurve Financial Services Limited 20230116 0 82.6 87 76.5 82.85 18024 82.85 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230116 0 4.95 4.99 4.77 4.97 100224 4.97 up up correct
508989.BSE Navneet Education Limited 20230116 0 116.05 119.75 116.05 118.7 7511 118.7 up up correct
508996.BSE Satra Properties (India) Limited 20230116 0 1.05 1.07 1 1.06 22667 1.06 up down incorrect
509009.BSE Ausom Enterprise Limited 20230116 0 71.9 71.9 67.5 67.65 3773 67.65 down down correct
509040.BSE Netlink Solutions (India) Limited 20230116 0 48.6 49 45.5 47.75 1548 47.75 down down correct
509048.BSE Lancor Holdings Limited 20230116 0 29.95 29.95 29 29.6 3405 29.6 down down correct
509053.BSE Banas Finance Limited 20230116 0 16.2 16.5 16.15 16.2 85310 16.2
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230116 0 20.5 20.5 19.5 19.75 7934 19.75 down down correct
509077.BSE Pressman Advertising Limited 20230116 0 64.05 65.85 61.8 62.05 45769 62.05 down up incorrect
509079.BSE Gufic Biosciences Limited 20230116 0 232.35 232.35 223.3 224.25 5883 224.25 down down correct
509152.BSE GRP Limited 20230116 0 2420 2462.15 2358.9 2374.5 395 2374.5 down down correct
509162.BSE Indag Rubber Limited 20230116 0 79.6 83.3 79.25 79.9 5348 79.9 up up correct
509196.BSE M M Rubber Company Limited 20230116 0 107.5 112.95 107.5 108.5 464 108.5 up up correct
509220.BSE PTL Enterprises Limited 20230116 0 33.5 34.25 33.5 33.8 9140 33.8 up up correct
509243.BSE TVS Srichakra Limited 20230116 0 3375 3396.35 3300.1 3325.4 2248 3325.4 down down correct
509438.BSE Benares Hotels Limited 20230116 0 3006.9 3020 2815 2938.4 538 2938.4 down down correct
509449.BSE Bhagawati Oxygen Limited 20230116 0 54.95 54.95 54.95 54.95 696 54.95
509470.BSE Bombay Oxygen Investments Limited 20230116 0 11906 12323.9 11906 12198 8 12198 up up correct
509472.BSE Cravatex Limited 20230116 0 408.25 431.6 408.25 430 578 430 up up correct
509480.BSE Berger Paints India Limited 20230116 0 567.95 567.95 558.05 559.95 26814 559.95 down down correct
509486.BSE Caprihans India Limited 20230116 0 127.25 129.9 126.85 127.9 9364 127.9 up up correct
509488.BSE Graphite India Limited 20230116 0 376.7 391.6 376.7 379 40811 379 up up correct
509525.BSE Empire Industries Limited 20230116 0 679 679 645 656.65 2952 656.65 down down correct
AMAL.BSE Amal Ltd 20230116 0 295.25 300.05 291 294.55 2400 294.55 down down correct
509546.BSE Graviss Hospitality Limited 20230116 0 22.35 23 21.55 22.25 48046 22.25 down down correct
509557.BSE Garware Technical Fibres Limited 20230116 0 3020.05 3045 2980 2992.15 529 2992.15 down down correct
509563.BSE Garware Marine Industries Limited 20230116 0 9.5 9.75 9.5 9.55 930 9.55 up up correct
509567.BSE Goa Carbon Limited 20230116 0 599.1 610.05 590.1 593.9 13260 593.9 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230116 0 469.1 469.1 468.05 468.5 80 468.5 down up incorrect
509631.BSE HEG Limited 20230116 0 1050.85 1134.25 1050.85 1098.9 92771 1098.9 up down incorrect
509635.BSE Hindustan Composites Limited 20230116 0 304.05 314.75 299.6 304.2 296 304.2 up up correct
509709.BSE International Conveyors Limited 20230116 0 56.8 57.4 56.55 56.65 6830 56.65 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230116 0 100.25 100.85 99 99.45 3166 99.45 down down correct
509820.BSE Huhtamaki India Limited 20230116 0 196.35 199.5 194.85 197.9 2356 197.9 up down incorrect
509835.BSE Premier Synthetics Limited 20230116 0 25.4 26.4 25.15 25.3 91 25.3 down up incorrect
509895.BSE Hindoostan Mills Limited 20230116 0 249.95 249.95 233.1 248.4 36 248.4 down down correct
509930.BSE The Supreme Industries Limited 20230116 0 2469.95 2469.95 2420.15 2431.2 1116 2431.2 down down correct
509966.BSE VST Industries Limited 20230116 0 3140 3152.45 3126.6 3135.95 298 3135.95 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230116 0 6.46 6.49 6.2 6.39 47632 6.39 down down correct
511012.BSE Yamini Investments Company Limited 20230116 0 0.88 0.88 0.84 0.86 802016 0.86 down down correct
511066.BSE Sakthi Finance Limited 20230116 0 31.6 33.75 31.6 33.15 2501 33.15 up up correct
511076.BSE Sat Industries Limited 20230116 0 74.65 78.7 72.85 76.4 82680 76.4 up up correct
511108.BSE Shiva Texyarn Limited 20230116 0 135.65 144 131.6 140.1 3309 140.1 up up correct
511116.BSE Quadrant Televentures Limited 20230116 0 1.33 1.35 1.27 1.28 612071 1.28 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230116 0 11.13 11.13 10.45 10.45 1907 10.45 down down correct
511147.BSE Wall Street Finance Limited 20230116 0 33.95 35.95 33.1 34.85 16129 34.85 up down incorrect
511196.BSE Can Fin Homes Limited 20230116 0 551 555.35 540.85 542.9 19907 542.9 down down correct
511355.BSE India Cements Capital Limited 20230116 0 11 11 10.6 10.65 2190 10.65 down down correct
511359.BSE Ad-Manum Finance Limited 20230116 0 52.5 52.5 51.1 51.1 126 51.1 down up incorrect
511377.BSE Mehta Integrated Finance Limited 20230116 0 19 19 19 19 2 19
511391.BSE Inter Globe Finance Limited 20230116 0 25 26.25 24.05 25.35 2397 25.35 up up correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230116 0 24.9 25.1 24.1 24.9 736 24.9
511413.BSE Crest Ventures Limited 20230116 0 184.7 185.4 184.65 185.05 740 185.05 up up correct
511431.BSE Vakrangee Limited 20230116 0 27.35 27.65 27.05 27.1 89305 27.1 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230116 0 24.05 24.05 24 24 717 24 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230116 0 17.8 17.8 16.8 17.35 52289 17.35 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230116 0 30.4 31.65 30.35 31.65 65322 31.65 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230116 0 27 27.5 26 27.2 1414 27.2 up up correct
511509.BSE Vivo Bio Tech Limited 20230116 0 28.6 29.5 28.6 29 2602 29 up up correct
511523.BSE Veerhealth Care Limited 20230116 0 24.15 26.25 24.1 26.25 8690 26.25 up up correct
511525.BSE Pan India Corporation Limited 20230116 0 2.57 2.67 2.5 2.59 57719 2.59 up up correct
511533.BSE Sahara Housingfina Corporation Limited 20230116 0 42.05 46.35 42.05 45.5 286 45.5 up down incorrect
511543.BSE GSB Finance Limited 20230116 0 10.98 10.98 10.98 10.98 78 10.98
511549.BSE Morarka Finance Limited 20230116 0 107.15 113.95 107.15 112.95 100 112.95 up up correct
511551.BSE Monarch Networth Capital Limited 20230116 0 335.1 335.9 331.6 332.9 194 332.9 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230116 0 1.38 1.42 1.36 1.39 401685 1.39 up up correct
511559.BSE Times Guaranty Limited 20230116 0 54.65 54.75 52.45 52.5 176 52.5 down up incorrect
511571.BSE Som Datt Finance Corporation Limited 20230116 0 161.65 167.4 151.5 155.75 32129 155.75 down down correct
511593.BSE Libord Finance Limited 20230116 0 8.7 9.05 8.7 9.05 5274 9.05 up down incorrect
511601.BSE Yash Management & Satellite Ltd 20230116 0 10.92 12 10.92 11.66 17982 11.66 up up correct
511605.BSE Arihant Capital Markets Limited 20230116 0 66 66 64 65 22658 65 down down correct
511609.BSE ISL Consulting Limited 20230116 0 26.1 26.8 26.1 26.8 282 26.8 up up correct
511611.BSE DCM Financial Services Limited 20230116 0 5.55 5.55 5.29 5.31 667 5.31 down up incorrect
511628.BSE IM+ Capitals Limited 20230116 0 222.1 222.1 222.1 222.1 5030 222.1
511658.BSE Nettlinx Limited 20230116 0 105.3 108.4 101.05 104.9 13652 104.9 down down correct
511672.BSE Scan Steels Limited 20230116 0 39 39 38.05 38.4 14987 38.4 down down correct
511676.BSE GIC Housing Finance Limited 20230116 0 223.3 227 219.2 222.3 67680 222.3 down down correct
511702.BSE Parsharti Investment Limited 20230116 0 23.75 24.9 23.75 24.8 200 24.8 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230116 0 22.45 25.9 22.45 22.85 442379 22.85 up up correct
511726.BSE Vipul Limited 20230116 0 17.9 17.9 16.7 16.7 364 16.7 down up incorrect
511728.BSE K Z Leasing and Finance Limited 20230116 0 16.3 16.3 16.3 16.3 100 16.3
511736.BSE Ushdev International Limited 20230116 0 1.72 1.72 1.65 1.67 33331 1.67 down down correct
511742.BSE Ugro Capital Limited 20230116 0 156.1 160.85 153.9 155.4 3779 155.4 down down correct
511754.BSE Shalibhadra Finance Limited 20230116 0 167.2 176.95 167.2 169.75 1096 169.75 up up correct
511758.BSE Mansi Finance (Chennai) Limited 20230116 0 27.05 27.05 27.05 27.05 2 27.05
511764.BSE Upasana Finance Limited 20230116 0 23.33 23.33 23.33 23.33 12783 23.33
511766.BSE Muthoot Capital Services Limited 20230116 0 259 263.5 257 257.55 1084 257.55 down down correct
511768.BSE Master Trust Limited 20230116 0 130 133.9 124.3 131.2 853 131.2 up up correct
512018.BSE Cni Research Limited 20230116 0 2.71 2.9 2.71 2.84 109442 2.84 up up correct
512020.BSE Saraswati Commercial (India) Limited 20230116 0 2996.9 3050 2901.2 3012.9 261 3012.9 up down incorrect
512048.BSE Luharuka Media & Infra Limited 20230116 0 4.97 4.97 4.61 4.97 3103397 4.97
512068.BSE Deccan Gold Mines Limited 20230116 0 44 45.9 42.4 42.65 85873 42.65 down down correct
512093.BSE Cranes Software International Limited 20230116 0 3.55 3.75 3.55 3.61 29104 3.61 up up correct
512175.BSE Vama Industries Limited 20230116 0 6.65 6.73 6.42 6.55 19292 6.55 down down correct
512179.BSE Sunteck Realty Limited 20230116 0 367 368.95 361.55 364.15 49927 364.15 down up incorrect
512247.BSE Ashirwad Capital Limited 20230116 0 5.88 5.95 5.71 5.91 60825 5.91 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230116 0 2.83 2.83 2.72 2.73 103342 2.73 down down correct
512267.BSE Media Matrix Worldwide Limited 20230116 0 13.25 13.25 12.25 12.48 189228 12.48 down up incorrect
512279.BSE N2N Technologies Limited 20230116 0 9.98 9.98 9.98 9.98 1100 9.98
512296.BSE Bhagyanagar India Limited 20230116 0 51.45 51.45 49.15 49.6 15224 49.6 down down correct
512379.BSE Cressanda Solutions Limited 20230116 0 31.5 31.85 31.5 31.85 1781646 31.85 up up correct
512393.BSE Shardul Securities Limited 20230116 0 101.2 104.9 101.15 101.6 7702 101.6 up up correct
512437.BSE Apollo Finvest (India) Limited 20230116 0 509.9 509.9 490.2 504.25 334 504.25 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230116 0 744.95 744.95 722 731.6 898 731.6 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230116 0 288 288.8 278.9 285.4 324242 285.4 down down correct
512463.BSE Shree Global Tradefin Limited 20230116 0 8.3 8.38 7.99 8.08 1608977 8.08 down up incorrect
512477.BSE Betex India Limited 20230116 0 67.75 67.75 66 67.3 20 67.3 down down correct
512493.BSE Garnet International Limited 20230116 0 71.1 71.1 71.1 71.1 10860 71.1
512499.BSE Shalimar Productions Limited 20230116 0 0.5 0.52 0.5 0.51 3064948 0.51 up up correct
512519.BSE Donear Industries Limited 20230116 0 111.95 112.5 106.05 107.4 576036 107.4 down down correct
512527.BSE Super Sales India Limited 20230116 0 813.95 815.95 800 800.35 161 800.35 down down correct
512529.BSE Sequent Scientific Limited 20230116 0 85.3 88.95 85.3 87.35 109339 87.35 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230116 0 90.85 91.5 89 89.2 3188 89.2 down down correct
512553.BSE Zenith Exports Limited 20230116 0 83.4 85.8 82.5 84.45 1781 84.45 up up correct
512573.BSE Avanti Feeds Limited 20230116 0 401.9 401.9 370.85 385.1 39481 385.1 down up incorrect
512587.BSE Zodiac-JRD-MKJ Limited 20230116 0 34.55 36.35 34.55 36 39 36 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230116 0 5.83 5.95 5.65 5.78 75122 5.78 down down correct
512618.BSE RLF Limited 20230116 0 7.01 7.13 6.73 7.09 3895 7.09 up up correct
512626.BSE Orbit Exports Limited 20230116 0 152 152 148.15 149.9 8339 149.9 down down correct
512634.BSE Savera Industries Limited 20230116 0 75.9 76 73.55 73.9 1662 73.9 down down correct
513005.BSE VBC Ferro Alloys Limited 20230116 0 57.5 57.5 52.45 56 8243 56 down up incorrect
513023.BSE Nava Bharat Ventures Limited 20230116 0 252.8 252.8 240.65 241.3 19562 241.3 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230116 0 42.9 45 42.9 43.75 526 43.75 up up correct
513059.BSE G.S. Auto International Limited 20230116 0 15.1 16.2 15.05 15.95 11980 15.95 up up correct
513063.BSE Trans Freight Containers Limited 20230116 0 19.1 21 19.1 21 122 21 up down incorrect
513097.BSE Shivalik Bimetal Controls Limited 20230116 0 407.95 407.95 388.5 399.4 7723 399.4 down down correct
513119.BSE ABC Gas (International) Limited 20230116 0 57.5 61.6 56 59.2 1073 59.2 up up correct
513121.BSE Oricon Enterprises Limited 20230116 0 28.3 28.8 27.75 27.8 18872 27.8 down down correct
513252.BSE Jay Ushin Limited 20230116 0 768.85 768.85 754.85 754.85 19 754.85 down down correct
513295.BSE IMEC Services Limited 20230116 0 2.21 2.21 2.1 2.19 42914 2.19 down up incorrect
513349.BSE Ajmera Realty & Infra India Limited 20230116 0 317.8 319.75 313.25 314.65 8479 314.65 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230116 0 300 302.4 289.6 295.55 20836 295.55 down down correct
513361.BSE India Steel Works Limited 20230116 0 2.04 2.05 1.98 2.01 138075 2.01 down down correct
513369.BSE Rajkumar Forge Limited 20230116 0 48.95 48.95 46.15 46.2 733 46.2 down down correct
513375.BSE Carborundum Universal Limited 20230116 0 915.1 921.75 910.15 913.3 2716 913.3 down up incorrect
513377.BSE MMTC Limited 20230116 0 35.9 35.95 35.5 35.55 101480 35.55 down down correct
513397.BSE Vallabh Steels Limited 20230116 0 7.35 7.35 7.35 7.35 101 7.35
514045.BSE BSL Limited 20230116 0 186 186 181.05 183.05 133 183.05 down down correct
513401.BSE Ashiana Ispat Limited 20230116 0 39 40.9 37.2 38.4 5546 38.4 down down correct
513418.BSE Smiths & Founders (India) Limited 20230116 0 4.68 4.68 4.31 4.48 26453 4.48 down up incorrect
513434.BSE Tata Metaliks Limited 20230116 0 849 854.2 831.1 834.75 10452 834.75 down up incorrect
513456.BSE Kanishk Steel Industries Limited 20230116 0 39.5 39.5 34.5 36.35 13860 36.35 down down correct
513472.BSE Simplex Castings Limited 20230116 0 47.5 48.5 47.1 48.45 5101 48.45 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230116 0 27.4 28.5 26.75 27.9 594 27.9 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230116 0 67.85 67.85 62.15 63.05 7103 63.05 down down correct
513509.BSE Kalyani Forge Limited 20230116 0 232 232 227.35 227.35 51 227.35 down down correct
513511.BSE Panchmahal Steel Limited 20230116 0 141.8 145 138.45 138.5 1168 138.5 down down correct
513513.BSE Aditya Ispat Limited 20230116 0 10.15 10.69 10.1 10.48 2191 10.48 up up correct
513515.BSE S.R. Industries Limited 20230116 0 1.99 2.02 1.87 1.95 2886 1.95 down down correct
513517.BSE Steelcast Limited 20230116 0 496.95 496.95 462.5 465 1175 465 down down correct
513519.BSE Pitti Engineering Limited 20230116 0 323 325 319.75 322.05 14413 322.05 down down correct
513528.BSE Glittek Granites Limited 20230116 0 2.95 2.95 2.75 2.95 2019 2.95
513532.BSE Pradeep Metals Limited 20230116 0 166.25 169.45 163.7 165.1 4105 165.1 down down correct
513536.BSE Gujarat Natural Resources Limited 20230116 0 16.05 16.05 15.7 16 3746 16 down down correct
513548.BSE Sharda Ispat Limited 20230116 0 66.5 69.9 66.5 67.95 268 67.95 up down incorrect
513554.BSE Mahamaya Steel Industries Limited 20230116 0 71.85 71.95 71.2 71.5 3622 71.5 down down correct
513642.BSE Axel Polymers Limited 20230116 0 45.05 45.05 42.8 42.9 644 42.9 down down correct
513683.BSE NLC India Limited 20230116 0 82.2 83.1 80.05 80.95 221789 80.95 down down correct
513687.BSE Spectra Industries Limited 20230116 0 8.15 8.15 8.15 8.15 1 8.15
513693.BSE K I C Metaliks Limited 20230116 0 46.65 46.65 43 45.15 4833 45.15 down down correct
513699.BSE Solid Stone Company Limited 20230116 0 40.95 40.95 40 40 90 40 down down correct
513709.BSE Shilp Gravures Limited 20230116 0 106.8 109.85 104.05 105.25 2331 105.25 down up incorrect
513713.BSE White Organic Agro Limited 20230116 0 14.2 14.39 13.92 14.03 45712 14.03 down down correct
514010.BSE Himachal Fibres Limited 20230116 0 5.68 5.68 5.16 5.36 4038 5.36 down down correct
514030.BSE Deepak Spinners Limited 20230116 0 249 249 242.5 242.85 5420 242.85 down down correct
514034.BSE JBF Industries Limited 20230116 0 8.34 8.44 8.22 8.28 20024 8.28 down down correct
514036.BSE Loyal Textile Mills Limited 20230116 0 716.05 716.05 703.15 703.15 18 703.15 down down correct
514043.BSE Himatsingka Seide Limited 20230116 0 79.15 79.55 78.55 79.15 29667 79.15
514087.BSE PBM Polytex Limited 20230116 0 113 113 112.9 112.9 478 112.9 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230116 0 323 323 314 315.35 192 315.35 down down correct
514142.BSE T.T. Limited 20230116 0 84.25 84.25 83.05 83.4 206 83.4 down up incorrect
514162.BSE Welspun India Limited 20230116 0 73.1 74.1 72.55 72.7 56528 72.7 down down correct
514165.BSE Indian Acrylics Limited 20230116 0 13.24 14.5 12 14.07 2330252 14.07 up up correct
514171.BSE Ceeta Industries Ltd 20230116 0 30.3 30.3 27.7 28.15 2583 28.15 down down correct
514175.BSE Vardhman Polytex Limited 20230116 0 18.65 19.45 18.3 19.3 4716 19.3 up down incorrect
514211.BSE Sumeet Industries Limited 20230116 0 4.1 4.24 3.9 3.93 68250 3.93 down up incorrect
514215.BSE Binny Limited 20230116 0 305.9 305.9 290 291.85 3983 291.85 down down correct
514264.BSE Seasons Textiles Limited 20230116 0 12.41 12.41 11.23 12.39 3086 12.39 down down correct
514266.BSE Zenith Fibres Limited 20230116 0 82 83.95 79 79.45 5638 79.45 down down correct
514272.BSE Bhilwara Spinners Limited 20230116 0 43.4 43.4 40.2 42 1391 42 down up incorrect
514300.BSE Pioneer Embroideries Limited 20230116 0 41.1 43.1 40.8 42.95 2152 42.95 up up correct
514302.BSE Vippy Spinpro Limited 20230116 0 140.7 140.7 132.2 134.95 1641 134.95 down down correct
514322.BSE Kamadgiri Fashion Limited 20230116 0 76 76 71 71 789 71 down down correct
514330.BSE One Global Service Provider Limited 20230116 0 34.65 42.3 34.6 38.15 1507 38.15 up up correct
514332.BSE Neo Infracon Limited 20230116 0 13.05 13.55 12.6 13.25 2493 13.25 up up correct
514418.BSE Mangalam Organics Limited 20230116 0 499.1 500.05 484 485.7 1260 485.7 down down correct
514428.BSE Hindustan Adhesives Limited 20230116 0 279.95 280 270.2 278.95 1205 278.95 down down correct
514442.BSE Sri KPR Industries Limited 20230116 0 20 20.65 19.4 20.2 2198 20.2 up up correct
514448.BSE Jyoti Resins and Adhesives Limited 20230116 0 1218.95 1273.5 1201 1264.95 11220 1264.95 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230116 0 224 230.65 221.05 222.55 6299 222.55 down down correct
514470.BSE Winsome Textile Industries Limited 20230116 0 79.2 81.9 79.2 80.2 4039 80.2 up up correct
515030.BSE Asahi India Glass Limited 20230116 0 511.05 518.95 511.05 518 2111 518 up down incorrect
515043.BSE Saint-Gobain Sekurit India Limited 20230116 0 101.05 102.4 98.5 99.25 47991 99.25 down up incorrect
515055.BSE Anant Raj Limited 20230116 0 114.5 118.5 114.2 115.05 146318 115.05 up up correct
515059.BSE Madhusudan Industries Limited 20230116 0 23.2 24.1 22.5 22.9 2534 22.9 down down correct
515085.BSE Restile Ceramics Limited 20230116 0 4.11 4.31 3.94 4.31 56886 4.31 up up correct
515127.BSE Ramasigns Industries Limited 20230116 0 4.64 4.64 4.2 4.3 14705 4.3 down down correct
515147.BSE Haldyn Glass Limited 20230116 0 68 68.5 65.9 66.2 26395 66.2 down down correct
516003.BSE Duroply Industries Limited 20230116 0 152 152.95 148.45 150.05 1473 150.05 down down correct
516016.BSE Shreyans Industries Limited 20230116 0 166.55 166.9 162.35 163.15 1039 163.15 down down correct
516020.BSE Agio Paper & Industries Limited 20230116 0 5 5 5 5 1000 5
516022.BSE Star Paper Mills Limited 20230116 0 183.3 184.05 181.75 181.9 975 181.9 down down correct
516062.BSE National Plywood Industries Limited 20230116 0 7.79 7.79 7.79 7.79 59 7.79
516064.BSE Arrow Greentech Limited 20230116 0 185.25 190.5 185.25 190.5 3140 190.5 up up correct
516072.BSE Vishnu Chemicals Limited 20230116 0 303 303 287.05 287.05 16878 287.05 down down correct
516082.BSE N R Agarwal Industries Limited 20230116 0 283.75 288 282.65 283.7 266 283.7 down down correct
516096.BSE Sangal Papers Limited 20230116 0 172 179.9 172 179.9 23 179.9 up up correct
516106.BSE Shree Karthik Papers Limited 20230116 0 8 8 7.7 7.7 1082 7.7 down down correct
516108.BSE The South India Paper Mills Limited 20230116 0 120.15 121.75 120.15 120.95 1860 120.95 up up correct
516110.BSE Scandent Imaging Limited 20230116 0 13.3 13.65 13.2 13.42 160049 13.42 up up correct
517015.BSE Vindhya Telelinks Limited 20230116 0 1711 1723.25 1645 1653.65 1477 1653.65 down up incorrect
517035.BSE Ruttonsha International Rectifier Ltd 20230116 0 369.05 380 369.05 379.5 1979 379.5 up up correct
517041.BSE Ador Welding Limited 20230116 0 797.65 809.45 794.5 802.95 476 802.95 up up correct
517044.BSE International Data Management Limited 20230116 0 13.77 13.8 13.77 13.8 252 13.8 up up correct
ACE.BSE Action Construction Equipment Limited 20230116 0 322.55 322.55 314.55 316.45 17189 316.45 down down correct
517059.BSE Salzer Electronics Limited 20230116 0 318.95 318.95 296.15 298.85 35576 298.85 down down correct
517063.BSE Jetking Infotrain Limited 20230116 0 41.45 41.85 37.65 38.3 12839 38.3 down down correct
517096.BSE Aplab Limited 20230116 0 20.5 21.15 20.25 20.35 951 20.35 down down correct
517119.BSE PCS Technology Limited 20230116 0 16.45 16.45 15.65 16.05 4371 16.05 down down correct
517166.BSE SPEL Semiconductor Limited 20230116 0 50 50.15 49.05 49.5 11445 49.5 down down correct
517168.BSE Subros Limited 20230116 0 327 327 310.6 315 641 315 down down correct
517201.BSE Switching Technologies Gunther Limited 20230116 0 29.15 29.15 29.15 29.15 43 29.15
517206.BSE Lumax Industries Limited 20230116 0 1751.1 1802.6 1750.05 1765.15 2600 1765.15 up up correct
517236.BSE Calcom Vision Limited 20230116 0 146 149.4 140.3 142.65 4255 142.65 down down correct
517238.BSE Dynavision Limited 20230116 0 162.8 162.8 153.85 156 516 156 down down correct
517246.BSE BCC Fuba India Limited 20230116 0 26.15 26.15 24.05 26.15 17139 26.15
517258.BSE Precision Electronics Limited 20230116 0 43.2 43.5 41.85 43.5 249 43.5 up up correct
517264.BSE Fine-Line Circuits Limited 20230116 0 50.4 50.45 50.4 50.45 707 50.45 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230116 0 85.5 85.7 84.15 85.45 14808 85.45 down down correct
517330.BSE CMI Limited 20230116 0 20 20 19 19.45 17751 19.45 down down correct
517334.BSE Motherson Sumi Systems Limited 20230116 0 77.25 77.55 75.3 75.5 390170 75.5 down down correct
517344.BSE Mindteck (India) Limited 20230116 0 136.15 139.75 135.1 138.45 4073 138.45 up up correct
517354.BSE Havells India Limited 20230116 0 1184.95 1196.3 1172.05 1177.65 17809 1177.65 down down correct
517356.BSE ACI Infocom Limited 20230116 0 0.98 0.98 0.95 0.97 364560 0.97 down down correct
517370.BSE Incap Limited 20230116 0 41.35 44 41.2 41.2 908 41.2 down down correct
517372.BSE Gujarat Intrux Limited 20230116 0 132.15 139.85 132.15 139.85 625 139.85 up up correct
517399.BSE VXL Instruments Limited 20230116 0 8.3 8.55 7.85 8.55 672 8.55 up up correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230116 0 9.09 9.35 8.6 9.04 22356 9.04 down down correct
517417.BSE Patels Airtemp (India) Limited 20230116 0 262.05 269.85 262.05 268.35 1127 268.35 up down incorrect
517421.BSE Butterfly Gandhimathi Appliances Limited 20230116 0 1548.45 1548.45 1525 1525.65 127 1525.65 down down correct
517429.BSE Athena Global Technologies Limited 20230116 0 68 70.85 65.1 66.1 17131 66.1 down down correct
517437.BSE Dutron Polymers Limited 20230116 0 127.2 133.75 127.1 127.2 71 127.2
517447.BSE R S Software (India) Limited 20230116 0 24.85 24.9 24.25 24.55 1878 24.55 down down correct
517449.BSE Magna Electro Castings Limited 20230116 0 397.95 397.95 370 382.4 2210 382.4 down up incorrect
517467.BSE Marsons Limited 20230116 0 3.85 3.85 3.85 3.85 20246 3.85
517477.BSE Elnet Technologies Limited 20230116 0 199 205.35 196 199.5 3614 199.5 up down incorrect
517494.BSE Accel Limited 20230116 0 15.9 16 15.55 15.95 6155 15.95 up up correct
517498.BSE Websol Energy System Limited 20230116 0 101.95 105.8 101.9 102.85 27880 102.85 up up correct
517500.BSE Roto Pumps Limited 20230116 0 520.1 538.5 518.95 524.8 17601 524.8 up up correct
517506.BSE TTK Prestige Limited 20230116 0 799 802.25 785 788.6 4715 788.6 down down correct
517522.BSE Rajratan Global Wire Limited 20230116 0 830 837.5 820.05 823.65 5329 823.65 down down correct
517536.BSE Onward Technologies Limited 20230116 0 320.45 320.45 308.6 314.15 1188 314.15 down down correct
517544.BSE Centum Electronics Limited 20230116 0 678.7 702.45 661.1 691.2 5035 691.2 up up correct
517546.BSE Alfa Transformers Limited 20230116 0 17.26 17.26 16.5 17.25 26997 17.25 down down correct
517548.BSE Starlite Components Limited 20230116 0 3.81 3.81 3.47 3.5 14959 3.5 down down correct
517554.BSE NHC Foods Limited 20230116 0 32.45 32.45 31.2 31.75 14952 31.75 down down correct
517569.BSE KEI Industries Limited 20230116 0 1413.1 1446.15 1413.1 1431.9 3181 1431.9 up up correct
517571.BSE IMP Powers Limited 20230116 0 6.8 7.08 6.8 7.08 672 7.08 up up correct
518011.BSE Keerthi Industries Limited 20230116 0 151 157 147.35 147.75 1228 147.75 down up incorrect
518029.BSE Gujarat Sidhee Cement Limited 20230116 0 38.7 38.75 37.65 38.05 5984 38.05 down down correct
518075.BSE Suraj Products Limited 20230116 0 148 148 135.1 136.05 4712 136.05 down down correct
518091.BSE Anjani Portland Cement Limited 20230116 0 204 207.65 204 206.15 9076 206.15 up up correct
519003.BSE Modi Naturals Limited 20230116 0 240 240 221 222.9 25400 222.9 down down correct
519091.BSE Tasty Bite Eatables Limited 20230116 0 10433.15 10433.15 10236.2 10236.2 24 10236.2 down down correct
519097.BSE Ritesh International Ltd 20230116 0 68 70.7 67 69 3216 69 up down incorrect
519105.BSE AVT Natural Products Limited 20230116 0 101.8 107.85 101.8 107.35 28018 107.35 up down incorrect
519126.BSE Hindustan Foods Limited 20230116 0 579.8 583.9 573.1 580.6 1251 580.6 up up correct
519152.BSE Vadilal Enterprises Limited 20230116 0 4164.15 4164.15 3878.4 3906.8 212 3906.8 down down correct
519216.BSE Ajanta Soya Limited 20230116 0 36.3 39.15 35.85 36.8 153544 36.8 up up correct
519230.BSE Richirich Inventures Limited 20230116 0 4.79 5.02 4.56 5.02 6209 5.02 up up correct
519260.BSE Sanwaria Consumer Limited 20230116 0 0.7 0.71 0.69 0.69 229793 0.69 down up incorrect
519262.BSE Prima Agro Limited 20230116 0 24.9 26.25 23.8 26.05 1371 26.05 up up correct
519285.BSE Tarai Foods Limited 20230116 0 6.33 6.35 5.95 6.35 3002 6.35 up up correct
519287.BSE Modern Dairies Limited 20230116 0 27.9 28.6 27.8 28.6 66035 28.6 up up correct
519295.BSE Bambino Agro Industries Limited 20230116 0 369 370 357 359.2 2037 359.2 down down correct
519307.BSE Vikas WSP Limited 20230116 0 1.8 1.8 1.71 1.77 46328 1.77 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230116 0 55.85 56.3 54.65 55.8 921 55.8 down down correct
519383.BSE Anik Industries Limited 20230116 0 42.25 43.05 41.5 42.05 2165 42.05 down down correct
519397.BSE Sharat Industries Limited 20230116 0 50.65 51.25 48.25 50.5 13135 50.5 down down correct
519421.BSE KSE Limited 20230116 0 1870 1975.9 1870 1907.45 8438 1907.45 up down incorrect
519455.BSE Narbada Gems and Jewellery Limited 20230116 0 58.65 58.65 53.3 55.8 803 55.8 down down correct
519457.BSE Virat Crane Industries Limited 20230116 0 37 37 35.6 35.6 1756 35.6 down down correct
519475.BSE Chordia Food Products Limited 20230116 0 70.95 70.95 65 68.8 1229 68.8 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230116 0 48.45 50.95 48.45 50.2 983 50.2 up up correct
519532.BSE Asian Tea and Exports Ltd 20230116 0 13.83 14.4 13.66 13.81 5043 13.81 down up incorrect
519552.BSE Heritage Foods Limited 20230116 0 368.1003 372.3503 358.8003 366.1503 42535 185.677 down down correct
519566.BSE Simran Farms Limited 20230116 0 135.8 135.8 129.5 133.2 8025 133.2 down down correct
519588.BSE DFM Foods Limited 20230116 0 449.05 460.2 449.05 456.55 7022 456.55 up up correct
519600.BSE CCL Products (India) Limited 20230116 0 520 521.35 514.4 516.3 4430 516.3 down up incorrect
519612.BSE Mahaan Foods Limited 20230116 0 28 28.2 26.9 27 8762 27 down down correct
520021.BSE Omax Autos Limited 20230116 0 62.5 62.85 60 61.25 6048 61.25 down down correct
520051.BSE Jamna Auto Industries Limited 20230116 0 104.6 105.5 102.7 103.1 69118 103.1 down down correct
520059.BSE Munjal Auto Industries Limited 20230116 0 50 50.25 49.25 49.3 2140 49.3 down down correct
520073.BSE RACL Geartech Limited 20230116 0 721.45 724.9 710 716.55 4938 716.55 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230116 0 162 163.8 156.8 158.55 5463 158.55 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230116 0 1939.9 1945.55 1916.3 1931.75 628 1931.75 down down correct
520113.BSE Vesuvius India Limited 20230116 0 1612.1 1617.65 1599.95 1616.35 172 1616.35 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230116 0 348.7 360.55 345.45 348.6 709 348.6 down down correct
520123.BSE ABC India Limited 20230116 0 90.95 90.95 84.05 85.7 248 85.7 down down correct
520127.BSE Balurghat Technologies Limited 20230116 0 14.6 14.6 13.21 14.16 752 14.16 down down correct
520141.BSE Sibar Auto Parts Limited 20230116 0 8.43 8.67 7.85 8.16 20570 8.16 down down correct
521016.BSE Indo Count Industries Limited 20230116 0 130.7 135.05 130.7 133.1 5282 133.1 up down incorrect
521034.BSE Soma Textiles & Industries Limited 20230116 0 9.23 9.5 9.2 9.21 1277 9.21 down down correct
521054.BSE Kakatiya Textiles Limited 20230116 0 46.85 50 46.45 47.65 2735 47.65 up up correct
521080.BSE Pasari Spinning Mills Limited 20230116 0 6.65 7.09 6.45 7.05 7883 7.05 up up correct
521097.BSE Amarjothi Spinning Mills Limited 20230116 0 177 187.9 177 178.4 790 178.4 up down incorrect
521113.BSE Suditi Industries Limited 20230116 0 23.15 24 23 23 12565 23 down down correct
521141.BSE Aditya Spinners Limited 20230116 0 21.7 21.7 20.6 21.25 2563 21.25 down down correct
522001.BSE Cranex Limited 20230116 0 26.55 30.25 26.05 30.25 54763 30.25 up up correct
521149.BSE Prime Urban Development India Limited 20230116 0 6.32 6.32 6.32 6.32 521 6.32
521151.BSE Dhanlaxmi Fabrics Limited 20230116 0 50.5 50.5 48 49.1 1159 49.1 down down correct
521163.BSE Zodiac Clothing Company Limited 20230116 0 100.65 100.65 97.3 98.85 251 98.85 down down correct
521206.BSE Samtex Fashions Limited 20230116 0 2.75 2.75 2.64 2.71 29838 2.71 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230116 0 74.1 76.8 74.05 74.2 696 74.2 up down incorrect
521226.BSE Uniroyal Industries Limited 20230116 0 15 16.75 14.6 16.1 2092 16.1 up up correct
521228.BSE Tatia Global Vennture Limited 20230116 0 1.47 1.47 1.38 1.39 363762 1.39 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230116 0 41.2 41.2 35.1 38.4 2724 38.4 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230116 0 156.15 160 155 160 596 160 up up correct
522004.BSE Batliboi Limited 20230116 0 55.8 55.8 54.8 54.8 661 54.8 down up incorrect
522005.BSE Austin Engineering Company Limited 20230116 0 115.85 115.9 111.15 112.05 3275 112.05 down down correct
522014.BSE United Drilling Tools Limited 20230116 0 262 262.3 252.1 254 1805 254 down up incorrect
522017.BSE Fluidomat Limited 20230116 0 229.5 233 224 228.5 1791 228.5 down down correct
522034.BSE Shanthi Gears Limited 20230116 0 363.05 366.95 354.6 356.65 6342 356.65 down down correct
522064.BSE Honda India Power Products Limited 20230116 0 2265.15 2401.4 2228.9 2247.85 3064 2247.85 down down correct
522073.BSE The Hi-Tech Gears Limited 20230116 0 261.7 263.15 256.7 263.15 105 263.15 up up correct
522074.BSE ELGI Equipments Limited 20230116 0 406.95 411.8 406.3 408.95 12134 408.95 up down incorrect
522091.BSE United Van Der Horst Limited 20230116 0 89.95 89.95 82.35 86.3 521 86.3 down down correct
522101.BSE Kilburn Engineering Limited 20230116 0 75 78.45 75 77.8 48885 77.8 up down incorrect
522105.BSE Birla Precision Technologies Limited 20230116 0 40.95 41.7 40.2 40.55 15591 40.55 down down correct
522108.BSE Yuken India Limited 20230116 0 534.8 541.6 530.45 531.75 526 531.75 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230116 0 1148 1148.95 1121.1 1129.4 237 1129.4 down down correct
522134.BSE Artson Engineering Limited 20230116 0 79.1 81.35 78.15 79.6 10264 79.6 up down incorrect
522152.BSE Solitaire Machine Tools Limited 20230116 0 52.85 52.85 49.6 50 489 50 down down correct
522183.BSE ITL Industries Limited 20230116 0 191.9 191.95 187.5 190 2739 190 down down correct
522195.BSE Frontier Springs Limited 20230116 0 474.95 474.95 463 469.05 441 469.05 down down correct
522205.BSE Praj Industries Limited 20230116 0 353.05 356.15 352.45 353.75 15871 353.75 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230116 0 91.9 92.95 90.65 92.4 863 92.4 up up correct
522209.BSE Yogi Infra Projects Limited 20230116 0 3.98 3.98 3.98 3.98 100 3.98
522229.BSE Taneja Aerospace and Aviation Limited 20230116 0 114.7 117 114 115.15 12694 115.15 up up correct
522231.BSE Conart Engineers Limited 20230116 0 43.8 44 41.5 42.2 4083 42.2 down down correct
522241.BSE M M Forgings Limited 20230116 0 844 859 844 849.25 164 849.25 up up correct
522251.BSE Cenlub Industries Limited 20230116 0 142.1 142.1 134 135.25 1827 135.25 down up incorrect
522257.BSE Rajoo Engineers Limited 20230116 0 29.2 29.2 28.6 28.65 7235 28.65 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230116 0 45.9 47.9 44 44.45 3645 44.45 down down correct
522275.BSE GE T&D India Limited 20230116 0 118.7 120.85 117.85 118.85 6692 118.85 up up correct
522281.BSE Ram Ratna Wires Limited 20230116 0 161 165.2 161 164 1897 164 up down incorrect
522292.BSE Chandni Textiles Engineering Industries Limited 20230116 0 46.35 48.45 44.15 46.7 4578 46.7 up up correct
522294.BSE T & I Global Limited 20230116 0 113 119.1 107.9 112.3 4488 112.3 down up incorrect
522295.BSE Control Print Limited 20230116 0 392.5 396.85 387.35 393.05 603 393.05 up up correct
523007.BSE Ansal Buildwell Limited 20230116 0 81.15 86 81.15 82.65 161 82.65 up up correct
523011.BSE Weizmann Limited 20230116 0 115.1 117.8 113.7 115.7 1482 115.7 up up correct
523019.BSE B.N.Rathi Securities Limited 20230116 0 38.5 38.85 37.15 38.6 4502 38.6 up up correct
523021.BSE Rishi Techtex Limited 20230116 0 24.15 24.5 24.1 24.5 2859 24.5 up down incorrect
523023.BSE Sinclairs Hotels Limited 20230116 0 111.5 114.9 110 112.8 91560 112.8 up up correct
523025.BSE Safari Industries (India) Limited 20230116 0 1812.65 1850.2 1781.05 1825.85 1124 1825.85 up up correct
523100.BSE Cosmo Ferrites Limited 20230116 0 267.95 267.95 250 251.3 6087 251.3 down down correct
523120.BSE Ador Multiproducts Limited 20230116 0 66 67.65 63 63.8 225 63.8 down down correct
523127.BSE EIH Associated Hotels Limited 20230116 0 412.9 415.95 407 408.1 96 408.1 down down correct
523144.BSE Medi-Caps Limited 20230116 0 44.25 44.95 44.1 44.8 1570 44.8 up down incorrect
523160.BSE Morganite Crucible (India) Limited 20230116 0 992 992 975.55 976.1 29 976.1 down down correct
523229.BSE Bharat Seats Limited 20230116 0 102.4 102.4 100 100.65 7579 100.65 down down correct
523232.BSE Continental Petroleums Limited 20230116 0 42.25 45.7 42.25 44 4435 44 up up correct
523248.BSE Machino Plastics Limited 20230116 0 116.95 116.95 114 114 58 114 down down correct
523260.BSE Pearl Polymers Limited 20230116 0 29.75 30.6 28.85 29.1 58481 29.1 down up incorrect
523261.BSE Venky's (India) Limited 20230116 0 1934.95 1949.45 1875.05 1888.7 5447 1888.7 down down correct
523277.BSE GV Films Limited 20230116 0 0.59 0.62 0.58 0.61 2199292 0.61 up up correct
523283.BSE Superhouse Limited 20230116 0 204.9 207.95 204.9 205.65 234 205.65 up up correct
523289.BSE Rama Vision Limited 20230116 0 54.3 55.95 53.3 55.05 3886 55.05 up up correct
523301.BSE TCPL Packaging Limited 20230116 0 1436.75 1450.15 1396.85 1412.65 2764 1412.65 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230116 0 125.8 130 124.15 124.5 10813 124.5 down up incorrect
523323.BSE Kovai Medical Center and Hospital Limited 20230116 0 1704.8 1800 1701.1 1767.45 600 1767.45 up down incorrect
523329.BSE Eldeco Housing and Industries Limited 20230116 0 575.95 589.95 574.1 574.1 1263 574.1 down down correct
523367.BSE DCM Shriram Limited 20230116 0 888 892.55 884.4 887.7 462 887.7 down down correct
523369.BSE DCM Shriram Industries Limited 20230116 0 74.5 74.95 73.6 74.45 6009 74.45 down down correct
523371.BSE Mawana Sugars Limited 20230116 0 96.8 97.4 95.15 95.6 264755 95.6 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230116 0 119.1 122.05 115.2 120.8 443 120.8 up up correct
523385.BSE Nilkamal Limited 20230116 0 1900 1926 1889.95 1907.25 1304 1907.25 up up correct
523391.BSE Nahar Poly Films Limited 20230116 0 250 251.6 245.5 245.55 569 245.55 down down correct
523395.BSE 3M India Limited 20230116 0 22479.8 22639.5 22409.15 22526.9 80 22526.9 up down incorrect
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230116 0 1130 1147 1102.3 1110.15 1043 1110.15 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230116 0 7.25 7.66 7.25 7.48 293 7.48 up up correct
523445.BSE Reliance Industrial Infrastructure Limited 20230116 0 918.95 919.75 897.05 899.3 8751 899.3 down down correct
523449.BSE Sharp India Limited 20230116 0 64 66.3 63.2 65.05 1179 65.05 up up correct
523465.BSE Ind Bank Housing Limited 20230116 0 28.75 30.35 28.75 29.95 5772 29.95 up down incorrect
523475.BSE Lotus Chocolate Company Limited 20230116 0 209.9 209.9 209.9 209.9 15114 209.9
523483.BSE Pacific Industries Limited 20230116 0 250 254.95 244.25 245.7 3224 245.7 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230116 0 23 23 22.8 23 105 23
523519.BSE Universal Office Automation Limited 20230116 0 3.38 3.69 3.38 3.69 2312 3.69 up up correct
523537.BSE APM Industries Limited 20230116 0 58.45 58.45 56.9 57 1568 57 down down correct
523539.BSE Precision Wires India Ltd 20230116 0 77 77.45 75.35 75.7 417168 75.7 down down correct
523550.BSE Krypton Industries Limited 20230116 0 23.5 23.75 23 23.15 2891 23.15 down up incorrect
523558.BSE Swiss Military Consumer Goods Limited 20230116 0 17.6 17.85 17 17.15 423117 17.15 down down correct
523566.BSE Martin Burn Limited 20230116 0 40 40 38.35 38.35 92 38.35 down down correct
523586.BSE Indian Toners & Developers Limited 20230116 0 190.75 190.75 187.25 188.5 2063 188.5 down down correct
523594.BSE Kunststoffe Industries Limited 20230116 0 28 28.95 28 28.85 1080 28.85 up up correct
523606.BSE Sika Interplant Systems Limited 20230116 0 689.6 722.7 689.6 693.15 1317 693.15 up up correct
523610.BSE ITI Limited 20230116 0 108.85 108.85 106.05 106.4 39466 106.4 down down correct
523618.BSE Dredging Corporation of India Limited 20230116 0 366.8 371.3 365.05 365.9 2320 365.9 down down correct
523620.BSE Phaarmasia Limited 20230116 0 26.75 28.65 26.75 26.75 133 26.75
523630.BSE National Fertilizers Limited 20230116 0 72 72.5 70.5 70.65 317048 70.65 down down correct
523642.BSE PI Industries Limited 20230116 0 3241 3282.3 3219.5 3229.65 4126 3229.65 down down correct
523648.BSE Plastiblends India Limited 20230116 0 174.5 176.8 172.8 173.55 2335 173.55 down down correct
523650.BSE Redex Protech Limited 20230116 0 40 40 38.05 39.9 1601 39.9 down down correct
523660.BSE The Waterbase Limited 20230116 0 75.65 75.9 74.1 74.75 2022 74.75 down up incorrect
523672.BSE Flex Foods Limited 20230116 0 119 119 112.7 115.75 3769 115.75 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230116 0 56.7 57 56 56 81 56 down down correct
523704.BSE Mastek Limited 20230116 0 1710.05 1738.95 1701.25 1732.45 1921 1732.45 up up correct
523708.BSE Eimco Elecon (India) Limited 20230116 0 400 408 386 389.85 1037 389.85 down up incorrect
523710.BSE Sayaji Hotels Limited 20230116 0 363.85 363.85 335.55 351 1167 351 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230116 0 900 900 878 878.35 201 878.35 down up incorrect
523716.BSE Ashiana Housing Limited 20230116 0 151.95 154 147 148.55 6490 148.55 down up incorrect
523722.BSE Svam Software Limited 20230116 0 3.76 4.13 3.76 4.13 15454 4.13 up up correct
523732.BSE Ecoboard Industries Limited 20230116 0 36.4 36.4 34 34.15 2439 34.15 down down correct
523736.BSE Dhunseri Ventures Limited 20230116 0 240.65 240.65 234.05 235.2 1636 235.2 down down correct
523756.BSE Srei Infrastructure Finance Limited 20230116 0 3.1 3.1 3.1 3.1 62872 3.1
523782.BSE Mitshi India Limited 20230116 0 8.59 9.44 8.59 9.01 1464 9.01 up up correct
523792.BSE Mazda Limited 20230116 0 646.95 652 642.3 646.9 29 646.9 down down correct
523796.BSE Viceroy Hotels Limited 20230116 0 2.12 2.12 1.94 2.08 17836 2.08 down down correct
523828.BSE Menon Bearings Limited 20230116 0 105 107.7 105 106.15 9695 106.15 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230116 0 33.3 34.3 32.85 34 1460 34 up up correct
523838.BSE Simplex Infrastructures Limited 20230116 0 54.1 55.5 51 52.75 38219 52.75 down down correct
523840.BSE Innovative Tech Pack Limited 20230116 0 21.7 22 19.9 20.4 20174 20.4 down down correct
523842.BSE Super Tannery Limited 20230116 0 7.4 7.4 7.02 7.1 43427 7.1 down down correct
523850.BSE Axtel Industries Limited 20230116 0 231 233.75 226 229.4 2873 229.4 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230116 0 11.91 11.91 10.9 11.24 44736 11.24 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230116 0 1303.75 1348.2 1301.95 1307.15 574 1307.15 up up correct
524031.BSE Patidar Buildcon Limited 20230116 0 8.96 8.96 8.96 8.96 60 8.96
524037.BSE Rama Phosphates Limited 20230116 0 241.4 256.6 241.4 247.45 3303 247.45 up up correct
524038.BSE Venlon Enterprises Limited 20230116 0 6.1 6.34 5.52 6.05 1765 6.05 down down correct
524051.BSE Polyplex Corporation Limited 20230116 0 1555.05 1558.9 1530 1533.75 8025 1533.75 down down correct
524075.BSE Albert David Limited 20230116 0 573.15 573.15 553.95 559.8 450 559.8 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230116 0 44.5 44.5 43.65 44 616 44 down down correct
524091.BSE Acrysil Limited 20230116 0 450 450 436.1 446.75 5181 446.75 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230116 0 115.2 122 113.6 120.45 1154 120.45 up up correct
524200.BSE Vinati Organics Limited 20230116 0 1985.65 1985.65 1941.1 1970.4 11194 1970.4 down up incorrect
524202.BSE Lactose (India) Limited 20230116 0 50.5 54.9 50.1 50.55 4015 50.55 up up correct
524212.BSE Wanbury Limited 20230116 0 43.6 43.6 40.7 42.2 24053 42.2 down up incorrect
524226.BSE Gujarat Ambuja Exports Limited 20230116 0 243 243.55 240.1 241.45 10483 241.45 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230116 0 125.65 125.65 122.3 122.95 404435 122.95 down down correct
524280.BSE Kopran Limited 20230116 0 154 154 144.35 144.95 7208 144.95 down down correct
524288.BSE Aimco Pesticides Limited 20230116 0 161 161 157.5 159.15 4901 159.15 down up incorrect
524314.BSE Gujarat Terce Laboratories Limited 20230116 0 19.5 19.5 18.55 18.65 1283 18.65 down up incorrect
524324.BSE Seya Industries Limited 20230116 0 31.5 31.5 31.5 31.5 5523 31.5
524330.BSE Jayant Agro-Organics Limited 20230116 0 179 206.9 178.15 196.25 34768 196.25 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230116 0 49.1 51.15 49.05 49.05 1840 49.05 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230116 0 132.55 135 131 134.15 4478 134.15 up up correct
524394.BSE Vimta Labs Limited 20230116 0 410.1 425.1 410.1 418.05 4338 418.05 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230116 0 57.95 65 54.8 55.2 1802 55.2 down up incorrect
524404.BSE Marksans Pharma Limited 20230116 0 66.05 67.2 65.45 65.9 452659 65.9 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230116 0 141.5 141.5 141.5 141.5 1062 141.5
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230116 0 38 38.25 37.35 37.5 11962 37.5 down down correct
524440.BSE Camex Limited 20230116 0 32.7 32.9 31.05 31.8 18013 31.8 down down correct
524444.BSE Evexia Lifecare Limited 20230116 0 1.51 1.51 1.46 1.48 1180676 1.48 down down correct
524470.BSE Syncom Formulations (India) Limited 20230116 0 8.47 8.82 8.2 8.28 1408002 8.28 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230116 0 346.7 354.45 346.7 354.45 19 354.45 up up correct
524488.BSE SVC Industries Limited 20230116 0 3.08 3.08 2.94 2.95 45129 2.95 down up incorrect
524506.BSE Coral Laboratories Limited 20230116 0 325.95 325.95 320.1 320.1 132 320.1 down down correct
524516.BSE Bacil Pharma Limited 20230116 0 8.49 8.49 8.49 8.49 3100 8.49
524518.BSE Krebs Biochemicals & Industries Limited 20230116 0 108.3 108.85 104 104.6 1672 104.6 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230116 0 65.25 65.25 62.6 63.5 31925 63.5 down down correct
524522.BSE Laffans Petrochemicals Limited 20230116 0 42.9 44.9 40.4 43.95 15831 43.95 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230116 0 443.1 460.05 440 448.35 1521 448.35 up down incorrect
524558.BSE Neuland Laboratories Limited 20230116 0 1690 1702.45 1656.25 1666.75 1179 1666.75 down down correct
524564.BSE Gayatri BioOrganics Limited 20230116 0 9.2 9.44 8.86 9.39 7508 9.39 up up correct
524570.BSE Poddar Pigments Limited 20230116 0 272.05 281 272.05 276.7 3195 276.7 up down incorrect
524580.BSE Priya Limited 20230116 0 11.31 11.31 11.31 11.31 10 11.31
524582.BSE Tirupati Starch and Chemicals Limited 20230116 0 85 85.9 80.8 80.8 2090 80.8 down down correct
524592.BSE JD Orgochem Limited 20230116 0 6.98 6.98 6.98 6.98 150 6.98
524594.BSE Ashok Alco-Chem Limited 20230116 0 76.5 77 72.5 75.75 7870 75.75 down down correct
524598.BSE AksharChem (India) Limited 20230116 0 262.7 264.05 261.65 264.05 14 264.05 up up correct
524606.BSE Beryl Drugs Limited 20230116 0 15.5 15.5 14.97 14.97 1053 14.97 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230116 0 153.75 153.75 153.75 153.75 198 153.75
524634.BSE Alufluoride Limited 20230116 0 295.05 305.95 295 301.15 3311 301.15 up up correct
524640.BSE Archit Organosys Limited 20230116 0 84 84.9 75.15 78.4 371055 78.4 down down correct
524648.BSE Indo Amines Limited 20230116 0 106 106.85 102.3 102.8 11643 102.8 down down correct
524652.BSE Ind-Swift Limited 20230116 0 11.4 11.4 10.63 10.91 3442 10.91 down up incorrect
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230116 0 5.29 5.29 5.12 5.18 45758 5.18 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230116 0 31.45 31.85 29.85 30.45 110638 30.45 down down correct
524669.BSE Hester Biosciences Limited 20230116 0 1769.1 1769.1 1739.8 1756.2 190 1756.2 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230116 0 22.1 22.55 21.75 22 222733 22 down up incorrect
524703.BSE Sandu Pharmaceuticals Limited 20230116 0 63.3 64.65 63.3 64 1465 64 up up correct
524709.BSE NACL Industries Limited 20230116 0 102.55 107.15 102.55 105.85 72139 105.85 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230116 0 12.15 12.15 11.57 11.74 17251 11.74 down down correct
524717.BSE Titan Biotech Limited 20230116 0 305.1 313.6 305.1 308.3 9869 308.3 up up correct
524727.BSE Span Divergent Limited 20230116 0 14.91 14.91 14.91 14.91 94 14.91
524731.BSE Jenburkt Pharmaceuticals Limited 20230116 0 650 659.75 650 650 2539 650
524735.BSE Hikal Limited 20230116 0 401.05 411.35 394.85 400.85 46007 400.85 down up incorrect
524742.BSE Caplin Point Laboratories Limited 20230116 0 714.05 718 710 712.8 3040 712.8 down down correct
524748.BSE Link Pharma Chem Limited 20230116 0 66 72.65 65.15 68.45 20563 68.45 up up correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230116 0 27.2 27.2 25.8 26.9 1521 26.9 down down correct
524774.BSE NGL Fine-Chem Limited 20230116 0 1563.9 1563.9 1527 1554.55 99 1554.55 down down correct
524790.BSE Everest Organics Limited 20230116 0 122.55 126 119 121.2 2203 121.2 down down correct
524804.BSE Aurobindo Pharma Limited 20230116 0 433.4 447.9 433.4 446.25 78062 446.25 up up correct
524808.BSE Phyto Chem (India) Limited 20230116 0 69.85 73 66.55 67.5 45641 67.5 down up incorrect
524816.BSE NATCO Pharma Limited 20230116 0 550.05 558 549 549.8 2804 549.8 down down correct
524818.BSE Dynamic Industries Limited 20230116 0 66.55 70.85 66.55 69.7 2075 69.7 up up correct
524820.BSE Panama Petrochem Limited 20230116 0 355.3 355.45 350.2 351.6 5876 351.6 down down correct
524824.BSE Bal Pharma Limited 20230116 0 89.3 89.6 86.5 88 2382 88 down down correct
524828.BSE BDH Industries Limited 20230116 0 154 155.25 149 152.25 2717 152.25 down down correct
526001.BSE Jauss Polymers Limited 20230116 0 5.7 5.7 5.42 5.42 73 5.42 down down correct
526025.BSE Globus Power Generation Limited 20230116 0 28.45 28.45 27.25 27.75 3313 27.75 down down correct
526043.BSE Polymechplast Machines Limited 20230116 0 71 73.5 69.9 73.05 166 73.05 up up correct
526073.BSE Galaxy Bearings Limited 20230116 0 1115 1133.95 1100 1125.1 1516 1125.1 up down incorrect
526093.BSE Sathavahana Ispat Limited 20230116 0 2.13 2.24 2.12 2.24 5744 2.24 up up correct
526117.BSE Shervani Industrial Syndicate Limited 20230116 0 345 349.9 330 331 1440 331 down down correct
526133.BSE Supertex Industries Limited 20230116 0 11.51 12 11.4 11.45 7923 11.45 down down correct
526137.BSE Shetron Limited 20230116 0 68 68.6 66.1 67.55 1186 67.55 down down correct
526139.BSE Transgene Biotek Limited 20230116 0 2.95 2.95 2.81 2.88 11437 2.88 down down correct
526143.BSE MPL Plastics Limited 20230116 0 16.2 16.35 14.22 15.17 68188 15.17 down down correct
526159.BSE Nikhil Adhesives Limited 20230116 0 143.8 145 137 138.4 49477 138.4 down down correct
526161.BSE Spenta International Limited 20230116 0 106.8 106.85 99.05 100.3 620 100.3 down down correct
526169.BSE Multibase India Limited 20230116 0 205 217.8 202.25 204 2199 204 down up incorrect
526179.BSE Ludlow Jute & Specialities Limited 20230116 0 88.85 89.75 87.65 88.8 3193 88.8 down down correct
526187.BSE Ashram Online.com Limited 20230116 0 4.55 4.81 4.38 4.8 5564 4.8 up up correct
526217.BSE Hitech Corporation Limited 20230116 0 222.6 225.55 220 224 952 224 up up correct
526225.BSE Bloom Dekor Limited 20230116 0 14.99 14.99 14.17 14.17 1688 14.17 down down correct
526227.BSE Filatex India Limited 20230116 0 46.5 46.75 45.8 46.05 28748 46.05 down up incorrect
526241.BSE Amrapali Industries Limited 20230116 0 13.5 13.75 13.17 13.72 1995 13.72 up up correct
526247.BSE Premier Explosives Limited 20230116 0 396.9 401.3 396.9 397.5 555 397.5 up down incorrect
526263.BSE Mold-Tek Technologies Limited 20230116 0 159.8 159.8 152.05 153.6 13905 153.6 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230116 0 25.95 25.95 24.4 25.2 2279 25.2 down down correct
526315.BSE Divyashakti Granites Limited 20230116 0 88 88 86 87.3 1023 87.3 down down correct
526335.BSE Shreyas Intermediates Limited 20230116 0 12.16 13.44 12.16 12.92 4512 12.92 up up correct
526355.BSE Duropack Limited 20230116 0 77.6 77.6 74.2 74.8 2177 74.8 down up incorrect
526365.BSE Swarnsarita Gems Limited 20230116 0 27.4 27.95 26.25 26.35 7091 26.35 down down correct
526381.BSE Patel Integrated Logistics Limited 20230116 0 15.58 15.58 14.9 14.94 14147 14.94 down up incorrect
526397.BSE Alphageo (India) Limited 20230116 0 265 273.3 265 267.1 662 267.1 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230116 0 41.4 42 41.4 41.5 27834 41.5 up up correct
526415.BSE OK Play India Limited 20230116 0 50.9 51 47.55 50.65 105265 50.65 down down correct
526423.BSE Kriti Industries (India) Limited 20230116 0 84.75 86.25 84.35 85.8 2163 85.8 up up correct
526433.BSE ASM Technologies Limited 20230116 0 470.95 470.95 447 449.25 1571 449.25 down down correct
526435.BSE Perfectpac Limited 20230116 0 72.1 73 66.5 70.7 1405 70.7 down down correct
526441.BSE Vision Cinemas Limited 20230116 0 1.1 1.2 1.1 1.19 6123 1.19 up up correct
526471.BSE Winsome Breweries Limited 20230116 0 10.49 10.49 9.87 9.94 13058 9.94 down down correct
526479.BSE Sky Industries Limited 20230116 0 83.25 84.95 83.25 84.95 135 84.95 up up correct
526481.BSE Phoenix International Limited 20230116 0 25.9 26.15 24.6 24.8 2304 24.8 down down correct
526492.BSE Rishiroop Limited 20230116 0 106 108.6 103.4 106.1 1948 106.1 up up correct
526500.BSE Sterling Greenwoods Limited 20230116 0 29 29 28.45 28.5 97 28.5 down down correct
526504.BSE Dolphin Medical Services Limited 20230116 0 1.82 1.82 1.66 1.82 21574 1.82
526506.BSE Systematix Corporate Services Limited 20230116 0 200.4 218.25 200.1 202.9 154 202.9 up down incorrect
526519.BSE Alpine Housing Development Corporation Limited 20230116 0 112.7 117.25 108.15 115.45 28450 115.45 up up correct
526525.BSE Worldwide Leather Exports Limited 20230116 0 15.7 16.1 15.7 16.1 1504 16.1 up up correct
526544.BSE Scanpoint Geomatics Limited 20230116 0 10.69 10.69 10.05 10.13 29339 10.13 down down correct
526546.BSE Choksi Laboratories Limited 20230116 0 44.8 44.8 34.4 40 8745 40 down down correct
526568.BSE Longview Tea Company Limited 20230116 0 26.7 26.7 24.3 25.7 237 25.7 down up incorrect
526574.BSE Enterprise International Limited 20230116 0 19.95 21 19.95 21 21 21 up down incorrect
526576.BSE Techindia Nirman Limited 20230116 0 10.62 11.1 10.62 10.62 2275 10.62
526582.BSE TPL Plastech Limited 20230116 0 32.05 32.45 30.1 30.9 9560 30.9 down up incorrect
526586.BSE Wim Plast Limited 20230116 0 481.35 483.45 471 471.1 12634 471.1 down down correct
526596.BSE Liberty Shoes Ltd 20230116 0 270 279.15 270 273.65 1720 273.65 up up correct
526604.BSE Lippi Systems Limited 20230116 0 17.18 17.18 17.18 17.18 1 17.18
526608.BSE Electrotherm (India) Limited 20230116 0 72.4 83.6 70.05 77 62383 77 up up correct
526612.BSE Blue Dart Express Limited 20230116 0 7072.45 7205.3 7072.45 7173.35 540 7173.35 up down incorrect
526616.BSE National Plastic Industries Limited 20230116 0 43.9 44.7 43 43.3 1187 43.3 down down correct
526622.BSE MFL India Limited 20230116 0 0.95 0.95 0.92 0.94 745607 0.94 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230116 0 22.1 23.65 21.95 22.1 433 22.1
526650.BSE Tourism Finance Corporation of India Limited 20230116 0 89.55 91.3 87.5 87.85 80858 87.85 down down correct
526666.BSE Bhartiya International Limited 20230116 0 210.85 211.75 206.15 207.55 1525 207.55 down down correct
526683.BSE Hotel Rugby Limited 20230116 0 6.64 6.64 6.64 6.64 625 6.64
526703.BSE Ecoplast Limited 20230116 0 75.3 75.3 73 74.6 672 74.6 down down correct
526721.BSE Nicco Parks & Resorts Limited 20230116 0 111.6 116.35 107.15 113.7 2614 113.7 up down incorrect
526725.BSE The Sandesh Limited 20230116 0 1023.7 1044.6 996.35 1002 426 1002 down down correct
526727.BSE Garnet Construction Limited 20230116 0 18 18.4 17.7 17.75 500 17.75 down up incorrect
526731.BSE Bright Brothers Limited 20230116 0 169.3 172.55 164.7 169.6 1516 169.6 up up correct
526737.BSE Corporate Courier and Cargo Limited 20230116 0 6.42 6.7 6.42 6.42 1674 6.42
526739.BSE Narmada Gelatines Limited 20230116 0 301.95 302 292.25 294.35 4922 294.35 down down correct
526747.BSE P G Foils Limited 20230116 0 225.65 225.65 215.4 224.6 970 224.6 down down correct
526775.BSE Valiant Communications Limited 20230116 0 153.4 153.55 148.6 149 1051 149 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230116 0 1199 1230 1185 1215.15 234 1215.15 up up correct
526807.BSE Seamec Limited 20230116 0 858.95 858.95 845.2 851.65 68 851.65 down down correct
526813.BSE Raghunath International Limited 20230116 0 12.86 12.86 12.15 12.5 2741 12.5 down down correct
526817.BSE Cheviot Company Limited 20230116 0 1160.25 1162 1131 1136.45 480 1136.45 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230116 0 435 435 418 425.35 2763 425.35 down down correct
526827.BSE Spice Islands Apparels Limited 20230116 0 9.23 9.23 8.77 8.77 530 8.77 down down correct
526839.BSE Shelter Infra Projects Limited 20230116 0 12.86 12.86 12.86 12.86 109 12.86
526847.BSE Ashirwad Steels & Industries Limited 20230116 0 25 25 23.45 23.55 3001 23.55 down up incorrect
526851.BSE Arex Industries Limited 20230116 0 125.7 125.75 118.5 124 104 124 down down correct
526853.BSE Bilcare Limited 20230116 0 58.5 58.5 58.5 58.5 71244 58.5
526861.BSE Rishi Laser Limited 20230116 0 22.05 23.85 22.05 23 3191 23 up up correct
526871.BSE Intec Capital Limited 20230116 0 19.85 19.9 19.85 19.9 52 19.9 up up correct
526881.BSE 63 moons technologies limited 20230116 0 170 173.4 164.95 165.6 8279 165.6 down down correct
526899.BSE Himalaya Food International Limited 20230116 0 25.9 25.9 24.5 24.65 55299 24.65 down down correct
526905.BSE Padmanabh Industries Limited 20230116 0 4.26 4.29 3.89 4.29 271 4.29 up up correct
526921.BSE Twentyfirst Century Management Services Limited 20230116 0 22.4 22.8 22 22.7 11381 22.7 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230116 0 70 72.2 68.45 69.95 4387 69.95 down down correct
526945.BSE Tyroon Tea Company Limited 20230116 0 112 112 105.45 109 788 109 down up incorrect
526947.BSE La Opala RG Limited 20230116 0 386.9 396.5 383.85 385.2 2816 385.2 down down correct
526953.BSE Venus Remedies Limited 20230116 0 170.1 174.4 169 169.5 3933 169.5 down down correct
526965.BSE Gujarat Craft Industries Limited 20230116 0 89.35 89.35 86 86.35 2350 86.35 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230116 0 78.9 78.9 77.15 78.8 1061 78.8 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230116 0 189 189 180.6 182.8 860 182.8 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230116 0 734.45 734.45 727.9 730.4 3813 730.4 down down correct
530005.BSE The India Cements Limited 20230116 0 218.95 218.95 214.65 215.8 44224 215.8 down down correct
530007.BSE JK Tyre & Industries Limited 20230116 0 184.85 186.5 182.6 183.55 29725 183.55 down down correct
530017.BSE Standard Industries Limited 20230116 0 32.65 32.85 31.65 32.2 22940 32.2 down down correct
530023.BSE The Investment Trust of India Limited 20230116 0 91.5 91.5 87.1 87.45 1290 87.45 down down correct
530043.BSE Acknit Industries Limited 20230116 0 153 156.25 153 156.25 113 156.25 up up correct
530045.BSE Titan Securities Limited 20230116 0 20.9 20.9 19.45 19.8 42455 19.8 down down correct
530063.BSE Yashraj Containeurs Limited 20230116 0 16.75 17.35 16.05 16.1 28296 16.1 down down correct
530067.BSE CSL Finance Limited 20230116 0 240 251.75 240 250 1783 250 up up correct
530075.BSE Selan Exploration Technology Limited 20230116 0 233.15 233.15 230 231.15 1025 231.15 down down correct
530077.BSE Freshtrop Fruits Limited 20230116 0 103.95 105.8 100 102.75 103406 102.75 down up incorrect
530079.BSE Faze Three Limited 20230116 0 285.7 285.85 275.3 281.15 3485 281.15 down down correct
530095.BSE Pradhin Limited 20230116 0 44.85 44.95 42.65 43.5 3558 43.5 down up incorrect
530109.BSE Anupam Finserv Limited 20230116 0 2 2.05 1.99 2 153375 2
530111.BSE Raj Packaging Industries Limited 20230116 0 53 55.85 51.55 52.2 1089 52.2 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230116 0 16.45 16.45 16.45 16.45 3589 16.45
530119.BSE Natraj Proteins Limited 20230116 0 57.35 57.35 56.8 56.8 1536 56.8 down up incorrect
530125.BSE Samrat Pharmachem Limited 20230116 0 739.85 739.85 708 712.5 4138 712.5 down down correct
530129.BSE Nile Limited 20230116 0 568 572.8 555.2 564.9 553 564.9 down up incorrect
530131.BSE Udaipur Cement Works Limited 20230116 0 31.1 31.5 30.8 30.9 15878 30.9 down down correct
530133.BSE Amco India Limited 20230116 0 67.35 71.4 67.35 68.5 1090 68.5 up up correct
530139.BSE Kreon Finnancial Services Limited 20230116 0 55.3 55.3 53.95 54.2 346 54.2 down down correct
530145.BSE Kisan Mouldings Limited 20230116 0 9.88 10.14 9.63 10.06 4092 10.06 up up correct
530151.BSE Vijay Textiles Limited 20230116 0 26.8 26.8 24.8 25.05 938 25.05 down down correct
530163.BSE Kerala Ayurveda Limited 20230116 0 100.55 112.85 100.55 105.9 34189 105.9 up up correct
530169.BSE Mohit Paper Mills Limited 20230116 0 20.2 20.2 19.7 19.7 611 19.7 down down correct
530175.BSE Odyssey Technologies Limited 20230116 0 54 54.9 50.65 54.1 4629 54.1 up up correct
530177.BSE SPS International Limited 20230116 0 21.55 21.55 21.55 21.55 1100 21.55
530185.BSE Surat Textile Mills Limited 20230116 0 9.26 9.4 9.19 9.21 225501 9.21 down down correct
530187.BSE Atharv Enterprises Limited 20230116 0 2.77 2.85 2.66 2.66 3710 2.66 down down correct
530201.BSE Kallam Textiles Limited 20230116 0 11.37 11.37 10.75 10.91 25728 10.91 down down correct
530207.BSE Brawn Biotech Limited 20230116 0 18.9 18.9 18.35 18.35 605 18.35 down up incorrect
530215.BSE Kings Infra Ventures Limited 20230116 0 99.95 100 98 98.1 22733 98.1 down down correct
530233.BSE Auro Laboratories Limited 20230116 0 73.2 74.6 73.1 73.75 5159 73.75 up up correct
530235.BSE KJMC Financial Services Limited 20230116 0 38 38 38 38 108 38
530245.BSE Aryaman Financial Services Limited 20230116 0 86 86 83.7 83.7 82 83.7 down down correct
530259.BSE Inter State Oil Carrier Limited 20230116 0 29.2 35.7 29.2 31.5 22447 31.5 up up correct
530263.BSE Global Capital Markets Limited 20230116 0 28.8 28.8 28.8 28.8 4539 28.8
530265.BSE Sainik Finance & Industries Limited 20230116 0 26.9 26.9 26.9 26.9 1892 26.9
530299.BSE Kothari Products Limited 20230116 0 123.1 131.9 123.1 129.95 825 129.95 up down incorrect
530305.BSE Piccadily Agro Industries Limited 20230116 0 43.6 48.2 43.6 47.7 195875 47.7 up up correct
530309.BSE Chandra Prabhu International Ltd 20230116 0 31.05 31.65 29.35 29.75 56065 29.75 down down correct
530313.BSE Laurel Organics Ltd 20230116 0 41 41 40 40.5 1012 40.5 down down correct
530315.BSE Hindustan Tin Works Limited 20230116 0 111.7 111.7 108.25 108.55 16676 108.55 down down correct
530317.BSE Godavari Drugs Limited 20230116 0 91.95 93.55 91 92.15 18788 92.15 up up correct
530331.BSE Premco Global Limited 20230116 0 342.75 342.75 316 321.05 1168 321.05 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230116 0 81 81 81 81 24 81
530355.BSE Asian Energy Services Limited 20230116 0 71.4 72 71.2 71.5 4427 71.5 up up correct
530367.BSE NRB Bearings Limited 20230116 0 150.25 151.9 148.15 149.8 5489 149.8 down down correct
530369.BSE Vamshi Rubber Limited 20230116 0 26.55 26.9 26.5 26.9 201 26.9 up up correct
530377.BSE Nila Infrastructures Limited 20230116 0 7.35 7.35 7 7.02 58560 7.02 down up incorrect
530401.BSE Vinyoflex Limited 20230116 0 60.9 60.9 57.15 59.8 1771 59.8 down down correct
530405.BSE Jindal Capital Limited 20230116 0 26.15 26.35 25.35 25.6 7697 25.6 down up incorrect
530419.BSE Sumedha Fiscal Services Limited 20230116 0 82.7 82.7 82.7 82.7 2532 82.7
530431.BSE Ador Fontech Limited 20230116 0 82.3 84 81 82.6 30112 82.6 up up correct
530427.BSE Choksi Imaging Limited 20230116 0 45.95 45.95 44.25 44.5 250 44.5 down down correct
530429.BSE Ashish Polyplast Limited 20230116 0 23.7 23.7 21.65 22.9 143 22.9 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230116 0 109 112.6 108.3 109 1776 109
530449.BSE Rungta Irrigation Limited 20230116 0 29.1 29.1 26.5 28 518 28 down up incorrect
530459.BSE Valson Industries Limited 20230116 0 21.5 21.5 20.05 20.2 1967 20.2 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230116 0 16.5 17.2 16.25 16.45 62600 16.45 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230116 0 444.9 444.9 426 430.55 8203 430.55 down down correct
530477.BSE Vikram Thermo (India) Limited 20230116 0 66.5 70 66.5 68.65 36599 68.65 up up correct
530499.BSE A. K. Capital Services Limited 20230116 0 486.2 505 481.1 490.5 880 490.5 up up correct
530517.BSE Relaxo Footwears Limited 20230116 0 891.55 894.35 885 887 4701 887 down down correct
530521.BSE Virat Industries Limited 20230116 0 246 246 239 242.1 1607 242.1 down down correct
530533.BSE Terai Tea Company Limited 20230116 0 71.9 71.9 71.9 71.9 500 71.9
530545.BSE Cosco (India) Limited 20230116 0 174.7 180 174.7 175.8 494 175.8 up up correct
530557.BSE NCL Research & Financial Services Limited 20230116 0 0.47 0.48 0.46 0.47 5318705 0.47
530577.BSE Ladderup Finance Limited 20230116 0 20.6 22.45 20.6 21.95 6513 21.95 up up correct
530585.BSE Swastika Investmart Limited 20230116 0 165 165.55 160 160.2 1428 160.2 down down correct
530589.BSE Prima Plastics Limited 20230116 0 92.7 94.9 92.45 94.45 5880 94.45 up up correct
530609.BSE Carnation Industries Limited 20230116 0 4.2 4.6 4.2 4.6 3241 4.6 up down incorrect
530611.BSE Sturdy Industries Limited 20230116 0 0.59 0.59 0.55 0.55 2314987 0.55 down down correct
530617.BSE Sampre Nutritions Limited 20230116 0 140.3 150.25 140.3 146.8 13919 146.8 up down incorrect
530621.BSE Akar Auto Industries Limited 20230116 0 68.9 69.65 66.8 69 2610 69 up up correct
530627.BSE Vipul Organics Limited 20230116 0 129.25 129.25 124 124.85 1967 124.85 down down correct
530643.BSE Eco Recycling Limited 20230116 0 148.6 148.6 140.05 142.05 18856 142.05 down down correct
530655.BSE Goodluck India Limited 20230116 0 389.6 427.95 388.85 420.95 19118 420.95 up down incorrect
530663.BSE Goyal Associates Limited 20230116 0 1.3 1.37 1.28 1.33 92022 1.33 up up correct
530665.BSE Zenith Healthcare Limited 20230116 0 5.16 5.16 5.05 5.09 32492 5.09 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230116 0 115.05 117.25 112.6 117.25 41519 117.25 up up correct
530689.BSE Lykis Limited 20230116 0 46.35 46.35 43.75 44.85 21978 44.85 down down correct
530695.BSE Prime Property Development Corporation Limited 20230116 0 12.1 13 12.1 12.99 2151 12.99 up down incorrect
530697.BSE Zenlabs Ethica Limited 20230116 0 49.25 49.25 44.65 49.25 96007 49.25
530699.BSE Raj Rayon Industries Limited 20230116 0 45.3 45.3 44.45 45.3 19814 45.3
530709.BSE Gowra Leasing and Finance Limited 20230116 0 20 20.3 19.35 19.55 400 19.55 down down correct
530711.BSE Jagan Lamps Limited 20230116 0 51 51 47 47.4 14820 47.4 down down correct
530715.BSE Alps Industries Limited 20230116 0 2.01 2.05 1.99 1.99 39953 1.99 down down correct
530755.BSE Coral Newsprints Ltd 20230116 0 10.4 10.4 9.89 10 1036 10 down down correct
530759.BSE Sterling Tools Limited 20230116 0 326.5 343.8 315.3 319.6 47714 319.6 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230116 0 38.85 38.85 38.85 38.85 8383 38.85
530789.BSE Ceejay Finance Limited 20230116 0 118.05 124 116.3 117.5 29 117.5 down up incorrect
530803.BSE Bhageria Industries Limited 20230116 0 159.3 159.35 157.6 157.85 455 157.85 down down correct
530813.BSE KRBL Limited 20230116 0 399.65 402.5 397.9 400 8450 400 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230116 0 96.35 101.85 96.35 98.1 1530 98.1 up up correct
530821.BSE SSPDL Limited 20230116 0 15.5 18.25 15.5 18.1 2143 18.1 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230116 0 29.85 30 28.05 29.1 11052 29.1 down down correct
530829.BSE CIL Securities Limited 20230116 0 30 30 26.2 27.2 3578 27.2 down up incorrect
530839.BSE Clio Infotech Limited 20230116 0 7.39 7.39 7.39 7.39 4715 7.39
530843.BSE Cupid Limited 20230116 0 267.2 279.6 267.2 279.2 11787 279.2 up down incorrect
530845.BSE Sunshield Chemicals Limited 20230116 0 597 601 565.05 599.15 2950 599.15 up up correct
530871.BSE Chembond Chemicals Limited 20230116 0 250 258.85 250 251.1 179 251.1 up up correct
530879.BSE Capital India Finance Limited 20230116 0 102.1 102.1 97.55 97.55 100 97.55 down down correct
530883.BSE Super Crop Safe Limited 20230116 0 7.09 7.5 6.84 7.03 18631 7.03 down up incorrect
530897.BSE N G Industries LTD 20230116 0 82.65 83.7 81.25 83.45 1129 83.45 up up correct
530951.BSE Raminfo Limited 20230116 0 103.1 110.9 103.1 106.9 7681 106.9 up up correct
530953.BSE Sunil Agro Foods Limited 20230116 0 160 160 151.3 155.3 245 155.3 down down correct
530959.BSE Diana Tea Company Limited 20230116 0 31 32.4 30.3 31 9458 31
530961.BSE Vikas EcoTech Limited 20230116 0 3.32 3.35 3.29 3.32 2132098 3.32
530965.BSE Indian Oil Corporation Limited 20230116 0 82.4 82.65 81.7 82.2 1017694 82.2 down up incorrect
530973.BSE Alfa Ica (India) Limited 20230116 0 42.4 42.4 42 42.4 325 42.4
530977.BSE Shri Keshav Cements and Infra Limited 20230116 0 129 129 122.25 127 889 127 down up incorrect
530979.BSE India Home Loan Limited 20230116 0 31.45 31.7 30.15 31.55 12561 31.55 up up correct
530991.BSE Roopa Industries Limited 20230116 0 55.45 55.45 52.75 53.7 824 53.7 down up incorrect
530997.BSE Unique Organics Limited 20230116 0 41.65 43 40.15 41.45 4780 41.45 down down correct
531025.BSE Visagar Financial Services Limited 20230116 0 1.11 1.2 1.11 1.18 85759 1.18 up up correct
531041.BSE Competent Automobiles Company Limited 20230116 0 215.05 235 215.05 221.9 3844 221.9 up up correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230116 0 13.5 13.65 12.35 12.35 1998 12.35 down up incorrect
531069.BSE Vijay Solvex Limited 20230116 0 949.9 949.9 912.5 938.8 554 938.8 down up incorrect
531080.BSE Shri Krishna Devcon Limited 20230116 0 21.55 21.55 21 21.35 125 21.35 down down correct
531082.BSE Alankit Limited 20230116 0 10.99 10.99 10.61 10.67 11000 10.67 down up incorrect
531083.BSE Nihar Info Global Limited 20230116 0 8.54 8.54 7.83 8.45 10515 8.45 down down correct
531091.BSE United Credit Limited 20230116 0 19.19 19.19 19.19 19.19 2858 19.19
531109.BSE Ishan Dyes & Chemicals Limited 20230116 0 63.5 66 62 63 14090 63 down down correct
531111.BSE Gothi Plascon India Limited 20230116 0 27.45 27.45 27.45 27.45 2300 27.45
531120.BSE Patel Engineering Limited 20230116 0 18.05 18.3 17.65 17.95 153939 17.95 down down correct
531129.BSE Inani Marbles and Industries Limited 20230116 0 24.1 24.1 23.5 23.7 4837 23.7 down down correct
531137.BSE Gemstone Investments Limited 20230116 0 0.96 0.96 0.94 0.95 53649 0.95 down down correct
531146.BSE Medicamen Biotech Limited 20230116 0 840.05 845.1 830.45 832.75 601 832.75 down down correct
531157.BSE Organic Coatings Limited 20230116 0 7.1 7.1 7.1 7.1 6760 7.1
531158.BSE Catvision Limited 20230116 0 12.12 12.35 11.53 12.35 1027 12.35 up up correct
531161.BSE ABM Knowledgeware Limited 20230116 0 105 107 102 103.35 3258 103.35 down down correct
531163.BSE Kemistar Corporation Limited 20230116 0 40 40 38 38.5 1421 38.5 down down correct
531169.BSE SKP Securities Limited 20230116 0 85.7 85.7 79.65 79.9 697 79.9 down down correct
531173.BSE Syschem (India) Limited 20230116 0 62.6 62.6 60.55 62.4 444972 62.4 down down correct
531198.BSE Dhanada Corporation Limited 20230116 0 3.2 3.2 2.96 3 3859 3 down down correct
531201.BSE Shilchar Technologies Limited 20230116 0 1129.4 1144.95 1083 1125.25 3328 1125.25 down down correct
531210.BSE Colinz Laboratories Limited 20230116 0 46.3 47.85 44 47 941 47 up up correct
531212.BSE Nalin Lease Finance Limited 20230116 0 37.3 37.3 34 35.85 6695 35.85 down down correct
531215.BSE RTS Power Corporation Limited 20230116 0 136.8 137.95 130 131.1 39214 131.1 down up incorrect
531223.BSE Anjani Synthetics Limited 20230116 0 29.4 29.4 27.7 28.7 1317 28.7 down down correct
531233.BSE Rasi Electrodes Limited 20230116 0 15.75 15.75 14.7 15 6379 15 down up incorrect
531234.BSE Victory Paper and Boards (India) Limited 20230116 0 103.5 104 100 103.7 97 103.7 up up correct
531241.BSE Linc Pen & Plastics Limited 20230116 0 444.25 448.6 420.4 424.6 1553 424.6 down down correct
531246.BSE Prima Industries Limited 20230116 0 19.35 19.35 19.35 19.35 50 19.35
531253.BSE India Gelatine & Chemicals Limited 20230116 0 236.5 243.95 236.5 237 4494 237 up up correct
531255.BSE Paragon Finance Limited 20230116 0 22 22 20.9 20.9 126 20.9 down down correct
531259.BSE Esha Media Research Limited 20230116 0 5.4 5.4 5.4 5.4 55 5.4
531268.BSE B2B Software Technologies Limited 20230116 0 27 27.95 26.75 27.85 218 27.85 up up correct
531273.BSE Radhe Developers (India) Limited 20230116 0 7.36 8.1 7.36 8.04 105849 8.04 up up correct
531278.BSE Elixir Capital Limited 20230116 0 55.4 55.4 53 54.25 3184 54.25 down down correct
531281.BSE P G Industry Limited 20230116 0 15.75 16.2 15.15 15.9 4180 15.9 up up correct
531287.BSE National Plastic Technologies Limited 20230116 0 122 122 118.6 120.25 2246 120.25 down down correct
531289.BSE National Fittings Limited 20230116 0 64.7 70 64.7 68.95 36240 68.95 up down incorrect
531297.BSE Artefact Projects Limited 20230116 0 48.75 48.75 46.35 48.05 1420 48.05 down down correct
531306.BSE DHP India Limited 20230116 0 1030.1 1059.9 1021.1 1028.8 1529 1028.8 down down correct
531307.BSE RRIL Limited 20230116 0 16.1 16.1 15.2 15.3 30966 15.3 down down correct
531328.BSE Kretto Syscon Limited 20230116 0 0.69 0.69 0.67 0.68 514737 0.68 down down correct
531335.BSE Zydus Wellness Limited 20230116 0 1470.05 1499.95 1470.05 1496.2 1695 1496.2 up up correct
531337.BSE Jump Networks Limited 20230116 0 3.7 3.75 3.64 3.66 60247 3.66 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230116 0 38.4 39.45 37.05 38.4 2716 38.4
531346.BSE Eastern Treads Limited 20230116 0 36 36 33.5 33.95 2021 33.95 down up incorrect
531349.BSE Panacea Biotec Limited 20230116 0 136.75 136.95 135 136.15 14417 136.15 down down correct
531358.BSE Choice International Limited 20230116 0 279.8 280 268 271.8 4888 271.8 down down correct
531359.BSE Shriram Asset Management Company Limited 20230116 0 231.9 231.9 222.1 231.9 53290 231.9
531381.BSE Arihant Foundations & Housing Limited 20230116 0 39.35 39.8 36.85 39.25 2741 39.25 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230116 0 46.85 48.95 43.6 47.5 14074 47.5 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230116 0 131.6 142.85 131.6 132.15 35 132.15 up up correct
531411.BSE Tuni Textile Mills Limited 20230116 0 2.05 2.1 2.04 2.05 128575 2.05
531412.BSE Radix Industries (India) Limited 20230116 0 74.55 78.25 73 78.25 16 78.25 up up correct
531416.BSE Narendra Properties Limited 20230116 0 18.95 19.05 17.25 18.95 4179 18.95
531417.BSE Mega Corporation Limited 20230116 0 2 2.02 1.87 2.02 100876 2.02 up up correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230116 0 240 242.85 235.35 238.05 14360 238.05 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230116 0 28.1 28.95 27.9 27.9 4531 27.9 down down correct
531439.BSE Goldstone Technologies Limited 20230116 0 45.4 46.6 44.1 45.4 976 45.4
531449.BSE GRM Overseas Limited 20230116 0 379.05 385.5 374.65 376.65 12788 376.65 down down correct
531454.BSE Polylink Polymers (India) Limited 20230116 0 24 24.85 23.85 24.7 1212 24.7 up up correct
531456.BSE Minaxi Textiles Limited 20230116 0 2.14 2.14 2.06 2.1 27168 2.1 down down correct
531471.BSE Duke Offshore Limited 20230116 0 9.04 9.05 9.04 9.05 1125 9.05 up up correct
531472.BSE Cybele Industries Ltd 20230116 0 23.5 23.5 23.5 23.5 230 23.5
531494.BSE Navkar Builders Limited 20230116 0 11.79 11.95 11.2 11.2 13112 11.2 down down correct
531499.BSE Sybly Industries Limited 20230116 0 5.33 5.33 5.33 5.33 3444 5.33
531502.BSE Esaar (India) Limited 20230116 0 6.9 7 6.74 6.82 37296 6.82 down down correct
531503.BSE Maris Spinners Limited 20230116 0 61 61.7 58.4 59.1 855 59.1 down down correct
531512.BSE Orient Tradelink Limited 20230116 0 14.74 14.74 12.85 13.72 14731 13.72 down up incorrect
531518.BSE Vikas Proppant & Granite Limited 20230116 0 0.75 0.75 0.72 0.73 247534 0.73 down down correct
531525.BSE Ace Software Exports Limited 20230116 0 18.25 18.75 17.2 18.75 36 18.75 up up correct
531531.BSE Hatsun Agro Product Limited 20230116 0 881.05 899 880.6 897.45 1602 897.45 up up correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230116 0 19.75 20.95 19.75 20.75 64 20.75 up up correct
531540.BSE Maruti Infrastructure Limited 20230116 0 100 108.6 98 105 13798 105 up up correct
531543.BSE Jindal Worldwide Limited 20230116 0 418.1 427.05 414.1 420.15 10776 420.15 up up correct
531583.BSE Rap Media Limited 20230116 0 19 19 18.6 18.6 222 18.6 down down correct
531591.BSE Bampsl Securities Limited 20230116 0 8.35 8.7 8.25 8.25 5597 8.25 down up incorrect
531599.BSE FDC Limited 20230116 0 270.45 270.5 266.55 268 3349 268 down down correct
531608.BSE Gorani Industries Limited 20230116 0 188 203.95 184.75 194.7 5218 194.7 up up correct
531609.BSE KG Petrochem Limited 20230116 0 220 220 195.2 201.85 1527 201.85 down down correct
531613.BSE Meyer Apparel Limited 20230116 0 1.52 1.52 1.45 1.45 9000 1.45 down down correct
531624.BSE Country Condo's Limited 20230116 0 4.75 5.05 4.73 4.75 13983 4.75
531626.BSE Orosil Smiths India Limited 20230116 0 5.4 5.4 5.06 5.27 126591 5.27 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230116 0 348.1 355.95 343.3 345.05 1353 345.05 down down correct
531638.BSE Suraj Limited 20230116 0 65 67.75 63.25 63.65 2390 63.65 down down correct
531642.BSE Marico Limited 20230116 0 495.05 499 494.7 497.95 11698 497.95 up up correct
531648.BSE Mahavir Industries Limited 20230116 0 1.22 1.22 1.17 1.21 38699 1.21 down down correct
531661.BSE Hittco Tools Limited 20230116 0 12.4 12.95 12.4 12.74 9994 12.74 up up correct
531668.BSE Vision Corporation Limited 20230116 0 2.14 2.14 2.05 2.05 2872 2.05 down down correct
531680.BSE Mayur Leather Products Limited 20230116 0 6.3 6.3 6.3 6.3 170 6.3
531688.BSE Prithvi Exchange (India) Limited 20230116 0 42.95 44.05 42.15 43.85 1678 43.85 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230116 0 377.5 377.5 365 373.7 1934 373.7 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230116 0 1220 1300 1220 1252.1 78 1252.1 up up correct
531726.BSE Panchsheel Organics Limited 20230116 0 249.2 264.9 249.05 252.75 5747 252.75 up up correct
531727.BSE Menon Pistons Limited 20230116 0 50.55 50.85 49.25 49.95 13628 49.95 down down correct
531737.BSE Greencrest Financial Services Limited 20230116 0 1.53 1.53 1.53 1.53 66944 1.53
531739.BSE Gennex Laboratories Limited 20230116 0 6.34 6.42 6.2 6.26 158018 6.26 down up incorrect
531744.BSE Gini Silk Mills Limited 20230116 0 41.5 42.45 40 41.2 805 41.2 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230116 0 15.6 15.9 15.2 15.25 5694 15.25 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230116 0 0.84 0.84 0.82 0.83 1834788 0.83 down down correct
531762.BSE Unjha Formulations Limited 20230116 0 16.55 17.3 15.85 15.9 974 15.9 down down correct
531768.BSE Poly Medicure Limited 20230116 0 876.35 898 870.8 875.05 518 875.05 down down correct
531802.BSE Prerna Infrabuild Limited 20230116 0 44.95 47.9 43.1 44.9 132390 44.9 down up incorrect
531813.BSE Ganga Papers India Limited 20230116 0 74.65 74.65 73.15 73.15 778 73.15 down down correct
531814.BSE Tirupati Sarjan Limited 20230116 0 12 12.1 11.55 11.64 22026 11.64 down down correct
531842.BSE Lahoti Overseas Limited 20230116 0 33.5 33.5 31.95 32.5 24198 32.5 down down correct
531859.BSE Oriental Veneer Products Limited 20230116 0 81.55 81.55 76 77.05 51581 77.05 down up incorrect
531861.BSE Joindre Capital Services Limited 20230116 0 31.95 31.95 31.1 31.65 1883 31.65 down up incorrect
531862.BSE Bharat Agri Fert and Realty Limited 20230116 0 1197.95 1197.95 1132 1154.75 44079 1154.75 down up incorrect
531867.BSE Unitech International Limited 20230116 0 6.68 6.68 6.38 6.68 371 6.68
531869.BSE Sacheta Metals Limited 20230116 0 19 19.35 18.7 18.9 11260 18.9 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230116 0 22.05 24.05 21.85 23.2 456 23.2 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230116 0 114 114 111 113 4652 113 down down correct
531893.BSE Sawaca Business Machines Limited 20230116 0 1.15 1.19 1.14 1.15 220304 1.15
531900.BSE CCL International Limited 20230116 0 18.25 18.25 16.8 17.65 3771 17.65 down down correct
531909.BSE Croissance Limited 20230116 0 9 9.25 8.7 8.9 201723 8.9 down down correct
531917.BSE Twinstar Industries Limited 20230116 0 1.26 1.26 1.2 1.26 7111 1.26
531921.BSE Agarwal Industrial Corporation Limited 20230116 0 593.65 605.85 589.3 597.4 2423 597.4 up down incorrect
531923.BSE Dhampure Speciality Sugars Limited 20230116 0 30 30.75 29.75 29.75 3561 29.75 down down correct
531950.BSE Vertex Securities Limited 20230116 0 3.12 3.12 3 3.12 124028 3.12
531952.BSE Riba Textiles Limited 20230116 0 42.05 43 42 42 4165 42 down down correct
531977.BSE Chartered Logistics Limited 20230116 0 5.14 5.14 5 5.04 34551 5.04 down down correct
531978.BSE Ambika Cotton Mills Limited 20230116 0 1587.15 1590.45 1555.75 1558.3 292 1558.3 down down correct
531979.BSE Hind Aluminium Industries Limited 20230116 0 39.8 40.45 39.15 39.8 3325 39.8
531996.BSE Odyssey Corporation Limited 20230116 0 7.2 7.62 7.16 7.36 6232 7.36 up up correct
532001.BSE Inducto Steels Limited 20230116 0 34 34 29.35 32 878 32 down down correct
532005.BSE Sam Industries Limited 20230116 0 44.75 47.4 42.6 46.75 3735 46.75 up down incorrect
532011.BSE Pooja Entertainment and Films Limited 20230116 0 187.1 187.1 176 181.4 71 181.4 down up incorrect
532015.BSE Gravity (India) Limited 20230116 0 4.45 4.66 4.32 4.54 4239 4.54 up up correct
532022.BSE Filatex Fashions Limited 20230116 0 18.2 18.2 17.65 18.2 253571 18.2
532029.BSE Sindhu Trade Links Limited 20230116 0 24.35 24.6 23.5 24.2 711922 24.2 down down correct
532039.BSE Zenotech Laboratories Limited 20230116 0 64.8 64.8 62.5 62.65 1722 62.65 down down correct
532041.BSE Hindustan Bio Sciences Limited 20230116 0 3.93 3.93 3.75 3.93 11678 3.93
532053.BSE Wallfort Financial Services Limited 20230116 0 52 52 48.75 49.65 1621 49.65 down down correct
532054.BSE KDDL Limited 20230116 0 1065 1089.75 1041.65 1062.15 965 1062.15 down down correct
532056.BSE Adinath Exim Resources Limited 20230116 0 17.7 17.7 17.7 17.7 24 17.7
532067.BSE Kilpest India Limited 20230116 0 448.8 448.8 433 437.55 4556 437.55 down down correct
532070.BSE Sumuka Agro Industries Limited 20230116 0 71 73.7 69.7 72.9 6932 72.9 up down incorrect
532090.BSE Vandana Knitwear Limited 20230116 0 2.15 2.2 2.07 2.07 4050 2.07 down up incorrect
532092.BSE Sagar Productions Limited 20230116 0 2.24 2.24 2.15 2.2 30320 2.2 down down correct
532100.BSE Indo-City Infotech Limited 20230116 0 7.24 7.24 6.8 6.8 2585 6.8 down up incorrect
532113.BSE Brijlaxmi Leasing & Finance Limited 20230116 0 4 4.1 3.75 4.1 4259 4.1 up down incorrect
532123.BSE BSEL Infrastructure Realty Limited 20230116 0 5.03 5.04 4.9 5.04 342434 5.04 up up correct
532124.BSE Reliable Ventures India Limited 20230116 0 14.29 14.29 12 13.18 23972 13.18 down down correct
532134.BSE Bank of Baroda 20230116 0 185.1 188 184.6 185.75 970159 185.75 up up correct
532141.BSE Andhra Cements Limited 20230116 0 7 7.03 7 7.03 68041 7.03 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20230116 0 149.9 153.95 149.9 152.45 55434 152.45 up up correct
532145.BSE H S India Limited 20230116 0 10.62 11.34 10.62 10.85 4367 10.85 up up correct
532150.BSE Indraprastha Medical Corporation Limited 20230116 0 83.6 84.9 82.65 84 13353 84 up up correct
532156.BSE Vaibhav Global Limited 20230116 0 299.15 301.7 299.15 300.1 4488 300.1 up up correct
532160.BSE Gujarat State Financial Corporation 20230116 0 7.15 7.4 7 7.08 11266 7.08 down down correct
532162.BSE JK Paper Ltd 20230116 0 419.95 419.95 411.5 412.75 14973 412.75 down down correct
532163.BSE Saregama India Limited 20230116 0 360.3 360.95 356.85 358.6 6661 358.6 down up incorrect
532172.BSE Adroit Infotech Limited 20230116 0 23.5 24.3 23.5 23.75 2940 23.75 up up correct
532173.BSE CyberTech Systems and Software Limited 20230116 0 131.5 132.35 129.2 130 7240 130 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230116 0 19.55 20.8 19.55 20.8 997133 20.8 up down incorrect
532183.BSE Gayatri Sugars Limited 20230116 0 3.21 3.44 3.21 3.26 2821 3.26 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230116 0 57.5 59.65 57 57.5 1927757 57.5
532212.BSE Archies Limited 20230116 0 24.2 24.4 23.15 24.1 8603 24.1 down down correct
532215.BSE Axis Bank Ltd 20230116 0 942 942 911.8 913.1 147152 913.1 down up incorrect
532216.BSE HB Stockholdings Limited 20230116 0 59 59 52.1 52.2 1621 52.2 down up incorrect
532219.BSE Energy Development Company Limited 20230116 0 18.05 19.05 18.05 18.85 3881 18.85 up up correct
532221.BSE Sonata Software Limited 20230116 0 583 588.25 579.4 580.7 3650 580.7 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230116 0 80.2 83.5 79 81.45 1460 81.45 up up correct
532240.BSE India Nippon Electricals Limited 20230116 0 387.25 387.9 378.1 379.85 675 379.85 down down correct
532256.BSE Nalwa Sons Investments Limited 20230116 0 2203 2273.1 2203 2225.25 158 2225.25 up down incorrect
532262.BSE TCI Industries Limited 20230116 0 1169 1290.95 1169 1228 19 1228 up up correct
532271.BSE Cybermate Infotek Limited 20230116 0 4.84 4.89 4.45 4.56 304435 4.56 down down correct
532284.BSE TCFC Finance Limited 20230116 0 32.2 32.2 30.8 31.1 5322 31.1 down down correct
532285.BSE Geojit Financial Services Limited 20230116 0 48.65 49.5 48.65 49.05 42142 49.05 up up correct
532286.BSE Jindal Steel & Power Limited 20230116 0 611.95 611.95 585.7 589.25 139249 589.25 down down correct
532290.BSE BLB Limited 20230116 0 36.1 37.15 32 33.3 116061 33.3 down down correct
532300.BSE Wockhardt Limited 20230116 0 224.2 229.85 224 227.1 42580 227.1 up up correct
532301.BSE Tata Coffee Limited 20230116 0 216.15 218.6 214.65 215.25 34241 215.25 down down correct
532307.BSE Melstar Information Technologies Limited 20230116 0 2.85 2.85 2.85 2.85 15 2.85
532310.BSE Shree Rama Multi-Tech Limited 20230116 0 12.25 13.15 12.25 12.4 5008 12.4 up up correct
532321.BSE Cadila Healthcare Limited 20230116 0 441.1 444.1 437.35 439.05 15869 439.05 down down correct
532323.BSE Shiva Cement Limited 20230116 0 56.2 57.5 55.5 55.95 133523 55.95 down down correct
532326.BSE Intense Technologies Limited 20230116 0 70.5 72.3 70 70.6 9613 70.6 up down incorrect
532329.BSE Danlaw Technologies India Limited 20230116 0 228 235 226 233.95 4470 233.95 up down incorrect
532333.BSE HB Portfolio Limited 20230116 0 44.95 49.95 42.9 46.5 39148 46.5 up up correct
532344.BSE SoftSol India Limited 20230116 0 162 167.95 155 158.2 192 158.2 down down correct
532345.BSE Gati Limited 20230116 0 150.05 154.05 150.05 151.45 19237 151.45 up up correct
532349.BSE Transport Corporation of India Limited 20230116 0 616.95 616.95 606.8 612.15 51569 612.15 down up incorrect
532350.BSE Padmalaya Telefilms Limited 20230116 0 2.34 2.57 2.33 2.35 23025 2.35 up up correct
532351.BSE Aksh Optifibre Limited 20230116 0 10.5 10.77 10.41 10.66 34241 10.66 up up correct
532355.BSE Picturehouse Media Limited 20230116 0 6.66 6.66 6.15 6.28 18831 6.28 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230116 0 285.65 286.75 281.85 283.15 34024 283.15 down down correct
532357.BSE Mukta Arts Limited 20230116 0 54.4 55.35 53.85 53.85 2412 53.85 down down correct
532362.BSE Nagpur Power and Industries Limited 20230116 0 82.5 86.95 82.5 85 1477 85 up up correct
532369.BSE Ramco Industries Limited 20230116 0 163 163 160.2 160.35 2864 160.35 down down correct
532370.BSE Ramco Systems Limited 20230116 0 248.65 248.65 245.85 245.85 209 245.85 down down correct
532372.BSE Virinchi Limited 20230116 0 33 33.5 32.3 32.5 70011 32.5 down down correct
532373.BSE WeP Solutions Limited 20230116 0 21.9 22.15 21.7 21.75 2364 21.75 down down correct
532374.BSE Sterlite Technologies Limited 20230116 0 173.85 173.85 169.45 171.05 376652 171.05 down up incorrect
532376.BSE MRO-TEK Realty Limited 20230116 0 60.05 60.05 58.3 59.35 199 59.35 down down correct
532380.BSE Baba Arts Limited 20230116 0 16.6 16.95 16.55 16.6 4352 16.6
532384.BSE Tyche Industries Limited 20230116 0 130 133 130 132.45 8512 132.45 up up correct
532386.BSE California Software Company Limited 20230116 0 20.3 20.65 19.45 19.9 52333 19.9 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230116 0 41.5 41.9 40.55 41.35 2560 41.35 down down correct
532388.BSE Indian Overseas Bank 20230116 0 30.1 32.8 30.1 32.25 13637700 32.25 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230116 0 205 212.65 201.3 208.55 22884 208.55 up down incorrect
532395.BSE Axiscades Technologies Limited 20230116 0 334.9 345.9 334.9 345.9 9047 345.9 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230116 0 4.7 4.82 4.63 4.8 4125 4.8 up up correct
532400.BSE Birlasoft Limited 20230116 0 295.45 301.5 293.25 296.95 142320 296.95 up up correct
532404.BSE Saven Technologies Limited 20230116 0 41.9 42.5 40.1 41.5 4934 41.5 down down correct
532406.BSE Avantel Limited 20230116 0 427.45 428.5 410 419.7 15402 419.7 down up incorrect
532407.BSE MosChip Technologies Limited 20230116 0 69.2 70.5 67.55 68.85 74060 68.85 down down correct
532408.BSE Megasoft Limited 20230116 0 31 31.35 30.05 30.15 9778 30.15 down down correct
532410.BSE Transcorp International Limited 20230116 0 35.15 39.05 34.1 34.75 37400 34.75 down down correct
532419.BSE Smartlink Holdings Limited 20230116 0 137.8 138.2 136.55 137.4 341 137.4 down down correct
532424.BSE Godrej Consumer Products Limited 20230116 0 917.2 929.75 917.2 923.6 10508 923.6 up up correct
532430.BSE BF Utilities Limited 20230116 0 389.35 391.6 383.05 385.3 12052 385.3 down down correct
532435.BSE Sanmit Infra Limited 20230116 0 76.5 86 76.25 84.8 404742 84.8 up up correct
532439.BSE Olectra Greentech Limited 20230116 0 488 497.15 488 491.2 7475 491.2 up down incorrect
532440.BSE MPS Limited 20230116 0 940.15 940.15 922.65 937.65 647 937.65 down down correct
532443.BSE Cera Sanitaryware Limited 20230116 0 5319.2 5375.05 5314.85 5365.85 212 5365.85 up down incorrect
532455.BSE Shalimar Wires Industries Limited 20230116 0 12.5 13 12.11 12.33 4277 12.33 down down correct
532456.BSE Compuage Infocom Limited 20230116 0 20.15 20.3 19.85 20 59056 20 down down correct
532457.BSE Gulshan Polyols Limited 20230116 0 259.1 261.55 253.75 255.8 3704 255.8 down down correct
532459.BSE Faze Three Autofab Limited 20230116 0 89 89 85.05 88.8 811 88.8 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230116 0 576.95 576.95 522.1 533.95 44673 533.95 down down correct
532461.BSE Punjab National Bank 20230116 0 56.85 59.4 56.85 58.9 12805390 58.9 up up correct
532468.BSE KAMA Holdings Limited 20230116 0 12420 12493.4 12400 12431.8 336 12431.8 up up correct
532475.BSE Aptech Limited 20230116 0 363.8 367.15 358 359.6 4031 359.6 down down correct
532479.BSE ISMT Limited 20230116 0 56.75 58.15 55.75 56.85 86842 56.85 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230116 0 8.14 8.14 7.83 7.96 2144 7.96 down down correct
532482.BSE Granules India Limited 20230116 0 321.5 321.5 312.45 314.2 37040 314.2 down down correct
532486.BSE Pokarna Limited 20230116 0 386.1 392.05 381.4 383.4 3897 383.4 down down correct
532488.BSE Divi's Laboratories Limited 20230116 0 3360 3368.65 3317.05 3332.8 16807 3332.8 down up incorrect
532493.BSE Astra Microwave Products Limited 20230116 0 283.1 287.6 283.1 284.95 13234 284.95 up up correct
532497.BSE Radico Khaitan Limited 20230116 0 1072.8 1081.95 1065.9 1069.05 4194 1069.05 down down correct
532503.BSE Rajapalayam Mills Limited 20230116 0 700 707.5 683.4 705.8 1975 705.8 up up correct
532507.BSE B.A.G. Films and Media Limited 20230116 0 4.9 5.07 4.85 4.86 40760 4.86 down up incorrect
532508.BSE Jindal Stainless Limited 20230116 0 237.05 245.7 237.05 244.05 55235 244.05 up up correct
532513.BSE TVS Electronics Limited 20230116 0 393.4 397.6 379.05 382.5 12426 382.5 down down correct
532514.BSE Indraprastha Gas Limited 20230116 0 424.9 424.9 413.05 414.2 8213 414.2 down down correct
532523.BSE Biocon Limited 20230116 0 250 254.05 249.1 250.5 193274 250.5 up down incorrect
532524.BSE PTC India Limited 20230116 0 91.05 92.65 90.35 91.35 391635 91.35 up up correct
532525.BSE Bank of Maharashtra 20230116 0 32 34.4 31.9 33.05 9442518 33.05 up up correct
532527.BSE Ramkrishna Forgings Limited 20230116 0 264.3 271.8 264.3 268.1 19252 268.1 up up correct
532529.BSE New Delhi Television Limited 20230116 0 307.2 308.8 295 297 44368 297 down down correct
532531.BSE Strides Pharma Science Limited 20230116 0 337.5 340.8 332.05 334.35 13588 334.35 down down correct
532539.BSE Minda Industries Limited 20230116 0 528 532.85 521 522.35 12230 522.35 down down correct
532543.BSE GP Petroleums Limited 20230116 0 41.15 42.45 41.05 42.2 450 42.2 up up correct
532548.BSE Century Plyboards (India) Limited 20230116 0 522.55 527.55 515.15 518.35 1600 518.35 down down correct
532553.BSE Welspun Enterprises Limited 20230116 0 150 151.45 146.75 147.45 46801 147.45 down up incorrect
532555.BSE NTPC Limited 20230116 0 168.1 168.6 164.7 165.85 747632 165.85 down down correct
532604.BSE S.A.L. Steel Limited 20230116 0 21.1 21.1 19.35 21.1 294028 21.1
532605.BSE JBM Auto Limited 20230116 0 530.05 558.2 525.5 549 43651 549 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230116 0 99.1 100.45 98.6 99 89002 99 down down correct
532612.BSE Indoco Remedies Limited 20230116 0 400.05 403.5 395.75 397.75 8301 397.75 down down correct
532613.BSE VIP Clothing Limited 20230116 0 46.6 46.6 45.05 45.45 41557 45.45 down down correct
532614.BSE Impex Ferro Tech Limited 20230116 0 3.83 3.83 3.83 3.83 2064 3.83
532617.BSE Jet Airways (India) Limited 20230116 0 77.55 77.55 77.55 77.55 43506 77.55
532621.BSE Morarjee Textiles Limited 20230116 0 22.4 22.6 21.65 21.9 8117 21.9 down down correct
532624.BSE Jindal Photo Limited 20230116 0 324.9 331.15 323.95 326.8 376 326.8 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230116 0 359.45 366.8 352.05 356.7 9555 356.7 down up incorrect
532627.BSE Jaiprakash Power Ventures Limited 20230116 0 7.3 7.38 7.16 7.22 9742520 7.22 down down correct
532628.BSE 3i Infotech Limited 20230116 0 40.6 40.85 40.1 40.2 105773 40.2 down down correct
532629.BSE McNally Bharat Engineering Company Limited 20230116 0 3.45 3.54 3.23 3.31 35140 3.31 down down correct
532630.BSE Gokaldas Exports Limited 20230116 0 383.05 385.5 372.85 376.25 18694 376.25 down up incorrect
532633.BSE Allsec Technologies Limited 20230116 0 520 524.9 513 515.75 529 515.75 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230116 0 126.95 128.1 125 125.35 939 125.35 down up incorrect
532638.BSE Shoppers Stop Limited 20230116 0 692.5 693.3 677.5 678.95 583 678.95 down down correct
532642.BSE JSW Holdings Limited 20230116 0 4332.9 4333.05 4292 4296.4 43 4296.4 down down correct
532644.BSE J.K. Cement Limited 20230116 0 2911.15 2925.5 2882.4 2896.3 1483 2896.3 down down correct
532645.BSE Beeyu Overseas Limited 20230116 0 2.81 2.81 2.71 2.72 7233 2.72 down down correct
532648.BSE Yes Bank Limited 20230116 0 20.4 20.55 20.05 20.15 14552020 20.15 down up incorrect
532649.BSE Nectar Lifesciences Limited 20230116 0 22.05 22.4 22.05 22.2 23396 22.2 up up correct
532651.BSE SPL Industries Limited 20230116 0 76.05 76.5 74.1 75.1 5543 75.1 down up incorrect
532652.BSE The Karnataka Bank Limited 20230116 0 149.55 154.25 149.55 152.05 88515 152.05 up up correct
532654.BSE McLeod Russel India Limited 20230116 0 27.65 28 27.05 27.25 65589 27.25 down down correct
532656.BSE Facor Alloys Limited 20230116 0 9.8 9.94 9.49 9.52 407520 9.52 down down correct
532659.BSE IDFC Limited 20230116 0 85.35 88.1 85.2 87.95 995909 87.95 up up correct
532662.BSE HT Media Limited 20230116 0 21.25 21.3 20.7 20.95 29909 20.95 down down correct
532663.BSE Sasken Technologies Limited 20230116 0 908.6 912.9 900.1 906.85 234 906.85 down up incorrect
532666.BSE FCS Software Solutions Limited 20230116 0 2.68 2.75 2.67 2.69 1079886 2.69 up up correct
532667.BSE Suzlon Energy Limited 20230116 0 10.1 10.15 9.94 10.01 20080900 10.01 down up incorrect
532668.BSE Aurionpro Solutions Limited 20230116 0 366.8 369.5 358.65 364.6 3600 364.6 down up incorrect
532670.BSE Shree Renuka Sugars Limited 20230116 0 55.35 55.55 54.35 54.45 296107 54.45 down down correct
532673.BSE K.M. Sugar Mills Limited 20230116 0 31 31 29.5 29.75 66439 29.75 down down correct
532683.BSE AIA Engineering Limited 20230116 0 2523.25 2524.45 2468.2 2489.4 1366 2489.4 down up incorrect
ASYL.BSE Advance Syntex Limited 20230116 0 11.1 11.75 11.1 11.74 20 11.74 up down incorrect
532684.BSE Everest Kanto Cylinder Limited 20230116 0 95.4 95.9 94.55 95.15 176714 95.15 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230116 0 291.85 303.85 287.55 288.65 584 288.65 down down correct
532687.BSE Repro India Limited 20230116 0 357.4 363.05 357 360.2 234 360.2 up up correct
532689.BSE PVR Limited 20230116 0 1752.95 1761 1663.45 1683.35 22771 1683.35 down down correct
532692.BSE Radha Madhav Corporation Limited 20230116 0 1.85 1.88 1.75 1.88 12550 1.88 up up correct
532695.BSE Celebrity Fashions Limited 20230116 0 17.5 17.9 17.3 17.5 16518 17.5
532696.BSE Educomp Solutions Limited 20230116 0 2.23 2.38 2.22 2.27 22847 2.27 up up correct
532698.BSE Nitin Spinners Limited 20230116 0 227.95 228.55 218.65 218.8 11906 218.8 down down correct
532699.BSE Royal Orchid Hotels Limited 20230116 0 258 276.5 258 271.9 19425 271.9 up up correct
532700.BSE Entertainment Network (India) Limited 20230116 0 148.85 150.1 147.85 149.3 909 149.3 up down incorrect
532701.BSE Cella Space Limited 20230116 0 9.98 9.98 9.5 9.85 5931 9.85 down down correct
532705.BSE Jagran Prakashan Limited 20230116 0 80.95 80.95 76.4 76.55 46759 76.55 down down correct
532706.BSE INOX Leisure Limited 20230116 0 516.1 516.9 489.55 494.95 19095 494.95 down down correct
532707.BSE Dynemic Products Limited 20230116 0 290.6 296.6 289.7 292.8 937 292.8 up up correct
532712.BSE Reliance Communications Limited 20230116 0 2.24 2.24 2.16 2.18 1692319 2.18 down down correct
532713.BSE Sakuma Exports Limited 20230116 0 16.4 16.4 15.8 16.05 81033 16.05 down up incorrect
532714.BSE KEC International Limited 20230116 0 481.25 494.6 481.25 484.2 11193 484.2 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230116 0 73.35 74.7 73.25 74.65 702 74.65 up up correct
532717.BSE Indo Tech Transformers Limited 20230116 0 206.65 210.1 203.6 206.1 147 206.1 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230116 0 33.1 33.45 32.2 32.45 30607 32.45 down down correct
532721.BSE VISA Steel Limited 20230116 0 14.85 15.25 14.85 15.2 2858 15.2 up up correct
532722.BSE NITCO Limited 20230116 0 27.7 28.2 26.85 27.25 6796 27.25 down down correct
532725.BSE Solar Industries India Limited 20230116 0 4330 4330 4278.45 4292.45 869 4292.45 down down correct
532726.BSE Gallantt Metal Limited 20230116 0 62.5 64 62.5 63.3 8184 63.3 up up correct
532728.BSE Malu Paper Mills Limited 20230116 0 38.45 38.55 37.4 38.1 3801 38.1 down down correct
532729.BSE Uttam Sugar Mills Limited 20230116 0 313.3 313.3 300 300.8 8003 300.8 down down correct
532734.BSE Godawari Power & Ispat Limited 20230116 0 407.1 415.15 401.2 403.9 17640 403.9 down up incorrect
532742.BSE Paushak Limited 20230116 0 7790 7811.85 7740.05 7788.35 358 7788.35 down down correct
532744.BSE GTN Textiles Limited 20230116 0 12.15 12.89 12.15 12.74 7820 12.74 up up correct
532745.BSE Inditrade Capital Limited 20230116 0 32.6 34.65 32.6 33.75 1010 33.75 up up correct
532748.BSE Prime Focus Limited 20230116 0 73.4 74.3 73.4 74.05 268 74.05 up down incorrect
532749.BSE Allcargo Logistics Limited 20230116 0 401 411.35 399.25 407.2 28186 407.2 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230116 0 379.95 383.9 373.75 377.75 138323 377.75 down down correct
532757.BSE Voltamp Transformers Limited 20230116 0 2698.95 2698.95 2525.9 2537.4 418 2537.4 down down correct
532759.BSE Atlanta Limited 20230116 0 18.15 19.8 18.15 19.8 45035 19.8 up up correct
532760.BSE Deep Energy Resources Limited 20230116 0 128.25 132.95 127.25 127.95 1345 127.95 down down correct
532761.BSE HOV Services Limited 20230116 0 48.95 48.95 48.1 48.5 1839 48.5 down down correct
532764.BSE GeeCee Ventures Limited 20230116 0 147.45 147.75 146.5 147.25 135 147.25 down down correct
532766.BSE Richa Industries Limited 20230116 0 2.2 2.35 2.15 2.3 9312 2.3 up up correct
532767.BSE Gayatri Projects Limited 20230116 0 8.26 8.46 8.08 8.25 14663 8.25 down down correct
532768.BSE Fiem Industries Limited 20230116 0 1479.15 1517.35 1473.65 1493 3211 1493 up up correct
532771.BSE JHS Svendgaard Laboratories Limited 20230116 0 21.6 21.6 21.25 21.3 5186 21.3 down down correct
532774.BSE Inspirisys Solutions Limited 20230116 0 56.9 62.9 56.9 57.55 2153 57.55 up down incorrect
532777.BSE Info Edge (India) Limited 20230116 0 3731.85 3772.4 3704.95 3762.3 33201 3762.3 up up correct
532780.BSE Parsvnath Developers Limited 20230116 0 9.1 9.27 9.03 9.14 22423 9.14 up down incorrect
532782.BSE Sutlej Textiles and Industries Limited 20230116 0 61.2 63 61.2 61.85 6110 61.85 up up correct
532783.BSE LT Foods Limited 20230116 0 117.8 120.65 116.45 117.4 150105 117.4 down down correct
532784.BSE Sobha Limited 20230116 0 586.55 597 583.5 587.1 257823 587.1 up up correct
532785.BSE Ruchira Papers Limited 20230116 0 122.9 123 121.55 121.75 1945 121.75 down up incorrect
532790.BSE Tanla Platforms Limited 20230116 0 741.95 741.95 714.65 723.65 13285 723.65 down down correct
532794.BSE Zee Media Corporation Limited 20230116 0 14.1 14.19 13.95 14.03 186582 14.03 down down correct
532796.BSE Lumax Auto Technologies Limited 20230116 0 233.6 235.6 230 231.15 3524 231.15 down down correct
532797.BSE Autoline Industries Limited 20230116 0 75.95 78.2 75.95 77.1 4565 77.1 up up correct
532798.BSE Network18 Media & Investments Limited 20230116 0 64 65.8 64 65.45 96662 65.45 up up correct
532799.BSE Hubtown Limited 20230116 0 42.05 43.4 42 42.9 13089 42.9 up down incorrect
532801.BSE Cambridge Technology Enterprises Limited 20230116 0 56.9 65.5 56.25 60.55 16482 60.55 up down incorrect
532805.BSE Redington (India) Limited 20230116 0 183 183 179.3 179.85 93772 179.85 down down correct
532808.BSE Pearl Global Industries Limited 20230116 0 401.45 402.45 395 396.75 83 396.75 down down correct
532809.BSE Firstsource Solutions Limited 20230116 0 104.45 105.6 103.3 104.1 127049 104.1 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230116 0 511.55 513.8 497 501.65 1924 501.65 down down correct
532812.BSE Transwarranty Finance Limited 20230116 0 9.8 10.63 9.8 10.34 7788 10.34 up up correct
532817.BSE Oriental Trimex Limited 20230116 0 8.05 8.28 8.05 8.19 10473 8.19 up up correct
532822.BSE Vodafone Idea Limited 20230116 0 7.31 7.35 7.13 7.22 222550000 7.22 down down correct
532826.BSE Raj Television Network Limited 20230116 0 52 53.2 51.5 52.05 1301 52.05 up up correct
532829.BSE Lehar Footwears Limited 20230116 0 91.8 91.8 88.35 88.9 5779 88.9 down down correct
532832.BSE Indiabulls Real Estate Limited 20230116 0 78.1 78.1 76.3 76.6 476110 76.6 down down correct
532834.BSE Camlin Fine Sciences Limited 20230116 0 163.9 164 157.05 157.95 27154 157.95 down down correct
532835.BSE ICRA Limited 20230116 0 4675 4696.5 4548 4562.5 320 4562.5 down down correct
532868.BSE DLF Limited 20230116 0 375.65 379.65 371.8 373.85 91859 373.85 down down correct
532839.BSE Dish TV India Limited 20230116 0 18 18.3 17.65 17.75 696567 17.75 down up incorrect
532841.BSE Sahyadri Industries Limited 20230116 0 388 398.9 380.2 389.05 2794 389.05 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230116 0 534.15 534.15 521.7 523.55 1356 523.55 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230116 0 12.05 12.05 11.5 11.62 105801 11.62 down down correct
532847.BSE Hilton Metal Forging Limited 20230116 0 86.95 91.6 86.95 91.6 88650 91.6 up up correct
532848.BSE Delta Corp Limited 20230116 0 213.7 216.05 210.95 215.4 165662 215.4 up up correct
532851.BSE Insecticides (India) Limited 20230116 0 667.05 680.7 641 647.05 2918 647.05 down down correct
532853.BSE Asahi Songwon Colors Limited 20230116 0 262.95 266.3 256.65 257.8 1441 257.8 down down correct
532855.BSE Haryana Capfin Limited 20230116 0 61.9 61.9 58.95 60 1197 60 down down correct
532859.BSE Hinduja Global Solutions Limited 20230116 0 1311.55 1325 1308.8 1318.9 3333 1318.9 up up correct
532864.BSE Nelcast Limited 20230116 0 128.8 130.75 126.45 127.95 94162 127.95 down down correct
532867.BSE V2 Retail Limited 20230116 0 96.7 96.7 95.3 95.55 448 95.55 down down correct
532869.BSE Tarmat Limited 20230116 0 55.15 55.15 53.15 53.7 76 53.7 down down correct
532870.BSE Ankit Metal & Power Limited 20230116 0 5.81 5.81 5.62 5.68 10382 5.68 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230116 0 207.8 207.8 205.45 206.85 8680 206.85 down down correct
532874.BSE Suryachakra Power Corporation Limited 20230116 0 0.62 0.67 0.62 0.65 102115 0.65 up up correct
532875.BSE Allied Digital Services Limited 20230116 0 90.4 97.25 88.9 96.35 59533 96.35 up up correct
532878.BSE Alpa Laboratories Limited 20230116 0 58.3 59.65 58 58 8733 58 down up incorrect
532879.BSE Sir Shadi Lal Enterprises Limited 20230116 0 184 189.35 173.1 178.05 1250 178.05 down down correct
532884.BSE Refex Industries Limited 20230116 0 277.15 278.9 264.65 267.35 26486 267.35 down down correct
532885.BSE Central Bank of India 20230116 0 30.85 32.2 30.85 32.2 1491358 32.2 up down incorrect
532889.BSE K.P.R. Mill Limited 20230116 0 518.1 522.25 515.35 519.3 2970 519.3 up up correct
532891.BSE Puravankara Limited 20230116 0 91 91 88.45 88.65 11706 88.65 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230116 0 748 751 733.5 736.1 4563 736.1 down down correct
532893.BSE VTM Limited 20230116 0 50.1 50.1 46.6 48.05 4684 48.05 down up incorrect
532894.BSE Indowind Energy Limited 20230116 0 14.85 16 14.5 15.95 103114 15.95 up up correct
532896.BSE Magnum Ventures Limited 20230116 0 30.9 31.15 29.45 29.95 104316 29.95 down up incorrect
532907.BSE IL&FS Engineering and Construction Company Limited 20230116 0 13.77 14.6 13.77 14.17 6703 14.17 up up correct
532915.BSE Religare Enterprises Limited 20230116 0 174.85 174.85 170.5 172.8 38044 172.8 down down correct
532916.BSE Barak Valley Cements Limited 20230116 0 26.2 26.2 25.1 25.15 399 25.15 down down correct
532918.BSE Rathi Bars Limited 20230116 0 24.3 25.3 24.3 25 3269 25 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230116 0 795.85 797.35 784.45 786.95 112610 786.95 down down correct
532922.BSE Edelweiss Financial Services Limited 20230116 0 74.35 75.8 72.4 73.55 818757 73.55 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230116 0 4.85 4.88 4.7 4.79 12167 4.79 down down correct
532926.BSE Jyothy Labs Limited 20230116 0 203 203.8 196.05 196.95 10539 196.95 down up incorrect
532927.BSE eClerx Services Limited 20230116 0 1400 1415 1384 1402.8 5422 1402.8 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230116 0 70.9 71.55 67.45 68.5 152251 68.5 down down correct
532929.BSE Brigade Enterprises Limited 20230116 0 437.4 452.7 437.4 448.7 3450 448.7 up down incorrect
532930.BSE BGR Energy Systems Limited 20230116 0 59.2 60.25 59.2 59.7 13761 59.7 up down incorrect
532931.BSE Burnpur Cement Limited 20230116 0 5.3 5.46 5.3 5.39 10508 5.39 up down incorrect
532932.BSE Manaksia Limited 20230116 0 78.1 79.8 76.6 77.75 26919 77.75 down down correct
532933.BSE Porwal Auto Components Limited 20230116 0 27.6 27.6 26.75 27.15 27950 27.15 down down correct
532934.BSE PPAP Automotive Limited 20230116 0 246.15 251.85 230.05 235.45 1276 235.45 down down correct
532935.BSE Aries Agro Limited 20230116 0 202.7 202.7 191.4 193.35 33004 193.35 down down correct
532937.BSE Kuantum Papers Limited 20230116 0 148.95 148.95 142.15 143.55 8688 143.55 down up incorrect
532942.BSE KNR Constructions Limited 20230116 0 262.6 271.65 262.5 268.7 48461 268.7 up up correct
532944.BSE OnMobile Global Limited 20230116 0 95.05 96.6 95.05 95.35 51944 95.35 up up correct
532945.BSE Shriram EPC Limited 20230116 0 11.55 12.84 11.55 12.84 2607644 12.84 up up correct
532946.BSE Bang Overseas Limited 20230116 0 51.65 51.65 46.45 46.8 2813 46.8 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230116 0 300.5 310.6 300.5 306.65 137830 306.65 up up correct
532952.BSE Nahar Capital and Financial Services Limited 20230116 0 305.95 306 292.05 293.5 1062 293.5 down down correct
532953.BSE V-Guard Industries Limited 20230116 0 258 258.75 254.75 255.2 3545 255.2 down down correct
532955.BSE REC Limited 20230116 0 123.95 124.35 122.3 123.35 311179 123.35 down down correct
532957.BSE Gokak Textiles Limited 20230116 0 29.75 31 28.3 30.9 831 30.9 up up correct
532959.BSE Gammon Infrastructure Projects Limited 20230116 0 1.36 1.38 1.34 1.36 211179 1.36
532966.BSE Titagarh Wagons Limited 20230116 0 227.9 227.9 214.1 216.75 51695 216.75 down down correct
532967.BSE Kiri Industries Limited 20230116 0 451.1 453 439 442.05 4077 442.05 down down correct
532974.BSE Aditya Birla Money Limited 20230116 0 63.5 63.5 59.85 60.2 19997 60.2 down up incorrect
532975.BSE Aishwarya Technologies and Telecom Limited 20230116 0 4.97 4.97 4.55 4.71 85259 4.71 down down correct
532976.BSE Jai Balaji Industries Limited 20230116 0 54.85 57.05 54.85 55.6 16668 55.6 up down incorrect
532980.BSE Gokul Refoils & Solvent Limited 20230116 0 38.95 40.15 38.95 39.5 7434 39.5 up up correct
532983.BSE RPG Life Sciences Limited 20230116 0 869 881.3 855 859.55 1340 859.55 down down correct
532986.BSE Niraj Cement Structurals Limited 20230116 0 30.6 31.5 30.6 30.85 2383 30.85 up up correct
532992.BSE CHL Limited 20230116 0 15.8 15.8 15.1 15.4 1547 15.4 down down correct
532994.BSE Archidply Industries Limited 20230116 0 70.5 70.5 68 68.85 13208 68.85 down up incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230116 0 78.85 78.85 75.1 78.75 1571 78.75 down up incorrect
533007.BSE LGB Forge Limited 20230116 0 12.99 12.99 12.25 12.57 71478 12.57 down down correct
533014.BSE Sicagen India Limited 20230116 0 33 33.95 31.1 33.85 10834 33.85 up up correct
533019.BSE Simplex Papers Limited 20230116 0 25.05 25.8 23.6 24.9 1223 24.9 down down correct
533022.BSE 20 Microns Limited 20230116 0 89.6 92 89.6 90 5511 90 up up correct
533023.BSE WABCO India Limited 20230116 0 9137.55 9230.8 9040.1 9104.6 206 9104.6 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230116 0 469.7 470.75 448.6 452 8939 452 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230116 0 286.8 288.8 279.5 281.65 9708 281.65 down down correct
533080.BSE Mold-Tek Packaging Limited 20230116 0 984 1015.5 984 1007.8 6179 1007.8 up up correct
533090.BSE Excel Realty N Infra Limited 20230116 0 0.51 0.54 0.51 0.54 5639161 0.54 up up correct
533095.BSE Bengal & Assam Company Limited 20230116 0 4393.45 4394.5 4245.5 4257.15 193 4257.15 down up incorrect
533104.BSE Globus Spirits Limited 20230116 0 830 833.2 812.1 817.45 7882 817.45 down up incorrect
533106.BSE Oil India Limited 20230116 0 223.75 226.55 223.75 225.1 83897 225.1 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230116 0 15.8 16.1 15 15.3 21715 15.3 down down correct
533121.BSE Expleo Solutions Limited 20230116 0 1252.65 1308 1251.3 1292.9 1197 1292.9 up up correct
533122.BSE RattanIndia Power Limited 20230116 0 3.94 4.05 3.9 3.98 5812478 3.98 up up correct
533137.BSE DEN Networks Limited 20230116 0 35.45 35.45 33.7 33.85 86563 33.85 down down correct
533138.BSE Astec LifeSciences Limited 20230116 0 1654.35 1660 1594.7 1614.6 1478 1614.6 down down correct
533146.BSE D-Link (India) Limited 20230116 0 223.3 224 219 219.8 6005 219.8 down down correct
533149.BSE Essar Securities Limited 20230116 0 4.69 4.84 4.4 4.77 15698 4.77 up up correct
533151.BSE D. B. Corp Limited 20230116 0 130.35 132.05 126.9 127.15 34213 127.15 down down correct
533152.BSE MBL Infrastructures Limited 20230116 0 22.2 23.4 22.2 22.85 11777 22.85 up up correct
533155.BSE Jubilant FoodWorks Limited 20230116 0 503.4 503.4 496.05 497.3 127358 497.3 down up incorrect
533156.BSE Vascon Engineers Limited 20230116 0 35.5 35.9 34.85 35.45 221863 35.45 down down correct
533160.BSE D B Realty Limited 20230116 0 98.45 98.6 94.3 96.3 688215 96.3 down down correct
533161.BSE Emmbi Industries Limited 20230116 0 98.75 99.65 98.65 98.95 4203 98.95 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230116 0 16.75 17.05 16.5 16.65 373281 16.65 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230116 0 24.7 24.8 24.2 24.2 1770 24.2 down down correct
533164.BSE Texmo Pipes and Products Limited 20230116 0 56.4 58.05 56.4 57.15 4136 57.15 up up correct
533166.BSE Sundaram Multi Pap Limited 20230116 0 2.83 2.91 2.75 2.79 1087162 2.79 down down correct
533167.BSE Coromandel Engineering Company Limited 20230116 0 38.75 39.45 38.45 39 1926 39 up up correct
533168.BSE Rossell India Limited 20230116 0 319 319.9 308.65 315.7 1439 315.7 down down correct
533169.BSE Man Infraconstruction Limited 20230116 0 75.35 76.25 74 74.55 41260 74.55 down up incorrect
533170.BSE Tamboli Capital Limited 20230116 0 104.25 104.25 100.95 101 1291 101 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230116 0 4.56 4.56 4.2 4.25 21253 4.25 down down correct
533181.BSE IntraSoft Technologies Limited 20230116 0 147.5 154 147.45 152.3 3375 152.3 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230116 0 29.4 30.2 29.3 29.5 42492 29.5 up down incorrect
533193.BSE Kirloskar Electric Company Limited 20230116 0 89.55 89.55 81.05 81.5 664024 81.5 down down correct
533202.BSE NEL Holdings South Limited 20230116 0 2.85 2.91 2.7 2.85 38193 2.85
533206.BSE SJVN Limited 20230116 0 33.55 34.1 33.55 33.85 335619 33.85 up up correct
533207.BSE Jaypee Infratech Limited 20230116 0 1.59 1.67 1.59 1.63 608555 1.63 up up correct
533208.BSE Emami Paper Mills Limited 20230116 0 150.4 150.95 146 147.35 1746 147.35 down up incorrect
533210.BSE Kriti Nutrients Limited 20230116 0 48.5 50.35 48.5 48.8 2162 48.8 up up correct
533212.BSE GKB Ophthalmics Limited 20230116 0 170 170 151.3 151.3 36870 151.3 down down correct
533217.BSE Hindustan Media Ventures Limited 20230116 0 54.95 55.55 54.4 54.5 3511 54.5 down down correct
533218.BSE Emami Realty Limited 20230116 0 80.65 92 80.65 89.4 42562 89.4 up up correct
533227.BSE Asian Hotels (East) Limited 20230116 0 115 116.6 111.6 112.4 348 112.4 down down correct
533229.BSE Bajaj Consumer Care Limited 20230116 0 172.35 174.2 172.35 173.4 24061 173.4 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230116 0 94.55 95.55 94.2 94.8 74595 94.8 up up correct
533259.BSE Sastasundar Ventures Limited 20230116 0 299.9 299.9 291.1 297.3 26171 297.3 down down correct
533260.BSE Career Point Limited 20230116 0 133 134.15 130.25 131 1273 131 down down correct
533261.BSE Eros International Media Limited 20230116 0 26.7 27.15 26.3 26.8 14403 26.8 up up correct
533262.BSE Ramky Infrastructure Limited 20230116 0 312.15 317.4 302.3 306.55 13420 306.55 down down correct
533263.BSE Orient Green Power Company Limited 20230116 0 11 11.22 10.84 10.92 1267471 10.92 down up incorrect
ATUL.BSE Atul Auto Ltd 20230116 0 7705.2002 7847.2002 7704.3501 7753.3501 1213 7753.3501 up up correct
533267.BSE Cantabil Retail India Limited 20230116 0 1348.1 1412.6 1298.55 1302.9 1794 1302.9 down up incorrect
533269.BSE VA Tech Wabag Limited 20230116 0 338 340.85 330 331.05 24779 331.05 down down correct
533270.BSE Bedmutha Industries Limited 20230116 0 63.6 64.15 62.2 62.6 3369 62.6 down up incorrect
533271.BSE Ashoka Buildcon Limited 20230116 0 87.95 88.3 87.3 87.5 30884 87.5 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230116 0 104.9 104.9 101 102.2 35633 102.2 down down correct
533275.BSE Gyscoal Alloys Limited 20230116 0 3.61 3.61 3.51 3.6 1029630 3.6 down down correct
533278.BSE Coal India Limited 20230116 0 215.2 215.75 212.5 213.75 453593 213.75 down down correct
533282.BSE Gravita India Limited 20230116 0 447.9 460.85 441.35 458.55 53532 458.55 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230116 0 47.6 48.5 46.3 46.9 37605 46.9 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230116 0 41.95 42.7 40.5 41.2 1623 41.2 down down correct
533286.BSE MOIL Limited 20230116 0 172.05 173.35 168.7 169.3 14476 169.3 down down correct
533287.BSE Zee Learn Limited 20230116 0 6.7 6.87 6.67 6.7 343673 6.7
533289.BSE Kesar Terminals & Infrastructure Limited 20230116 0 38.45 38.45 36.05 37 847 37 down down correct
533292.BSE A2Z Infra Engineering Limited 20230116 0 9.8 9.9 9.66 9.73 15538 9.73 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230116 0 314 319.25 313.5 318.35 36745 318.35 up up correct
533295.BSE Punjab & Sind Bank 20230116 0 31.3 32.95 31.25 32.95 363003 32.95 up up correct
533296.BSE Future Market Networks Limited 20230116 0 5.51 5.55 5.3 5.4 20178 5.4 down up incorrect
533298.BSE Surana Solar Limited 20230116 0 22.75 23.55 22.05 22.65 5606 22.65 down down correct
533301.BSE Shekhawati Poly-Yarn Limited 20230116 0 0.65 0.65 0.65 0.65 11000 0.65
533302.BSE Kalyani Investment Company Limited 20230116 0 1989 2029 1931.45 1989.85 371 1989.85 up up correct
533303.BSE BF Investment Limited 20230116 0 359.25 359.6 345.6 347.45 1539 347.45 down down correct
533306.BSE Summit Securities Limited 20230116 0 645.85 649 642.1 642.65 143 642.65 down down correct
533315.BSE Innovassynth Investments Limited 20230116 0 21.95 22 21.25 21.35 4951 21.35 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230116 0 15.1 15.1 14.15 14.4 20046 14.4 down down correct
533320.BSE Jubilant Industries Limited 20230116 0 410.35 412.95 400.8 402.1 718 402.1 down down correct
533329.BSE Indian Terrain Fashions Limited 20230116 0 73.1 75.25 73.1 74.1 22656 74.1 up up correct
533333.BSE Fineotex Chemical Limited 20230116 0 248 249.7 240.6 241.55 46385 241.55 down down correct
533339.BSE Zen Technologies Limited 20230116 0 194.9 198.75 191.25 195.55 12130 195.55 up up correct
533344.BSE PTC India Financial Services Limited 20230116 0 17.05 17.05 16.8 16.8 156702 16.8 down down correct
533398.BSE Muthoot Finance Limited 20230116 0 1075.8 1091.2 1053.3 1062.05 27019 1062.05 down down correct
533400.BSE Future Consumer Limited 20230116 0 1.45 1.47 1.39 1.4 5398816 1.4 down down correct
533407.BSE CIL Nova Petrochemicals Limited 20230116 0 25.1 25.1 23.8 23.8 2715 23.8 down down correct
533427.BSE VMS Industries Limited 20230116 0 18.3 18.3 17.05 17.75 11167 17.75 down down correct
533451.BSE Karma Energy Limited 20230116 0 27.7 28.65 27.7 27.85 3497 27.85 up up correct
533470.BSE Rushil Décor Limited 20230116 0 403.75 406.3 395 400.45 738 400.45 down up incorrect
533477.BSE Enkei Wheels (India) Limited 20230116 0 596 596 585 592.7 339 592.7 down down correct
533482.BSE Kridhan Infra Limited 20230116 0 3.7 3.7 3.6 3.62 53162 3.62 down up incorrect
533506.BSE Inventure Growth & Securities Limited 20230116 0 2.58 2.61 2.55 2.56 772930 2.56 down down correct
533543.BSE Brooks Laboratories Limited 20230116 0 97 103 97 97.9 15585 97.9 up up correct
533552.BSE Rupa & Company Limited 20230116 0 284.95 284.95 277.1 279.45 6776 279.45 down up incorrect
533553.BSE TD Power Systems Limited 20230116 0 135.45 138.4 133.1 137 61782 137 up up correct
533581.BSE PG Electroplast Limited 20230116 0 1152 1162 1118.5 1151.4 1613 1151.4 down up incorrect
533602.BSE Lesha Industries Limited 20230116 0 6.3 6.3 6 6.05 965439 6.05 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230116 0 1.61 1.65 1.56 1.61 14077 1.61
533608.BSE RDB Rasayans Limited 20230116 0 107.8 107.9 101.05 102 21428 102 down down correct
533629.BSE Tijaria Polypipes Limited 20230116 0 7.5 7.87 7.5 7.76 12642 7.76 up up correct
533632.BSE Onelife Capital Advisors Limited 20230116 0 18.2 18.2 15.5 16.23 28044 16.23 down down correct
533638.BSE Flexituff Ventures International Limited 20230116 0 29.65 32 29.65 31.8 987 31.8 up up correct
533644.BSE Ujaas Energy Limited 20230116 0 2.8 2.83 2.75 2.77 133447 2.77 down down correct
533655.BSE Triveni Turbine Limited 20230116 0 275 298 275 293.45 73884 293.45 up up correct
533676.BSE Indo Thai Securities Ltd 20230116 0 296.3 300.8 283 290 1423 290 down down correct
533758.BSE APL Apollo Tubes Limited 20230116 0 1135.1 1146 1117.4 1122.65 7912 1122.65 down down correct
533761.BSE GPT Infraprojects Limited 20230116 0 53.3 57.6 53.3 55.3 20336 55.3 up up correct
533896.BSE Fervent Synergies Limited 20230116 0 16.1 16.1 14.4 15.25 4088 15.25 down down correct
533982.BSE Tera Software Limited 20230116 0 43.1 45.05 42.8 44.55 2052 44.55 up up correct
534060.BSE PMC Fincorp Limited 20230116 0 2.47 2.47 2.4 2.41 521364 2.41 down down correct
534063.BSE Futuristic Solutions Limited 20230116 0 33.35 33.35 33.35 33.35 15 33.35
534064.BSE Alliance Integrated Metaliks Limited 20230116 0 38.2 38.2 36 36.1 14000 36.1 down up incorrect
534076.BSE RHI Magnesita India Limited 20230116 0 866.15 892 856.5 866.25 14267 866.25 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230116 0 1577.45 1607.3 1570.75 1599.5 23097 1599.5 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230116 0 199.85 209.9 199.25 201.3 169007 201.3 up up correct
534190.BSE Olympic Cards Limited 20230116 0 3.12 3.16 3.12 3.16 3172 3.16 up up correct
534309.BSE NBCC (India) Limited 20230116 0 39.1 39.8 39.1 39.55 403800 39.55 up down incorrect
534312.BSE MT Educare Limited 20230116 0 6.75 6.98 6.75 6.75 10308 6.75
534328.BSE Hexa Tradex Limited 20230116 0 154.3 154.3 154.25 154.3 22 154.3
534338.BSE Max Heights Infrastructure Limited 20230116 0 88.4 89.8 83.05 88.5 17116 88.5 up up correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230116 0 80 80 77.55 77.75 2739 77.75 down down correct
534392.BSE Vardhman Special Steels Limited 20230116 0 331.9 334.55 320.85 324.35 21071 324.35 down down correct
534425.BSE Speciality Restaurants Limited 20230116 0 239.5 262 239.5 250.1 92316 250.1 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230116 0 5.45 5.47 5.33 5.37 3300 5.37 down down correct
534597.BSE RattanIndia Enterprises Limited 20230116 0 44.1 50.4 44.1 48.9 2503035 48.9 up up correct
534598.BSE S. E. Power Limited 20230116 0 17 17.05 16.5 16.85 4673 16.85 down down correct
534600.BSE JTL Infra Limited 20230116 0 304.7 313.75 304.7 305.65 33563 305.65 up up correct
534612.BSE Advance Metering Technology Limited 20230116 0 18.95 18.95 18.3 18.35 2010 18.35 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230116 0 25.7 26.45 24.45 26 7500 26 up up correct
534618.BSE Sangam Renewables Limited 20230116 0 495.55 513.95 495 495.4 20208 495.4 down down correct
534623.BSE Jupiter Infomedia Limited 20230116 0 19.15 19.25 18.6 18.95 2308 18.95 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230116 0 10.95 10.99 10.4 10.48 302181 10.48 down down correct
534680.BSE SRG Housing Finance Limited 20230116 0 206 206 195 204.15 23061 204.15 down down correct
534731.BSE Bronze Infra-Tech Limited 20230116 0 1.35 1.35 1.24 1.3 13512 1.3 down down correct
534732.BSE Intellivate Capital Advisors Limited 20230116 0 22.23 22.23 21.68 22.23 159836 22.23
534733.BSE Supremex Shine Steels Limited 20230116 0 5.03 5.04 4.77 4.87 20466 4.87 down down correct
534742.BSE Zuari Agro Chemicals Limited 20230116 0 156.6 158.25 153.7 154.05 7838 154.05 down down correct
534748.BSE Steel Exchange India Limited 20230116 0 15.2 15.35 14.61 14.96 156673 14.96 down up incorrect
534755.BSE Trio Mercantile & Trading Limited 20230116 0 1 1.1 1 1.08 5942 1.08 up down incorrect
534758.BSE Cigniti Technologies Limited 20230116 0 562.75 562.75 543.95 548.2 4523 548.2 down up incorrect
534796.BSE CDG Petchem Limited 20230116 0 15.05 16.5 15.05 16.5 130 16.5 up up correct
534809.BSE PC Jeweller Limited 20230116 0 82.2 82.2 78.35 78.65 100171 78.65 down down correct
534816.BSE Indus Towers Limited 20230116 0 184 185.25 181.5 181.85 56471 181.85 down down correct
534976.BSE V-Mart Retail Limited 20230116 0 2840.85 2840.85 2780 2807.75 1270 2807.75 down down correct
535204.BSE Mukta Agriculture Limited 20230116 0 5.04 5.09 4.95 5.05 17476 5.05 up up correct
535205.BSE Mystic Electronics Limited 20230116 0 5.84 5.85 5.53 5.82 1126 5.82 down up incorrect
535322.BSE Repco Home Finance Limited 20230116 0 236.9 238.7 229.85 231.45 83929 231.45 down down correct
535601.BSE Sreeleathers Limited 20230116 0 206.1 214.15 204 212.65 3379 212.65 up up correct
535602.BSE Sharda Motor Industries Limited 20230116 0 741.05 752.25 734.2 740.6 670 740.6 down down correct
535620.BSE Binny Mills Limited 20230116 0 95.8 104.45 95.8 98.25 677 98.25 up up correct
535621.BSE S V Global Mill Limited 20230116 0 49 49 47.25 48 2331 48 down down correct
535648.BSE Just Dial Limited 20230116 0 621 643.65 621 643.65 116767 643.65 up up correct
535657.BSE ObjectOne Information Systems Limited 20230116 0 15.45 16.2 14.75 15.75 11534 15.75 up down incorrect
535693.BSE Brahmaputra Infrastructure Limited 20230116 0 32 32 29.3 30.05 5146 30.05 down down correct
535754.BSE Orient Cement Limited 20230116 0 131.3 138.35 131.3 135.95 35479 135.95 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230116 0 139.5 141.5 137.4 140.95 573903 140.95 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230116 0 7.74 7.9 7.74 7.74 117067 7.74
536565.BSE Trimurthi Limited 20230116 0 10.49 10.5 10.37 10.37 5111 10.37 down up incorrect
536672.BSE VCU Data Management Limited 20230116 0 8.35 8.35 8.35 8.35 20010 8.35
536738.BSE Stellar Capital Services Limited 20230116 0 4.1 4.1 4.1 4.1 6000 4.1
536751.BSE Five X Tradecom Limited 20230116 0 0.77 0.82 0.76 0.78 5415 0.78 up up correct
536773.BSE Jindal Poly Investment and Finance Company Limited 20230116 0 481.1 494.5 481.1 487.8 301 487.8 up up correct
536868.BSE Integra Telecommunication & Software Limited 20230116 0 15.8 16.45 15.75 15.75 7568 15.75 down down correct
537069.BSE Arnold Holdings Ltd 20230116 0 24.85 24.85 23 23.75 5556 23.75 down up incorrect
537291.BSE Nath Bio-Genes (India) Limited 20230116 0 158.65 159.75 157.65 158.45 2225 158.45 down down correct
537536.BSE Denis Chem Lab Limited 20230116 0 91.35 94.9 89.6 91.6 5554 91.6 up up correct
537582.BSE Unishire Urban Infra Limited 20230116 0 2.31 2.31 2.3 2.3 20000 2.3 down down correct
537750.BSE Kiran Vyapar Limited 20230116 0 148.85 148.85 140 142.8 6632 142.8 down down correct
537785.BSE Race Eco Chain Limited 20230116 0 205.25 205.25 203.55 203.55 1875 203.55 down down correct
537820.BSE Viji Finance Limited 20230116 0 3.35 3.35 3.2 3.2 12025 3.2 down down correct
538081.BSE Haria Apparels Limited 20230116 0 4.84 4.84 4.63 4.78 15317 4.78 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230116 0 81.4 83.7 81.4 83.7 6 83.7 up up correct
538119.BSE R & B Denims Limited 20230116 0 38 39.35 37.5 38.2 223787 38.2 up down incorrect
538713.BSE Atishay Limited 20230116 0 35.65 35.65 34.55 34.95 9426 34.95 down down correct
538180.BSE Gold Line International Finvest Limited 20230116 0 0.7 0.7 0.66 0.66 1722583 0.66 down down correct
538212.BSE Sharp Investments Limited 20230116 0 1.6 1.6 1.55 1.56 230797 1.56 down down correct
538268.BSE Wonderla Holidays Limited 20230116 0 350.35 361.55 350.35 353.2 3221 353.2 up up correct
538402.BSE SPS Finquest Limited 20230116 0 89.8 93.95 85.3 85.3 37 85.3 down up incorrect
538433.BSE Classic Global Finance and Capital Limited 20230116 0 0.52 0.56 0.52 0.54 11052 0.54 up up correct
538446.BSE Moneyboxx Finance Limited 20230116 0 169.95 173.9 165 167.5 9062 167.5 down down correct
538452.BSE Quasar India Limited 20230116 0 11.92 11.92 11.33 11.33 906 11.33 down down correct
538464.BSE Thirani Projects Ltd. 20230116 0 2.35 2.35 2.11 2.33 2288 2.33 down down correct
538476.BSE Capital Trade Links Limited 20230116 0 25.35 25.4 24.6 25.4 150809 25.4 up up correct
538537.BSE Omansh Enterprises Limited 20230116 0 0.94 0.94 0.91 0.91 27548 0.91 down down correct
538539.BSE J. Taparia Projects Limited 20230116 0 4.9 5.24 4.9 5.15 51839 5.15 up down incorrect
538540.BSE Ramchandra Leasing and Finance Limited 20230116 0 1.16 1.16 1.11 1.12 47505 1.12 down down correct
538564.BSE James Warren Tea Limited 20230116 0 273 273 258 260.8 168 260.8 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230116 0 420.05 421.2 416.1 416.8 637 416.8 down down correct
538597.BSE TTI Enterprise Limited 20230116 0 15.5 15.5 14.6 14.63 4673 14.63 down down correct
538598.BSE Vishal Fabrics Limited 20230116 0 20.9 21.15 20.4 20.7 11763 20.7 down up incorrect
538607.BSE Toyam Industries Limited 20230116 0 17.15 17.95 16.55 17.75 1032116 17.75 up up correct
538611.BSE Real Touch Finance Limited 20230116 0 32.9 32.95 30.25 31.05 1732 31.05 down down correct
538635.BSE Snowman Logistics Limited 20230116 0 37.75 38.3 37.35 37.95 71862 37.95 up up correct
538666.BSE Sharda Cropchem Limited 20230116 0 472.4 488 471.35 482.45 16407 482.45 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230116 0 39.9 39.9 37.95 38.05 225 38.05 down down correct
538708.BSE Econo Trade (India) Limited 20230116 0 9.26 10.02 9.08 9.11 14149 9.11 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230116 0 52 52 49.5 49.5 190 49.5 down down correct
538715.BSE Dhabriya Polywood Limited 20230116 0 127.5 132 127.5 127.6 5715 127.6 up down incorrect
538730.BSE PDS Multinational Fashions Limited 20230116 0 346.3 346.55 337.9 338.45 1141 338.45 down down correct
538732.BSE Vibrant Global Capital Limited 20230116 0 51.6 53.35 50.85 51.3 1508 51.3 down up incorrect
538734.BSE Ceinsys Tech Limited 20230116 0 158 158.4 147.7 147.75 1026 147.75 down down correct
538770.BSE Crane Infrastructure Limited 20230116 0 11 11.47 10.39 11.29 6005 11.29 up up correct
538772.BSE Niyogin Fintech Limited 20230116 0 37.3 39 36.85 37 20190 37 down up incorrect
538778.BSE Akashdeep Metal Industries Limited 20230116 0 92.4 92.4 88.5 90 12035 90 down down correct
538787.BSE Goenka Business & Finance Limited 20230116 0 7.9 7.93 7.51 7.74 13499 7.74 down up incorrect
538795.BSE Shree Ajit Pulp and Paper Limited 20230116 0 269 273.95 259.6 272.7 384 272.7 up up correct
538812.BSE Aanchal Ispat Limited 20230116 0 16.45 16.45 15.55 16.15 13607 16.15 down down correct
538833.BSE Anubhav Infrastructure Limited 20230116 0 11.83 11.83 10.8 10.81 7501 10.81 down down correct
538835.BSE Intellect Design Arena Limited 20230116 0 421.05 431.05 418.8 420.35 26370 420.35 down up incorrect
538836.BSE Monte Carlo Fashions Limited 20230116 0 686.6 691.95 683.05 688.75 2537 688.75 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230116 0 57.5 58.45 56.4 56.5 15849 56.5 down down correct
538890.BSE M.K. Exim (India) Limited 20230116 0 85.75 85.75 82.5 83.3 9237 83.3 down down correct
538891.BSE Magellanic Cloud Limited 20230116 0 458 461 441 445.4 21508 445.4 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230116 0 235.15 240 230.9 232.05 329 232.05 down down correct
538922.BSE Cosyn Limited 20230116 0 20.95 22.45 20.95 21.5 7894 21.5 up up correct
538943.BSE Sonal Mercantile Limited 20230116 0 92 92 85.5 86.6 3001 86.6 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230116 0 1.92 2.1 1.92 2.09 3965 2.09 up up correct
538961.BSE Genus Paper & Boards Limited 20230116 0 18 18.25 17.85 18 25602 18
538962.BSE Minda Corporation Limited 20230116 0 216.05 227.5 216.05 226.2 35709 226.2 up up correct
538964.BSE Mercury Laboratories Limited 20230116 0 770 770.5 741.05 768.85 262 768.85 down down correct
538979.BSE Greenlam Industries Limited 20230116 0 316 322.05 308.05 311.3 401 311.3 down down correct
538987.BSE Talbros Engineering Limited 20230116 0 570 577.4 550 555.95 3225 555.95 down down correct
539006.BSE PTC Industries Limited 20230116 0 2518.15 2578.5 2505.6 2535.95 1158 2535.95 up up correct
539015.BSE Ortel Communications Limited 20230116 0 0.97 0.97 0.97 0.97 2000 0.97
539016.BSE Neil Industries Limited 20230116 0 9.02 9.02 8.74 8.74 101 8.74 down up incorrect
539017.BSE Star Housing Finance Limited 20230116 0 50.2 51.25 49 49.7 378957 49.7 down down correct
539032.BSE Fraser and Company Limited 20230116 0 9.07 9.07 8.85 9 908 9 down down correct
539041.BSE SVP Housing Limited 20230116 0 26.1 26.1 26.1 26.1 22500 26.1
539042.BSE AGI Infra Limited 20230116 0 497 497 480.2 481.75 358 481.75 down down correct
539043.BSE BKM Industries Limited 20230116 0 1.13 1.19 1.12 1.19 56914 1.19 up down incorrect
539045.BSE Manaksia Aluminium Company Limited 20230116 0 22.5 23.15 22.5 22.8 9514 22.8 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230116 0 18.9 19.65 18.8 19.3 9914 19.3 up up correct
539113.BSE Paul Merchants Limited 20230116 0 1368 1414 1367.85 1404.05 1603 1404.05 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230116 0 17.15 17.15 16.25 17 367 17 down down correct
539118.BSE VRL Logistics Limited 20230116 0 554.95 555.55 549.7 554.15 2841 554.15 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230116 0 18.2 19.1 17.7 17.8 158957 17.8 down down correct
539132.BSE Vegetable Products Limited 20230116 0 44.8 44.8 42 42.55 2076 42.55 down down correct
539141.BSE UFO Moviez India Limited 20230116 0 90.95 91.55 87 88.15 23062 88.15 down down correct
539148.BSE Shivalik Rasayan Limited 20230116 0 738.95 770 729.4 736.25 3665 736.25 down down correct
539150.BSE PNC Infratech Limited 20230116 0 326.55 334.9 323.75 328.85 34840 328.85 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230116 0 372 374 366.8 367.65 10532 367.65 down down correct
539151.BSE Arfin India Limited 20230116 0 25.3 26 24.65 24.95 30995 24.95 down down correct
539176.BSE Hawa Engineers Limited 20230116 0 67.95 68.45 64.1 64.85 646 64.85 down down correct
539195.BSE POCL Enterprises Limited 20230116 0 151.7 151.7 142.8 144.95 3573 144.95 down down correct
539196.BSE Amba Enterprises Limited 20230116 0 48.65 48.65 47.25 48.15 13518 48.15 down up incorrect
539216.BSE Garment Mantra Lifestyle Limited 20230116 0 5.35 5.55 5.35 5.47 104832 5.47 up up correct
539217.BSE Srestha Finvest Limited 20230116 0 1.15 1.18 1.15 1.17 112799 1.17 up up correct
539219.BSE Mauria Udyog Limited 20230116 0 4.6 4.97 4.6 4.97 115386 4.97 up up correct
539221.BSE Sportking India Limited 20230116 0 705 715 685.1 690.1 484 690.1 down down correct
539222.BSE VMV Holidays Limited 20230116 0 68.05 70 63.5 65.3 145000 65.3 down down correct
539223.BSE Ambition Mica Limited 20230116 0 5.01 5.65 5.01 5.06 268 5.06 up up correct
539227.BSE Loyal Equipments Limited 20230116 0 65.85 65.85 60.55 62.45 10771 62.45 down down correct
539228.BSE Gala Global Products Limited 20230116 0 11.37 11.37 11.37 11.37 30592 11.37
539229.BSE Majestic Research Services and Solutions Limited 20230116 0 4.49 4.8 4.49 4.5 35400 4.5 up up correct
539251.BSE Balkrishna Paper Mills Limited 20230116 0 36.4 37.05 36.4 37.05 1800 37.05 up up correct
539252.BSE Shyam Century Ferrous Limited 20230116 0 21 21.3 20.55 20.8 38003 20.8 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230116 0 27.2 28.8 26.85 27.2 4086 27.2
539275.BSE Mangalam Seeds Limited 20230116 0 139.1 149.7 138 149.7 71483 149.7 up up correct
539276.BSE Kaya Limited 20230116 0 325 325 313.75 315.1 1133 315.1 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230116 0 5.37 5.52 5.17 5.52 385612 5.52 up up correct
539289.BSE Majesco Limited 20230116 0 119.3 121 118.25 120.45 5238 120.45 up up correct
539290.BSE Oswal Greentech Limited 20230116 0 24.85 25.05 24.5 24.6 14109 24.6 down down correct
539300.BSE A.K. Spintex Limited 20230116 0 87 89 84.6 84.95 3053 84.95 down down correct
539301.BSE Arvind SmartSpaces Limited 20230116 0 329.95 348 326 331.55 42212 331.55 up down incorrect
539302.BSE Power Mech Projects Limited 20230116 0 2210.8 2269.3 2181.65 2193.6 2625 2193.6 down down correct
539309.BSE Rama Steel Tubes Limited 20230116 0 42.3 42.4 40.65 40.95 220179 40.95 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230116 0 113.05 115 109.2 109.65 5072 109.65 down down correct
539332.BSE Navkar Corporation Limited 20230116 0 63.2 63.4 61.5 61.75 48854 61.75 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230116 0 5.55 5.76 5.55 5.66 28999 5.66 up down incorrect
539353.BSE Sal Automotive Limited 20230116 0 242.7 242.7 230 242.2 954 242.2 down up incorrect
539354.BSE Polyspin Exports Limited 20230116 0 62.25 63 58.65 61.05 8046 61.05 down up incorrect
539391.BSE Acme Resources Limited 20230116 0 20.05 20.05 18.65 19.9 2132 19.9 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230116 0 143.8 146 139.1 145.8 2817 145.8 up up correct
539400.BSE Mallcom (India) Limited 20230116 0 723.15 742.95 713.9 718.6 330 718.6 down up incorrect
539407.BSE Generic Engineering Construction and Projects Limited 20230116 0 58 59.5 56.4 59.4 134389 59.4 up up correct
539408.BSE Kuber Udyog Limited 20230116 0 1.01 1.01 1.01 1.01 1900 1.01
539428.BSE Tejnaksh Healthcare Limited 20230116 0 128 132 128 131.65 36495 131.65 up up correct
539447.BSE Beardsell Limited 20230116 0 24.75 25.05 23.55 24.05 39420 24.05 down down correct
539448.BSE InterGlobe Aviation Limited 20230116 0 2075.05 2141 2075.05 2100.3 9942 2100.3 up up correct
539450.BSE S H Kelkar and Company Limited 20230116 0 144.9 145.5 142.25 142.5 7157 142.5 down down correct
539455.BSE Aryavan Enterprise Limited 20230116 0 19.76 19.76 19.76 19.76 1402 19.76
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230116 0 1.45 1.45 1.4 1.42 1646941 1.42 down down correct
539479.BSE GTV Engineering Limited 20230116 0 281.8 282.5 267 276.1 6294 276.1 down down correct
539518.BSE Uday Jewellery Industries Limited 20230116 0 127 127.5 123.05 124 4562 124 down down correct
539527.BSE Creative Castings Limited 20230116 0 495.9 495.9 463 481.1 156 481.1 down down correct
539542.BSE Lux Industries Limited 20230116 0 1529.05 1529.05 1514.3 1521.3 1688 1521.3 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230116 0 741.95 741.95 711.1 727.5 5395 727.5 down down correct
539562.BSE Kayel Securities Ltd 20230116 0 44 45.4 42.5 43.4 15885 43.4 down down correct
539593.BSE Shivansh Finserve Limited 20230116 0 3.5 3.73 3.4 3.73 6087 3.73 up up correct
539594.BSE Mishtann Foods Limited 20230116 0 9.2 9.22 9.04 9.07 2087796 9.07 down down correct
539597.BSE Jindal Stainless (Hisar) Limited 20230116 0 450.65 463.6 446.8 462.05 22010 462.05 up up correct
539636.BSE Precision Camshafts Limited 20230116 0 108 109.9 104.6 105.4 11651 105.4 down up incorrect
539658.BSE TeamLease Services Limited 20230116 0 2509.6 2546.2 2465 2477.15 881 2477.15 down down correct
539659.BSE Vidli Restaurants Limited 20230116 0 40.05 43.35 40 40.05 10491 40.05
539660.BSE Best Agrolife Limited 20230116 0 1430.05 1434.05 1387.85 1394.9 2776 1394.9 down down correct
539661.BSE Ace Men Engg Works Limited 20230116 0 67.3 73.2 67.3 71.9 3973 71.9 up up correct
539678.BSE Quick Heal Technologies Limited 20230116 0 177 178.1 175.4 175.9 2128 175.9 down down correct
539679.BSE Kapil Raj Finance Limited 20230116 0 17.3 18.2 17.3 17.3 7046 17.3
539686.BSE K.P. Energy Limited 20230116 0 379.3 389.9 372.6 381.9 10721 381.9 up down incorrect
539730.BSE Fredun Pharmaceuticals Limited 20230116 0 1100 1105 1063 1070 1736 1070 down down correct
539742.BSE Simbhaoli Sugars Limited 20230116 0 26.25 26.35 25.35 25.55 2172 25.55 down up incorrect
539770.BSE Darjeeling Ropeway Company Limited 20230116 0 3.29 3.46 3.29 3.29 197 3.29
539785.BSE Pudumjee Paper Products Limited 20230116 0 47.95 48 47.1 47.3 19522 47.3 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230116 0 286.45 286.55 284.75 285.45 1587 285.45 down down correct
539798.BSE Umiya Tubes Limited 20230116 0 8.36 8.55 8.36 8.55 5501 8.55 up up correct
539799.BSE Bharat Wire Ropes Limited 20230116 0 105.5 105.8 102.35 102.45 12532 102.45 down down correct
539800.BSE Chd Chemicals Limited 20230116 0 7.01 7.01 6.61 6.61 7301 6.61 down down correct
539807.BSE Infibeam Avenues Limited 20230116 0 17.05 18.1 17.05 17.9 2432354 17.9 up up correct
539814.BSE Le Lavoir Limited 20230116 0 31.2 31.2 27.4 28.5 8513 28.5 down down correct
539835.BSE Superior Finlease Limited 20230116 0 2.35 2.35 2.05 2.24 16683 2.24 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230116 0 1110.15 1180 1081 1136.85 66506 1136.85 up up correct
539841.BSE Lancer Container Lines Limited 20230116 0 221 221 210.45 211.85 15392 211.85 down down correct
539844.BSE Equitas Holdings Limited 20230116 0 128.2 131.5 128.15 130.55 46458 130.55 up up correct
539871.BSE Thyrocare Technologies Limited 20230116 0 573.5 574.25 564.35 565.8 1997 565.8 down down correct
539874.BSE Ujjivan Financial Services Limited 20230116 0 273.7 275 266 267.65 27917 267.65 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230116 0 1900.9 1912.05 1889.4 1891.8 86 1891.8 down down correct
539884.BSE Darshan Orna Limited 20230116 0 3.88 3.88 3.76 3.8 29931 3.8 down up incorrect
539894.BSE Madhav Infra Projects Ltd 20230116 0 5.67 5.85 5.35 5.6 338312 5.6 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230116 0 10.91 11.15 10.87 10.87 350921 10.87 down down correct
539956.BSE TAAL Enterprises Limited 20230116 0 1600.05 1639.4 1530 1560.75 798 1560.75 down down correct
539963.BSE Zeal Aqua Limited 20230116 0 7.92 8.09 7.7 7.83 96133 7.83 down down correct
539978.BSE Quess Corp Limited 20230116 0 395.1 399.6 394.4 396.6 3122 396.6 up down incorrect
539984.BSE Hindusthan Urban Infrastructure Limited 20230116 0 1845 1845 1766 1780.45 102 1780.45 down down correct
539986.BSE Commercial Syn Bags Limited 20230116 0 106 108 104.75 104.9 12700 104.9 down up incorrect
540047.BSE Dilip Buildcon Limited 20230116 0 220.05 222.9 219.6 220.05 14063 220.05
540048.BSE S.P. Apparels Limited 20230116 0 319.6 323.05 313 317.1 3760 317.1 down down correct
540064.BSE Future Retail Limited 20230116 0 4.2 4.2 4.08 4.08 227643 4.08 down down correct
540073.BSE BLS International Services Limited 20230116 0 170.35 170.35 164.9 165.7 34979 165.7 down down correct
540078.BSE Mitsu Chem Plast Limited 20230116 0 210 215 201.6 211.5 6915 211.5 up up correct
540083.BSE TV Vision Limited 20230116 0 2.5 2.6 2.5 2.6 1101 2.6 up up correct
540108.BSE Tiaan Consumer Limited 20230116 0 4.3 4.34 3.66 4.01 22483 4.01 down down correct
540124.BSE G N A Axles Limited 20230116 0 732.95 732.95 716.1 722.85 5772 722.85 down down correct
540143.BSE Sagarsoft (India) Limited 20230116 0 143.4 143.4 139.5 139.95 314 139.95 down down correct
540145.BSE Valiant Organics Limited 20230116 0 547.25 548.5 538 541.25 8124 541.25 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230116 0 70.2 70.2 64.85 65.85 9000 65.85 down down correct
540147.BSE Shashijit Infraprojects Limited 20230116 0 32.65 33.15 31.15 32.75 14731 32.75 up up correct
540173.BSE PNB Housing Finance Limited 20230116 0 580 582.85 565.35 568.95 37268 568.95 down down correct
540203.BSE Sheela Foam Limited 20230116 0 1274.95 1274.95 1233 1240.7 1808 1240.7 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230116 0 15.55 16.4 15.55 15.6 18578 15.6 up up correct
540212.BSE TCI Express Limited 20230116 0 1823.65 1830.05 1796.95 1829.55 1077 1829.55 up down incorrect
540222.BSE Laurus Labs Limited 20230116 0 358.05 360.75 353.7 354.25 34384 354.25 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230116 0 61.15 62 59.75 60.35 7886 60.35 down up incorrect
540311.BSE Jitf Infralogistics Ltd 20230116 0 109 110.4 106.4 108.35 4397 108.35 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230116 0 10.96 10.96 10.96 10.96 6782 10.96
540366.BSE Music Broadcast Limited 20230116 0 18.05 18.3 17 17.05 960912 17.05 down down correct
540376.BSE Avenue Supermarts Limited 20230116 0 3699 3751.45 3627 3678.65 78247 3678.65 down down correct
540401.BSE Maximus International Limited 20230116 0 19.2 19.2 18.1 18.4 98315 18.4 down down correct
540403.BSE CL Educate Limited 20230116 0 65.05 67.05 64.25 64.85 13535 64.85 down up incorrect
540405.BSE Oceanic Foods Limited 20230116 0 31.85 31.85 31.8 31.8 67 31.8 down up incorrect
540497.BSE S Chand and Company Limited 20230116 0 172.45 177.65 172.45 177.5 1662 177.5 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230116 0 50.55 52.6 50.55 51.35 1199870 51.35 up down incorrect
540544.BSE PSP Projects Limited 20230116 0 715.9 727.75 714.35 721.8 9932 721.8 up down incorrect
540545.BSE Bhakti Gems and Jewellery Limited 20230116 0 16.8 17.5 16.6 16.8 8275 16.8
540575.BSE Star Cement Limited 20230116 0 114.05 116.2 114 115.25 6550 115.25 up up correct
540590.BSE Riddhi Corporate Services Limited 20230116 0 400 410 377.5 382.3 126 382.3 down down correct
540595.BSE Tejas Networks Limited 20230116 0 573.05 586.15 563.4 564.8 33090 564.8 down down correct
540596.BSE Eris Lifesciences Limited 20230116 0 635.1 654.15 635.1 648.7 13644 648.7 up down incorrect
540615.BSE 7NR Retail Limited 20230116 0 0.91 0.92 0.89 0.92 1098811 0.92 up down incorrect
540642.BSE Salasar Techno Engineering Limited 20230116 0 51 51.65 49.45 50.1 92397 50.1 down down correct
540648.BSE Palash Securities Limited 20230116 0 131.55 131.55 130.15 130.55 455 130.55 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230116 0 508 510.7 503.5 505.15 5581 505.15 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230116 0 314.85 314.85 310.2 314.6 236 314.6 down down correct
540653.BSE Sintex Plastics Technology Limited 20230116 0 2.93 2.95 2.87 2.88 598484 2.88 down down correct
540673.BSE SIS Limited 20230116 0 381.35 388.55 381.35 384.6 3599 384.6 up up correct
540678.BSE Cochin Shipyard Limited 20230116 0 493.65 507.35 480.8 499.7 88156 499.7 up up correct
540679.BSE Sms Lifesciences India Ltd. 20230116 0 617.3 631.55 617.25 631.55 16 631.55 up up correct
540680.BSE KIOCL Limited 20230116 0 224.05 225.05 217.5 218.45 6673 218.45 down down correct
540686.BSE Smruthi Organics Limited 20230116 0 173.55 173.55 168 168.6 2690 168.6 down up incorrect
540692.BSE Apex Frozen Foods Limited 20230116 0 247 247.65 242 243.7 3224 243.7 down down correct
540702.BSE Lasa Supergenerics Limited 20230116 0 27.1 28.05 27.05 27.1 19992 27.1
540704.BSE Matrimony.com Limited 20230116 0 567 573.45 565 566.95 425 566.95 down down correct
540709.BSE Reliance Home Finance Limited 20230116 0 3.3 3.38 3.23 3.27 242372 3.27 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230116 0 157.4 158.05 152.15 153.1 13016 153.1 down down correct
540715.BSE Sagar Diamonds Limited 20230116 0 56 62.25 56 62.25 15000 62.25 up up correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230116 0 1256.05 1271.3 1245.5 1250.35 6590 1250.35 down down correct
540719.BSE SBI Life Insurance Company Limited 20230116 0 1322.65 1322.65 1296.9 1300.65 7109 1300.65 down up incorrect
540724.BSE Prataap Snacks Limited 20230116 0 852.8 865 850 859.05 293 859.05 up down incorrect
540726.BSE Trident Texofab Limited 20230116 0 82.05 88.6 82.05 88.6 3591 88.6 up up correct
540729.BSE Vanta Bioscience Limited 20230116 0 61 61 60.3 60.35 2250 60.35 down up incorrect
540730.BSE Mehai Technology Limited 20230116 0 17.35 17.35 16.15 16.9 14259 16.9 down up incorrect
540735.BSE IRIS Business Services Limited 20230116 0 78.95 78.95 76.15 76.7 1437 76.7 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230116 0 259.95 259.95 248.85 249.95 4820 249.95 down down correct
540743.BSE Godrej Agrovet Limited 20230116 0 462 463.5 458.45 459.5 6319 459.5 down down correct
540749.BSE MAS Financial Services Limited 20230116 0 841.05 846.35 805.65 820.9 2514 820.9 down down correct
540750.BSE Indian Energy Exchange Limited 20230116 0 141.6 142.9 140.5 140.85 86477 140.85 down up incorrect
540755.BSE General Insurance Corporation of India 20230116 0 186.95 187.95 180.95 182.1 115479 182.1 down down correct
540757.BSE Sheetal Cool Products Limited 20230116 0 617.9 617.9 579.45 589.6 1620 589.6 down down correct
540768.BSE Mahindra Logistics Limited 20230116 0 474.05 484.7 474.05 480 2491 480 up up correct
540769.BSE The New India Assurance Company Limited 20230116 0 128.65 131.45 128.05 128.45 102517 128.45 down down correct
540775.BSE Khadim India Ltd 20230116 0 237 237 233.95 234.35 257 234.35 down down correct
540776.BSE 5paisa Capital Ltd. 20230116 0 325.45 325.45 313.9 315.8 2328 315.8 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230116 0 604.05 612.25 600 604.1 73982 604.1 up up correct
540789.BSE Diligent Media Corporation Limited 20230116 0 3.09 3.2 3.05 3.12 8703 3.12 up up correct
540796.BSE Ratnabhumi Developers Ltd 20230116 0 101.4 101.4 101.25 101.25 10211 101.25 down up incorrect
540797.BSE Shalby Ltd. 20230116 0 162.35 163.25 154.5 155.85 52036 155.85 down up incorrect
540798.BSE Future Supply Chain Solutions Ltd. 20230116 0 24.1 25 24.05 24.15 9018 24.15 up up correct
540809.BSE Mrc Exim Ltd. 20230116 0 54.5 58.35 54.5 57.8 12000 57.8 up up correct
540824.BSE Astron Paper & Board Mill Ltd. 20230116 0 32.9 32.9 32.3 32.4 3700 32.4 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230116 0 349.35 349.35 322.15 325.8 45166 325.8 down down correct
540901.BSE Praxis Home Retail Ltd. 20230116 0 27.1 28.9 25.15 25.55 18620 25.55 down down correct
540902.BSE Amber Enterprises India Ltd. 20230116 0 1889.95 1889.95 1860 1866.6 2544 1866.6 down down correct
540937.BSE Medico Remedies Ltd 20230116 0 326 334.5 316 323.05 1202 323.05 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230116 0 26.2 26.2 24.85 24.85 321011 24.85 down down correct
540975.BSE Aster DM Healthcare Ltd 20230116 0 221.9 224.5 218.5 222.65 6922 222.65 up up correct
540980.BSE The Yamuna Syndicate Limited 20230116 0 12500 12500 12250.05 12281 4 12281 down up incorrect
541019.BSE H.G. Infra Engineering Limited 20230116 0 679.8 679.8 649.3 656.4 15343 656.4 down up incorrect
541083.BSE Inflame Appliances Limited 20230116 0 412.05 428.5 408 416 3250 416 up up correct
541096.BSE Bharat Parenterals Limited 20230116 0 336.95 336.95 322.2 329.2 583 329.2 down down correct
541143.BSE Bharat Dynamics Limited 20230116 0 925.35 936 918.7 924.9 18046 924.9 down down correct
541144.BSE Active Clothing Co Limited 20230116 0 49.85 49.85 46.55 49.85 16400 49.85
541153.BSE Bandhan Bank Limited 20230116 0 239 241.8 236.7 240.65 245458 240.65 up up correct
541163.BSE Sandhar Technologies Limited 20230116 0 244.15 250.3 241.7 246.05 3174 246.05 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230116 0 226.3 229.5 224.4 225.5 20772 225.5 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230116 0 90 91.5 86.2 87.45 14639 87.45 down down correct
541233.BSE Lemon Tree Hotels Limited 20230116 0 79.7 81.6 78.8 79.45 545161 79.45 down down correct
541269.BSE Chemfab Alkalis Limited 20230116 0 274 276.3 268.05 271.75 644 271.75 down down correct
541301.BSE Orient Electric Limited 20230116 0 270.65 270.65 264.65 267.15 5853 267.15 down down correct
541336.BSE IndoStar Capital Finance Limited 20230116 0 155.8 156.95 151.35 154.65 1133 154.65 down down correct
541352.BSE Megastar Foods Limited 20230116 0 234.95 237 233.95 237 8201 237 up up correct
541400.BSE ZIM Laboratories Limited 20230116 0 90.8 95 90.5 91.25 2413 91.25 up up correct
541450.BSE Adani Green Energy Limited 20230116 0 1916 2141.35 1916 2093.3 185417 2093.3 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230116 0 439 439 422.55 425.6 4825 425.6 down down correct
541546.BSE Gayatri Highways Limited 20230116 0 0.9 0.92 0.88 0.89 136078 0.89 down down correct
541556.BSE RITES Limited 20230116 0 330 337.2 327.4 334.6 21670 334.6 up up correct
541557.BSE Fine Organic Industries Limited 20230116 0 5635.05 5656.1 5553 5561.4 712 5561.4 down up incorrect
541627.BSE Hi-Tech Winding Systems Limited 20230116 0 2.24 2.35 2.13 2.13 39275 2.13 down up incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230116 0 58 58 54.2 57.2 8413 57.2 down down correct
541700.BSE TCNS Clothing Co. Limited 20230116 0 507.65 507.65 494.7 495.7 1346 495.7 down down correct
541770.BSE CreditAccess Grameen Limited 20230116 0 883.4 886.35 865 868.35 3752 868.35 down down correct
541929.BSE Synergy Green Industries Limited 20230116 0 134.75 137.65 132.85 136.9 9830 136.9 up up correct
BNL.BSE Beekay Niryat Limited 20230116 0 76.8 79.7 74.05 76.75 32699 76.75 down down correct
541956.BSE Ircon International Limited 20230116 0 63 63.4 61.55 61.85 722964 61.85 down up incorrect
541972.BSE SBI - ETF - SENSEX NEXT 50 20230116 0 510.75 510.75 507 507.75 546 507.75 down down correct
541974.BSE Manorama Industries Limited 20230116 0 1016.2 1035.2 1016.2 1027 252 1027 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230116 0 490 505.9 490 501.4 43695 501.4 up down incorrect
542012.BSE A-1 Acid Limited 20230116 0 312.05 314.9 301.5 310.9 42813 310.9 down down correct
542013.BSE Dolfin Rubbers Limited 20230116 0 125 125 124.7 125 293 125
542019.BSE Shubham Polyspin Limited 20230116 0 30.2 30.95 29.8 30.35 10002 30.35 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230116 0 351 365.8 351 362.35 8164 362.35 up up correct
542206.BSE Nivaka Fashions Limited 20230116 0 3.37 3.44 3.03 3.28 16217 3.28 down down correct
542231.BSE Nila Spaces Limited 20230116 0 3.5 3.51 3.43 3.44 55295 3.44 down down correct
542233.BSE Trejhara Solutions Limited 20230116 0 72.6 72.75 70 70.35 1880 70.35 down down correct
542333.BSE RPSG Ventures Limited 20230116 0 453.25 460 450 450.5 2103 450.5 down up incorrect
542351.BSE Gloster Limited 20230116 0 734.05 736 711.2 716.6 2824 716.6 down up incorrect
542367.BSE Xelpmoc Design and Tech Limited 20230116 0 140.35 140.35 135.8 137.55 1910 137.55 down up incorrect
542383.BSE Ritco Logistics Limited 20230116 0 148.75 149.3 146 146.1 162 146.1 down up incorrect
542399.BSE Chalet Hotels Limited 20230116 0 338.6 341.9 334.35 336.3 11151 336.3 down down correct
542460.BSE The Anup Engineering Limited 20230116 0 959 1028.1 953.95 1000.55 4196 1000.55 up up correct
542484.BSE Arvind Fashions Limited 20230116 0 336 338.7 331 332.4 3748 332.4 down down correct
542597.BSE MSTC Limited 20230116 0 293.5 313.45 292.1 305.55 44340 305.55 up up correct
542602.BSE Embassy Office Parks REIT 20230116 0 336.1 339.95 336.1 337.8 15837 337.8 up up correct
542627.BSE Chandni Machines Limited 20230116 0 18.95 18.95 18 18 5023 18 down down correct
542649.BSE Rail Vikas Nigam Limited 20230116 0 81.55 81.8 76.35 76.85 2743358 76.85 down down correct
542650.BSE Metropolis Healthcare Limited 20230116 0 1381.75 1395 1374.7 1376.6 2613 1376.6 down down correct
542651.BSE KPIT Technologies Limited 20230116 0 692.1 705 688.5 693.25 26299 693.25 up up correct
542655.BSE Vikas Multicorp Limited 20230116 0 4.48 4.55 4.39 4.48 15930370 4.48
542665.BSE Neogen Chemicals Limited 20230116 0 1240.05 1251.2 1235.9 1247.2 488 1247.2 up up correct
542667.BSE White Organic Retail Limited 20230116 0 142 147 141.05 146.3 82058 146.3 up up correct
542669.BSE BMW Industries Ltd. 20230116 0 35.85 35.85 34.65 34.7 4789 34.7 down down correct
542670.BSE Artemis Electricals Limited 20230116 0 88 90 88 90 10008 90 up up correct
542677.BSE Mahesh Developers Limited 20230116 0 13.7 14.3 13 13 1251 13 down down correct
542684.BSE Prakash Pipes Limited 20230116 0 158.15 164.3 158.15 163.1 1359 163.1 up up correct
542685.BSE Digicontent Limited 20230116 0 15.4 17 15.4 16.95 5957 16.95 up up correct
542721.BSE Anand Rayons Ltd. 20230116 0 55 57.85 55 55.4 8883 55.4 up up correct
542725.BSE SBC Exports Ltd. 20230116 0 15.3 15.75 15.3 15.7 142527 15.7 up up correct
542729.BSE DCM Nouvelle Ltd. 20230116 0 167.45 175.05 163.95 172.8 6864 172.8 up up correct
542752.BSE Affle India Ltd. 20230116 0 1030 1035 1020.45 1024.4 7362 1024.4 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230116 0 580.25 580.25 557 569.25 1316 569.25 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230116 0 268.05 271 263.55 265.85 5664 265.85 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230116 0 1800 1870.25 1797.8 1829.75 7242 1829.75 up down incorrect
542773.BSE IIFL Securities Ltd. 20230116 0 64.05 65.3 63.9 64.1 11170 64.1 up up correct
542774.BSE APM Finvest Ltd. 20230116 0 222 230.9 222 226.05 5374 226.05 up down incorrect
542812.BSE Gujarat Fluorochemicals Ltd. 20230116 0 2794.05 2871.1 2779.75 2842.15 3689 2842.15 up up correct
542851.BSE Gensol Engineering Ltd. 20230116 0 1230.05 1230.05 1230.05 1230.05 13224 1230.05
542852.BSE Vishwaraj Sugar Industries Ltd. 20230116 0 17.1 17.4 17.1 17.2 65479 17.2 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230116 0 15.19 15.25 14.7 14.97 3072 14.97 down down correct
542867.BSE CSB Bank Ltd. 20230116 0 252 254.95 250 250.7 21754 250.7 down down correct
543282.BSE Niks Technology Limited 20230116 0 180 180 180 180 0 180
570001.BSE Tata Motors Limited 20230116 0 215.95 215.95 212 214.1 56210 214.1 down up incorrect
590005.BSE Tide Water Oil Co. (India) Limited 20230116 0 1000.05 1001.7 991.2 993.35 620 993.35 down up incorrect
590006.BSE Amrutanjan Health Care Limited 20230116 0 739 742.05 717.05 719.65 2995 719.65 down down correct
590018.BSE Hisar Metal Industries Limited 20230116 0 146.5 146.5 141.85 144.35 4080 144.35 down down correct
590021.BSE Bharat Rasayan Limited 20230116 0 9542.3 9542.3 9338.05 9477.1 108 9477.1 down down correct
590022.BSE Eastern Silk Industries Limited 20230116 0 3.6 3.9 3.6 3.71 8734 3.71 up down incorrect
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230116 0 321.4 329.35 305.1 305.1 91077 305.1 down down correct
590025.BSE Ginni Filaments Limited 20230116 0 32.5 33.45 32.5 32.95 1458 32.95 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230116 0 73.3 74.1 72.7 73.05 171184 73.05 down down correct
590031.BSE De Nora India Limited 20230116 0 827 837.95 812.55 816.85 280 816.85 down down correct
590051.BSE Saksoft Limited 20230116 0 137.5 138.95 135.15 136 55724 136 down down correct
590062.BSE The Andhra Sugars Limited 20230116 0 127.45 130.15 127.45 129.95 2331 129.95 up up correct
590071.BSE Sundaram Finance Limited 20230116 0 2333.1 2333.15 2310.85 2312.15 89 2312.15 down down correct
590072.BSE Sundaram Brake Linings Limited 20230116 0 328.2 329.3 320.8 320.8 13 320.8 down down correct
590073.BSE Wheels India Limited 20230116 0 570.2 577.8 565.1 572.65 281 572.65 up down incorrect
590075.BSE Lambodhara Textiles Limited 20230116 0 151.5 163.05 151 159 24675 159 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230116 0 48.01 48.49 48.01 48.4 6226 48.4 up up correct
590134.BSE Madras Fertilizers Limited 20230116 0 69.35 69.8 65.95 66.45 137571 66.45 down down correct
5PAISA.BSE 5paisa Capital Limited 20230116 0 325.45 325.45 313.9 315.8 2328 315.8 down down correct
AARTIIND.BSE Aarti Industries Limited 20230116 0 584.9 586.55 569.4 570.25 68673 570.25 down down correct
AAVAS.BSE Aavas Financiers Limited 20230116 0 1857.7 1876.2 1822.95 1866.35 4532 1866.35 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230116 0 27.7 27.7 27.1 27.1 267 27.1 down down correct
ABBOTINDIA.BSE Abbott India Limited 20230116 0 22212.0996 22341.5508 21957.4004 22041 605 22041 down up incorrect
ABMKNO.BSE ABM Knowledgeware Limited 20230116 0 105 107 102 103.35 3258 103.35 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230116 0 3722 3739 3598.6499 3619 75078 3619 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230116 0 795.85 797.35 784.45 786.95 112610 786.95 down down correct
ADANIPOWER.BSE Adani Power Limited 20230116 0 282.95 282.95 271.4 273.2 367484 273.2 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230116 0 2680 2725.8 2641.05 2702 21756 2702 up up correct
ADCON.BSE Adcon Capital Services Limited 20230116 0 4.56 4.56 4.56 4.56 191841 4.56
ADJIA.BSE Adjia Technologies Ltd 20230116 0 29 29 29 29 1600 29
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230116 0 80.2 81.45 79.7 79.75 6376 79.75 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230116 0 279.9 284 278.2 282.85 7783 282.85 up up correct
ADVIKCA.BSE Advik Capital Limited 20230116 0 3.62 3.84 3.55 3.61 732128 3.61 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230116 0 317.8 319.75 313.25 314.65 8479 314.65 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230116 0 10.5 10.77 10.41 10.66 34241 10.66 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230116 0 2225.05 2235 2189 2199.6001 565 2199.6001 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230116 0 58.35 58.9 58 58.9 42506 58.9 up up correct
ALICON.BSE Alicon Castalloy Limited 20230116 0 992.4 994 960.9 972.4 522 972.4 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230116 0 67.25 72.4 67.25 72.1 7029 72.1 up down incorrect
ALOKTEXT.BSE Alok Industries Limited 20230116 0 15.25 15.5 15.05 15.1 301480 15.1 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230116 0 576.1 588 565.85 568.35 35763 568.35 down down correct
AMDIND.BSE AMD Industries Limited 20230116 0 58.95 60.55 57.9 59.8 25524 59.8 up up correct
AMINTAN.BSE Amin Tannery Limited 20230116 0 2.39 2.39 2.22 2.26 46083 2.26 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230116 0 26.3 27 26.3 26.35 23045 26.35 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230116 0 29.85 31 29.6 29.95 2328 29.95 up up correct
ANSINDUS.BSE ANS Industries Limited 20230116 0 9.6 9.6 9.6 9.6 0 9.6
APARINDS.BSE Apar Industries Limited 20230116 0 1655.05 1680 1606.9 1648.8 29826 1648.8 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230116 0 84 84.9 75.15 78.4 371055 78.4 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230116 0 40.5 43.1 40.5 43.1 215 43.1 up down incorrect
ARFIN.BSE Arfin India Limited 20230116 0 25.3 26 24.65 24.95 30995 24.95 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230116 0 1519.35 1530.5 1470 1485.5 104 1485.5 down down correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230116 0 29.35 29.35 29.35 29.35 1 29.35
ARVIND.BSE Arvind Limited 20230116 0 89.85 89.85 87.3 87.55 37789 87.55 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230116 0 18 18 17.1 17.1 18709 17.1 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230116 0 5.22 5.22 5.22 5.22 0 5.22
ASHRAM.BSE Ashram Online.com Limited 20230116 0 4.55 4.81 4.38 4.8 5564 4.8 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230116 0 2933.95 2933.95 2897 2917.05 34945 2917.05 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230116 0 48 49.2 47.9 48 35979 48
ASMTEC.BSE ASM Technologies Limited 20230116 0 470.95 470.95 447 449.25 1571 449.25 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230116 0 2048 2056.1499 1950.25 1976.75 14427 1976.75 down up incorrect
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230116 0 67.3 77.5 66.5 73.4 29398 73.4 up up correct
AXISBANK.BSE Axis Bank Limited 20230116 0 942 942 911.8 913.1 147152 913.1 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230116 0 3577.55 3620 3561.1001 3587.6499 22116 3587.6499 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230116 0 1139.05 1161.3 1136.45 1150.5 3553 1150.5 up up correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230116 0 1401.95 1417.85 1379.3 1384.3 150227 1384.3 down up incorrect
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230116 0 16 16.1 15.75 15.8 947941 15.8 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230116 0 5879.2002 5947 5800 5812.8501 1544 5812.8501 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230116 0 6018.9502 6073.3999 5975.0498 6011.2998 55265 6011.2998 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230116 0 44.85 44.85 42.65 43.05 7175 43.05 down up incorrect
BALKRISIND.BSE Balkrishna Industries Limited 20230116 0 2235 2254 2218.1001 2223.05 10100 2223.05 down up incorrect
BANCOINDIA.BSE Banco Products (India) Limited 20230116 0 203 203 198 198.75 28634 198.75 down down correct
BAPACK.BSE B & A Packaging India Limited 20230116 0 208.55 212.25 203.55 203.55 331 203.55 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230116 0 52 53.1 51.35 51.9 1779 51.9 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230116 0 1.36 1.38 1.3 1.33 499157 1.33 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230116 0 444.75 445 430 441.2 1801 441.2 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230116 0 835 835 762.9 762.9 1022 762.9 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230116 0 56.4 58 52.5 57.8 1858 57.8 up up correct
BFLAFL.BSE BFL Asset Finvest Limited 20230116 0 19.05 19.75 19.05 19.35 6500 19.35 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230116 0 766 768 754.65 758.9 143242 758.9 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230116 0 95 95 95 95 3022 95
BIGBLOC.BSE Bigbloc Construction Limited 20230116 0 135.35 139.4 134.25 135 2323 135 down down correct
BIOCON.BSE Biocon Limited 20230116 0 250 254.05 249.1 250.5 193274 250.5 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230116 0 54.05 55.95 54.05 54.55 5177 54.55 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230116 0 168 168 165.65 166.4 6863 166.4 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230116 0 5.41 5.42 5.41 5.42 2866 5.42 up down incorrect
BODALCHEM.BSE Bodal Chemicals Limited 20230116 0 76 76.8 75.3 75.85 8235 75.85 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230116 0 504.45 504.45 491.3 492.45 7772 492.45 down down correct
BOSCHLTD.BSE Bosch Limited 20230116 0 17211.0996 17353.1504 17029.1992 17078.9004 548 17078.9004 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230116 0 353.8 353.8 344 348.9 83331 348.9 down down correct
BRNL.BSE Bharat Road Network Limited 20230116 0 39 39 37 37.35 5491 37.35 down down correct
BURGERKING.BSE Burger King India Limited 20230116 0 114.75 116 114.75 115.2 16768 115.2 up down incorrect
CANBK.BSE Canara Bank 20230116 0 325.45 328 322.4 322.85 259127 322.85 down down correct
CASTROLIND.BSE Castrol India Limited 20230116 0 123.15 125.05 122.6 122.9 62840 122.9 down up incorrect
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230116 0 7.45 7.69 7.15 7.69 48613 7.69 up up correct
CEATLTD.BSE CEAT Limited 20230116 0 1647.3 1684.5 1635.05 1643.3 4865 1643.3 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230116 0 12.91 13.02 12.55 12.63 163909 12.63 down down correct
CESC.BSE CESC Limited 20230116 0 74.9 74.9 73.55 73.8 87255 73.8 down down correct
CGCL.BSE Capri Global Capital Limited 20230116 0 757.3 780.05 751.1 754.65 28666 754.65 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230116 0 357.25 363.9 350 350 1398 350 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230116 0 135.5 139.05 133.75 135.45 27876 135.45 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230116 0 176.75 179.85 174 176.95 1453 176.95 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20230116 0 25.6 25.6 25.6 25.6 30 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230116 0 3.36 3.36 3.36 3.36 5328 3.36
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230116 0 713 718 688.65 690.5 34906 690.5 down down correct
CIL.BSE Citizen Infoline Limited 20230116 0 30 30 29.55 29.55 458 29.55 down down correct
CINEVISTA.BSE Cinevista Limited 20230116 0 11.75 11.78 11.72 11.72 2502 11.72 down up incorrect
CJGEL.BSE C.J. Gelatine Products Limited 20230116 0 33 33 31.35 32.2 2308 32.2 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230116 0 1483.05 1499.85 1481.45 1495.95 14105 1495.95 up up correct
COMFINTE.BSE Comfort Intech Limited 20230116 0 27.9 27.9 26.25 26.55 9895 26.55 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230116 0 20.8 20.85 20.35 20.4 9071 20.4 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230116 0 78.5 79.1 77.75 78.1 112413 78.1 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230116 0 36.5 36.65 36 36 850 36 down up incorrect
CROWNTOURS.BSE Crown Tours Limited 20230116 0 20 20.25 20 20.25 12 20.25 up up correct
CSL.BSE Continental Securities Limited 20230116 0 46.25 47 44.65 44.9 8249 44.9 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230116 0 59.1 62 56.2 62 661 62 up up correct
CUB.BSE City Union Bank Ltd 20230116 0 166.8 167.5 163.75 165.25 74992 165.25 down down correct
CYIENT.BSE Cyient Limited 20230116 0 880 906 880 889.45 22676 889.45 up up correct
DABUR.BSE Dabur India Limited 20230116 0 544.15 553.8 542.95 553.1 36283 553.1 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230116 0 54.7 55.25 53.5 53.8 2756 53.8 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230116 0 287.95 287.95 270.1 273.5 5241 273.5 down down correct
DCBBANK.BSE DCB Bank Limited 20230116 0 126.55 129.9 126.55 129.65 49715 129.65 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230116 0 13.98 13.98 13.98 13.98 200 13.98
DHRUV.BSE Dhruv Consultancy Services Limited 20230116 0 66.4 66.65 63.3 65 16797 65 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230116 0 685.9 688.55 673 679.6 613 679.6 down up incorrect
DOLAT.BSE Dolat Investments Limited 20230116 0 63 63.1 60.8 61.3 12050 61.3 down down correct
DOLLAR.BSE Dollar Industries Limited 20230116 0 411.4 411.4 404.85 406 685 406 down up incorrect
DONEAR.BSE Donear Industries Limited 20230116 0 111.95 112.5 106.05 107.4 576036 107.4 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230116 0 4310.0498 4351 4290.4502 4326.5 2307 4326.5 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230116 0 229.9 229.9 229.9 229.9 2 229.9
DSSL.BSE Dynacons Systems and Solutions Ltd 20230116 0 409.65 440 403.55 432.5 15889 432.5 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230116 0 9.04 9.05 9.04 9.05 1125 9.05 up down incorrect
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230116 0 99.1 100.45 98.6 99 89002 99 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230116 0 66.55 70.85 66.55 69.7 2075 69.7 up up correct
DYNPRO.BSE Dynemic Products Limited 20230116 0 290.6 296.6 289.7 292.8 937 292.8 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230116 0 5.95 6.03 5.66 5.72 22225 5.72 down down correct
EIHOTEL.BSE EIH Limited 20230116 0 171.8 176.4 171.8 175.6 12093 175.6 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230116 0 95.4 95.9 94.55 95.15 176714 95.15 down down correct
EMAMILTD.BSE Emami Limited 20230116 0 425.05 432.5 425.05 432.25 6677 432.25 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230116 0 76 77.65 75.05 75.1 1423 75.1 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230116 0 1396.1 1399 1375 1378.4 478 1378.4 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230116 0 18.05 19.05 18.05 18.85 3881 18.85 up up correct
ENGINERSIN.BSE Engineers India Limited 20230116 0 83.2 85.35 83.2 84.2 373287 84.2 up up correct
ENTRINT.BSE Enterprise International Limited 20230116 0 19.95 21 19.95 21 21 21 up up correct
ESCORTS.BSE Escorts Limited 20230116 0 2100.05 2119 2076.6001 2095.6499 8179 2095.6499 down up incorrect
ESSARSHPNG.BSE Essar Shipping Limited 20230116 0 9.4 9.67 9.4 9.48 19859 9.48 up up correct
ESTER.BSE Ester Industries Limited 20230116 0 130 130.5 127.55 128.2 3563 128.2 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230116 0 370 376.55 365.45 373.85 3056 373.85 up down incorrect
EVERESTO.BSE Everest Organics Limited 20230116 0 122.55 126 119 121.2 2203 121.2 down down correct
FEL.BSE Future Enterprises Limited 20230116 0 1.76 1.79 1.67 1.67 971216 1.67 down up incorrect
FELDVR.BSE Future Enterprises Limited 20230116 0 7.4 7.56 7.23 7.48 20779 7.48 up up correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230116 0 48 48.1 47.95 48.1 15000 48.1 up up correct
GAIL.BSE GAIL (India) Limited 20230116 0 96.2 97 95.8 96.9 313692 96.9 up up correct
GALADAFIN.BSE Galada Finance Limited 20230116 0 15.25 15.25 15.25 15.25 40 15.25
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230116 0 510.9 538.5 510.9 534.25 609 534.25 up up correct
GANECOS.BSE Ganesha Ecosphere Limited 20230116 0 906.6 906.6 881.1 887.4 2740 887.4 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230116 0 375.05 387.6 357 383.4 7465 383.4 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230116 0 4.2 4.2 3.75 3.75 7000 3.75 down down correct
GCMSECU.BSE GCM Securities Limited 20230116 0 2.7 2.7 2.51 2.62 103905 2.62 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230116 0 3.97 4.18 3.95 4.04 531512 4.04 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230116 0 91.3 93 89.85 90.5 179007 90.5 down down correct
GEPIL.BSE GE Power India Limited 20230116 0 136.25 140 136.1 137.95 2932 137.95 up up correct
GHCL.BSE GHCL Limited 20230116 0 536.3 547.35 533.3 544.4 11984 544.4 up down incorrect
GITARENEW.BSE Gita Renewable Energy Limited 20230116 0 102 104 101.5 101.9 2952 101.9 down down correct
GKB.BSE GKB Ophthalmics Limited 20230116 0 170 170 151.3 151.3 36870 151.3 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230116 0 59.5 63.4 55.65 58.05 41622 58.05 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230116 0 51.8 51.8 49.05 49.7 13227 49.7 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230116 0 158.75 158.8 155.4 157.5 79820 157.5 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230116 0 91.95 93.55 91 92.15 18788 92.15 up down incorrect
GODREJIND.BSE Godrej Industries Limited 20230116 0 441.3 448.25 441.3 443.6 3215 443.6 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230116 0 87.9 87.9 87.9 87.9 10 87.9
GOKAKTEX.BSE Gokak Textiles Limited 20230116 0 29.75 31 28.3 30.9 831 30.9 up up correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230116 0 127.95 130.4 127.15 128.35 11893 128.35 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230116 0 63.55 68.85 63.55 65 379 65 up up correct
GOLDIAM.BSE Goldiam International Limited 20230116 0 165.45 167.1 159.35 165.7 69397 165.7 up up correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230116 0 130.45 130.45 123 124.05 5485 124.05 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230116 0 94.55 95.55 94.2 94.8 74595 94.8 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230116 0 85 86.05 84.7 85.2 19594 85.2 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230116 0 140.15 143.35 138.85 141.95 85316 141.95 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230116 0 273.95 279.9 269.25 278.5 31193 278.5 up up correct
GSS.BSE GSS Infotech Limited 20230116 0 256.3 264.9 250.1 260.5 7816 260.5 up up correct
GTL.BSE GTL Limited 20230116 0 7.49 7.88 7.49 7.71 50145 7.71 up down incorrect
GTLINFRA.BSE GTL Infrastructure Limited 20230116 0 1.16 1.17 1.15 1.16 10121338 1.16
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230116 0 12.6 12.6 12.6 12.6 10000 12.6
HAL.BSE Hindustan Aeronautics Limited 20230116 0 2440.05 2504.7 2440.05 2475.75 41565 2475.75 up up correct
HALDER.BSE Halder Venture Limited 20230116 0 324.95 335 306.25 310.15 369 310.15 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230116 0 5 5.2 4.5 5.2 4356 5.2 up down incorrect
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230116 0 2.36 2.36 2.25 2.25 37220 2.25 down up incorrect
HAWKINCOOK.BSE Hawkins Cookers Limited 20230116 0 6257.7002 6257.7002 6135.8999 6151.6499 316 6151.6499 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230116 0 420.03 429.15 420.03 423.96 999 423.96 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230116 0 4.43 4.43 4.09 4.09 2622 4.09 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230116 0 101.85 103.3 100.1 100.45 151314 100.45 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230116 0 17 17 16.25 16.45 73959 16.45 down up incorrect
HCLTECH.BSE HCL Technologies Limited 20230116 0 1079.05 1100 1078.85 1093.9 128860 1084.0809 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230116 0 2640.05 2648.55 2585.1001 2594.75 27501 2594.75 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230116 0 2140.05 2173.3 2103.25 2112.55 14833 2112.55 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230116 0 1624.4 1624.4 1580.15 1585.25 282529 1585.25 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230116 0 5 5.1 4.9 4.97 172227 4.97 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230116 0 190.1 190.1 185.25 185.45 8847 185.45 down up incorrect
HEROMOTOCO.BSE Hero MotoCorp Limited 20230116 0 2720.05 2763.05 2709.3501 2758.3 8589 2758.3 up up correct
HIL.BSE HIL Limited 20230116 0 2830 2872.8 2805.8 2851.75 785 2851.75 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230116 0 488.6 492.6 481.3 482.95 73484 482.95 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230116 0 16.55 17.15 16.5 16.8 39495 16.8 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230116 0 8.74 8.74 7.93 7.94 18229 7.94 down down correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230116 0 136.5 136.6 133.3 133.55 11535 133.55 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230116 0 2622.05 2625.75 2583.8 2597.1499 24773 2597.1499 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230116 0 219.5 225.05 219.5 224.55 60 224.55 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230116 0 54.95 55.55 54.4 54.5 3511 54.5 down up incorrect
HOCL.BSE Hindustan Organic Chemicals Limited 20230116 0 31.65 31.95 31.05 31.1 22868 31.1 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230116 0 39746 39783 39397.4492 39400.25 104 39400.25 down down correct
HPL.BSE HPL Electric & Power Limited 20230116 0 103.1 104.65 103 103.5 62723 103.5 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230116 0 95.15 95.8 93.7 94.05 128082 94.05 down up incorrect
ICICIBANK.BSE ICICI Bank Limited 20230116 0 876.1 877.6 861.75 865.55 92346 865.55 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230116 0 470.35 479.8 470.35 478.05 41983 478.05 up down incorrect
ICSL.BSE Integrated Capital Services Ltd 20230116 0 4.09 4.09 3.66 3.88 7846 3.88 down down correct
IDEA.BSE Vodafone Idea Limited 20230116 0 7.31 7.35 7.13 7.22 222550016 7.22 down down correct
IFCI.BSE IFCI Limited 20230116 0 13.62 14.25 13.62 13.84 4191418 13.84 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230116 0 273.05 277.3 268.7 277.15 395 277.15 up down incorrect
IFINSEC.BSE India Finsec Limited 20230116 0 45.8 45.8 45.8 45.8 0 45.8
IIFL.BSE IIFL Finance Limited 20230116 0 483.75 486.55 469.25 471.25 29218 471.25 down down correct
IISL.BSE Indian Infotech Software Ltd 20230116 0 3.7 3.95 3.7 3.75 1190 3.75 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230116 0 716.05 720.5 715.25 715.5 43 715.5 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230116 0 151.5 153.2 148.75 151.9 3775 151.9 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230116 0 20.4 21 20.4 20.4 5576 20.4
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230116 0 57.9 57.9 56.35 56.6 7406 56.6 down down correct
INDRAIND.BSE Indra Industries Limited 20230116 0 4.12 4.12 4.12 4.12 49 4.12
INDRENEW.BSE Ind Renewable Energy Limited 20230116 0 11.15 11.17 10.21 11.17 7289 11.17 up down incorrect
INDUSFINL.BSE Indus Finance Limited 20230116 0 20.75 21.75 20.75 21.75 3529 21.75 up down incorrect
INDUSINDBK.BSE IndusInd Bank Limited 20230116 0 1240 1249.8 1232.55 1239.2 44798 1239.2 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230116 0 184 185.25 181.5 181.85 56471 181.85 down down correct
INFY.BSE Infosys Limited 20230116 0 1514 1528 1502.5 1525.25 153469 1525.25 up up correct
INTERDIGI.BSE Interworld Digital Limited 20230116 0 0.42 0.42 0.38 0.38 864031 0.38 down up incorrect
INTSTOIL.BSE Inter State Oil Carrier Limited 20230116 0 29.2 35.7 29.2 31.5 22447 31.5 up down incorrect
IOB.BSE Indian Overseas Bank 20230116 0 30.1 32.8 30.1 32.25 13637705 32.25 up up correct
IOC.BSE Indian Oil Corporation Limited 20230116 0 82.4 82.65 81.7 82.2 1017694 82.2 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230116 0 353.95 353.95 345 345.85 7603 345.85 down down correct
ISWL.BSE India Steel Works Limited 20230116 0 2.04 2.05 1.98 2.01 138075 2.01 down up incorrect
ITC.BSE ITC Limited 20230116 0 328.8 332 327.5 329.9 299516 329.9 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230116 0 122.5 128.65 122.5 124.85 106674 124.85 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230116 0 7.37 7.57 7.21 7.36 34695 7.36 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230116 0 28 28.9 27.25 28.65 20134 28.65 up up correct
IZMO.BSE Izmo Ltd 20230116 0 73.9 74.55 72.3 72.75 1483 72.75 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230116 0 51 51 47 47.4 14820 47.4 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230116 0 80.95 80.95 76.4 76.55 46759 76.55 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230116 0 143.5 143.85 141.5 142.05 40816 142.05 down up incorrect
JAIPAN.BSE Jaipan Industries Limited 20230116 0 33.1 34.25 31.95 32.7 5684 32.7 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230116 0 273 273 258 260.8 168 260.8 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230116 0 3531 3531 3531 3531 0 3531
JATALIA.BSE Jatalia Global Ventures Ltd 20230116 0 3.44 3.44 3.12 3.12 2226 3.12 down down correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230116 0 157.8 158.1 152.6 157.4 359 157.4 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230116 0 7.02 7.16 6.93 7.01 7673 7.01 down up incorrect
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230116 0 25.6 25.6 24.6 24.85 22358 24.85 down down correct
JCTLTD.BSE JCT Limited 20230116 0 3.03 3.08 2.99 3.01 1043993 3.01 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230116 0 100.25 100.85 99 99.45 3166 99.45 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230116 0 6.99 6.99 6.99 6.99 150 6.99
JHACC.BSE Jhaveri Credits and Capital Limited 20230116 0 12.45 12.45 11.33 11.33 7463 11.33 down down correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230116 0 21.6 21.6 21.25 21.3 5186 21.3 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230116 0 113.15 114.05 110.7 111.45 104907 111.45 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230116 0 611.95 611.95 585.7 589.25 139249 589.25 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230116 0 297.8 297.85 292.65 295.8 5110 295.8 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230116 0 19 19.05 18.4 18.95 4016 18.95 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230116 0 34.3 34.3 33.65 34.1 633041 34.1 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230116 0 22.9 22.9 22.9 22.9 0 22.9
JKIL.BSE J. Kumar Infraprojects Limited 20230116 0 272.55 278.4 272.55 276.3 14825 276.3 up down incorrect
JKPAPER.BSE JK Paper Limited 20230116 0 419.95 419.95 411.5 412.75 14973 412.75 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230116 0 1722 1761 1692 1699.75 251 1699.75 down up incorrect
JMFINANCIL.BSE JM Financial Limited 20230116 0 70.25 72.5 70.25 71.15 55701 71.15 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230116 0 9.86 9.96 9.71 9.76 731891 9.76 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230116 0 7.3 7.38 7.16 7.22 9742520 7.22 down down correct
JPTSEC.BSE JPT Securities Limited 20230116 0 7.08 7.08 7.08 7.08 961 7.08
JRFOODS.BSE J. R. Foods Limited 20230116 0 4.99 4.99 4.99 4.99 0 4.99
JSL.BSE Jindal Stainless Limited 20230116 0 237.05 245.7 237.05 244.05 55235 244.05 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230116 0 766.05 770 753.6 759.25 47256 759.25 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230116 0 4.9 5.24 4.9 5.15 51839 5.15 up up correct
JTEKTINDIA.BSE JTEKT India Ltd 20230116 0 142.65 144.4 140.75 141.45 12752 141.45 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230116 0 503.4 503.4 496.05 497.3 127358 497.3 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230116 0 356.05 358.9 355 356 4951 356 down down correct
JYOTI.BSE Jyoti Limited 20230116 0 19.2 20 19.05 19.6 17112 19.6 up up correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230116 0 1218.95 1273.5 1201 1264.95 11220 1264.95 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230116 0 487.85 522.8 486.55 500.05 23419 500.05 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230116 0 1120 1120 1095.1 1104.7 4716 1104.7 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230116 0 527.4 532.55 522.65 529.05 8292 529.05 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230116 0 11.13 11.13 10.45 10.45 1907 10.45 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230116 0 127.35 127.65 117.55 119.05 64630 119.05 down up incorrect
KAMDHENU.BSE Kamdhenu Limited 20230116 0 391.35 403.75 379.7 383.65 19761 383.65 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230116 0 98 98 92.2 95.8 1806 95.8 down up incorrect
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230116 0 148.05 151.05 145.45 148.2 2985 148.2 up up correct
KARNAVATI.BSE Karnavati Finance Limited 20230116 0 174.65 176.4 160.05 171.55 4525 171.55 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230116 0 106.5 108.7 106.05 106.4 117167 106.4 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230116 0 9400 9487 9320 9320 4 9320 down down correct
KBSINDIA.BSE KBS India Limited 20230116 0 88.7 90.45 82.7 88 2814 88 down up incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20230116 0 101 101 94.3 94.7 1019 94.7 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230116 0 4.13 4.13 4.13 4.13 54801 4.13
KCP.BSE The KCP Limited 20230116 0 112.15 114.15 110 110.2 9269 110.2 down down correct
KDDL.BSE KDDL Limited 20230116 0 1065 1089.75 1041.65 1062.15 965 1062.15 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230116 0 75.95 78.4 75.05 75.05 325 75.05 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230116 0 65.65 66.65 62.7 64.25 200333 64.25 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230116 0 101.4 102.55 101.4 102.35 141 102.35 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230116 0 52.45 53.95 51.75 52.2 940 52.2 down down correct
KHODAY.BSE Khoday India Limited 20230116 0 101.3 104.85 101.3 103.25 1429 103.25 up up correct
KHOOBSURAT.BSE Khoobsurat Limited 20230116 0 1.75 1.76 1.71 1.73 278966 1.73 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230116 0 1.16 1.16 1.16 1.16 25 1.16
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230116 0 350.05 354.35 350 350.8 16735 350.8 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230116 0 325.15 325.7 315.75 316.65 4763 316.65 down up incorrect
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230116 0 545 545 530.55 539.2 16853 539.2 down down correct
KITEX.BSE Kitex Garments Limited 20230116 0 186.7 189.9 186.3 187.15 2973 187.15 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230116 0 14.39 14.39 14.39 14.39 0 14.39
KLBRENG-B.BSE Kilburn Engineering Limited 20230116 0 75 78.45 75 77.8 48885 77.8 up down incorrect
KMSUGAR.BSE K.M. Sugar Mills Limited 20230116 0 31 31 29.5 29.75 66439 29.75 down down correct
KNRCON.BSE KNR Constructions Limited 20230116 0 262.6 271.65 262.5 268.7 48461 268.7 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230116 0 3.37 3.37 3.37 3.37 18693 3.37
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230116 0 82.15 82.6 79.2 79.85 75206 79.85 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230116 0 305.4 307.15 296.3 299.15 51379 299.15 down down correct
KOPRAN.BSE Kopran Limited 20230116 0 154 154 144.35 144.95 7208 144.95 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230116 0 1781.05 1798 1780.85 1785.5 1261330 1785.5 up up correct
KRBL.BSE KRBL Limited 20230116 0 399.65 402.5 397.9 400 8450 400 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230116 0 107.6 115 104.35 109.3 5148 109.3 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230116 0 17.9 17.9 17.9 17.9 1 17.9
KRITINUT.BSE Kriti Nutrients Limited 20230116 0 48.5 50.35 48.5 48.8 2162 48.8 up up correct
KRL.BSE Kintech Renewables Limited 20230116 0 417.25 417.25 417.25 417.25 0 417.25
KSCL.BSE Kaveri Seed Company Limited 20230116 0 514.2 514.2 505.55 512.45 858 512.45 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230116 0 149.55 154.25 149.55 152.05 88515 152.05 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230116 0 63.06 64.44 63.06 63.74 6773 63.74 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230116 0 11496.9502 11570.1504 11454.0498 11497.25 315 11497.25 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230116 0 695 698.2 686.75 693.6 3733 693.6 down down correct
LIBORD.BSE Libord Securities Limited 20230116 0 9.05 9.05 9.05 9.05 3004 9.05
LKPFIN.BSE LKP Finance Limited 20230116 0 89 91.95 88.45 89.5 2572 89.5 up up correct
LKPSEC.BSE LKP Securities Limited 20230116 0 14.18 14.18 13.8 13.86 20778 13.86 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230116 0 19.4 19.75 18.85 19.5 9481512 19.5 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230116 0 133.2 134.05 131.35 133.85 4073 133.85 up up correct
LT.BSE Larsen & Toubro Limited 20230116 0 2152.95 2160.45 2132 2138.2 28706 2138.2 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230116 0 4287 4308.8 4211 4275.5 13597 4275.5 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230116 0 88.85 89.75 87.65 88.8 3193 88.8 down down correct
LUPIN.BSE Lupin Limited 20230116 0 750 760 748 756.8 10554 756.8 up down incorrect
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230116 0 5.45 5.47 5.33 5.37 3300 5.37 down up incorrect
M&M.BSE Mahindra & Mahindra Limited 20230116 0 1325 1335 1303 1316.15 25900 1316.15 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230116 0 237.65 239.35 231.4 232.1 51067 232.1 down down correct
MAANALU.BSE Maan Aluminium Limited 20230116 0 205.35 208.25 202.8 203.9 2825 203.9 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230116 0 116.95 116.95 114 114 58 114 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230116 0 43.3 46.9 41.75 44.95 21575 44.95 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230116 0 5.6 5.6 5.38 5.38 6552 5.38 down down correct
MAHABANK.BSE Bank of Maharashtra 20230116 0 32 34.4 31.9 33.05 9442518 33.05 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230116 0 358.05 361.55 353.7 355.65 2516 355.65 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230116 0 46 46.9 41.25 41.85 94009 41.85 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230116 0 81.95 81.95 80.95 81.15 17659 81.15 down up incorrect
MANAPPURAM.BSE Manappuram Finance Limited 20230116 0 122.45 125.75 121.75 122.45 496457 122.45
MANUGRAPH.BSE Manugraph India Limited 20230116 0 15.75 15.75 15.15 15.4 1002 15.4 down up incorrect
MARALOVER.BSE Maral Overseas Limited 20230116 0 66.6 68.5 64.2 65.3 12299 65.3 down down correct
MARICO.BSE Marico Limited 20230116 0 495.05 499 494.7 497.95 11698 497.95 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230116 0 8452.5996 8509.5498 8346.4502 8384.5498 10791 8384.5498 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230116 0 452.95 459.2 451.95 454.5 39039 454.5 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230116 0 100.85 101.55 96.55 97.6 8219 97.6 down up incorrect
MAYUKH.BSE Mayukh Dealtrade Limited 20230116 0 11.44 11.44 10.9 10.96 4753 10.96 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230116 0 1577.45 1607.3 1570.75 1599.5 23097 1599.5 up down incorrect
MEL.BSE Meenakshi Enterprises Limited 20230116 0 18 18.5 18 18.4 258 18.4 up up correct
MERCATOR.BSE Mercator Limited 20230116 0 1.06 1.08 1.06 1.07 94763 1.07 up up correct
METALFORGE.BSE Metalyst Forgings Limited 20230116 0 4.04 4.04 3.85 4 2352 4 down down correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230116 0 59.95 62.5 59.5 62.4 4329 62.4 up up correct
MFSL.BSE Max Financial Services Limited 20230116 0 799.6 808.15 796 806.25 13861 806.25 up down incorrect
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230116 0 224 230.65 221.05 222.55 6299 222.55 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230116 0 260 267.6 258.65 265.55 4722 265.55 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230116 0 10.3 10.3 9.48 10.16 5370 10.16 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230116 0 18.95 20.2 18.55 19.75 3046 19.75 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20230116 0 17.7 17.8 17.25 17.4 30206 17.4 down down correct
MIRZAINT.BSE Mirza International Limited 20230116 0 239.65 242.25 234.45 237.4 26501 237.4 down down correct
MOHITE.BSE Mohite Industries Limited 20230116 0 22 22 22 22 0 22
MORGANITE.BSE Morganite Crucible (India) Limited 20230116 0 992 992 975.55 976.1 29 976.1 down up incorrect
MPSLTD.BSE MPS Limited 20230116 0 940.15 940.15 922.65 937.65 647 937.65 down down correct
MRF.BSE MRF Limited 20230116 0 89800.0469 90577.8516 88988.6484 89292.6016 250 89292.6016 down down correct
MSPL.BSE MSP Steel & Power Limited 20230116 0 9.78 9.8 9.52 9.6 24469 9.6 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230116 0 100.9 100.9 98.6 99 775 99 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230116 0 40.3 40.3 38.5 38.75 438 38.75 down down correct
NAM.BSE Nam Securities Limited 20230116 0 86.5 86.5 86.5 86.5 432 86.5
NATCAPSUQ.BSE Natural Capsules Limited 20230116 0 466.5 485 466.5 471.65 11260 471.65 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230116 0 84 84.5 82.8 83.6 928174 83.6 down down correct
NATPEROX.BSE National Peroxide Limited 20230116 0 1495 1509.95 1476 1495.6 1754 1495.6 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230116 0 3731.8501 3772.3999 3704.95 3762.3 33201 3762.3 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230116 0 82 82 82 82 0 82
NCC.BSE NCC Limited 20230116 0 93.85 96.65 93.15 94.35 1004206 94.35 up down incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20230116 0 6.3 6.3 6.3 6.3 0 6.3
NCLIND.BSE NCL Industries Limited 20230116 0 177 179 175.2 176.3 6500 176.3 down down correct
NDL.BSE Nandan Denim Limited 20230116 0 28.7 28.7 25.2 25.6 12099 25.6 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230116 0 17.2 17.2 16.1 17.05 242 17.05 down down correct
NESTLEIND.BSE Nestlé India Limited 20230116 0 19815.0508 19827.0996 19701.5996 19741.0508 293 19741.0508 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230116 0 50.5 50.5 49.5 49.66 511 49.66 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230116 0 381.85 406 381.1 404.9 72392 404.9 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230116 0 14.8 15.3 14.8 15.3 2128 15.3 up up correct
NFL.BSE National Fertilizers Limited 20230116 0 72 72.5 70.5 70.65 317048 70.65 down down correct
NHPC.BSE NHPC Ltd 20230116 0 38.9 39.75 38.7 39.3 4216181 39.3 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230116 0 143.8 145 137 138.4 49477 138.4 down up incorrect
NILE.BSE Nile Limited 20230116 0 568 572.8 555.2 564.9 553 564.9 down down correct
NITCO.BSE NITCO Limited 20230116 0 27.7 28.2 26.85 27.25 6796 27.25 down down correct
NMDC.BSE NMDC Limited 20230116 0 129.75 130.9 126.75 127.55 844182 127.55 down up incorrect
NOCIL.BSE NOCIL Limited 20230116 0 230.55 230.55 226.2 226.8 9581 226.8 down down correct
NORRIS.BSE Norris Medicines Limited 20230116 0 14.45 14.49 13.25 14.45 1351 14.45
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230116 0 15.6 15.6 15.6 15.6 0 15.6
NPRFIN.BSE NPR Finance Limited 20230116 0 14.38 14.38 14.38 14.38 170 14.38
NTCIND.BSE ntc industries limited 20230116 0 84.8 87.65 83.2 84.9 2839 84.9 up up correct
NTPC.BSE NTPC Limited 20230116 0 168.1 168.6 164.7 165.85 747632 165.85 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230116 0 129 132 128 130.45 749 130.45 up down incorrect
ODYSSEY.BSE Odyssey Technologies Limited 20230116 0 54 54.9 50.65 54.1 4629 54.1 up up correct
OFSS.BSE Oracle Financial Services Software Limited 20230116 0 3129.8999 3149.25 3076.3501 3093.7 3040 3093.7 down up incorrect
OIL.BSE Oil India Limited 20230116 0 223.75 226.55 223.75 225.1 83897 225.1 up up correct
OKPLA.BSE OK Play India Limited 20230116 0 50.9 51 47.55 50.65 105265 50.65 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230116 0 144.95 150.75 144.95 150.5 7644 150.5 up up correct
OMAXAUTO.BSE Omax Autos Limited 20230116 0 62.5 62.85 60 61.25 6048 61.25 down down correct
OMAXE.BSE Omaxe Limited 20230116 0 71.9 72.2 69.5 69.8 12498 69.8 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230116 0 147.3 147.75 146 147.6 303207 147.6 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230116 0 95.05 96.6 95.05 95.35 51944 95.35 up up correct
ORACLECR.BSE Oracle Credit Limited 20230116 0 145 147.95 140.1 143.9 2888 143.9 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230116 0 152 152 148.15 149.9 8339 149.9 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230116 0 7.1 7.1 7.1 7.1 6760 7.1
ORIENTBELL.BSE Orient Bell Limited 20230116 0 543.3 546.25 540 540.85 318 540.85 down up incorrect
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230116 0 777.5 780.05 770 770.95 625 770.95 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230116 0 44.65 45.15 43.15 43.5 490715 43.5 down up incorrect
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230116 0 3066 3166.3501 3066 3157.8501 3783 3157.8501 up up correct
ORTEL.BSE Ortel Communications Limited 20230116 0 0.97 0.97 0.97 0.97 2000 0.97
ORTINLAABS.BSE Ortin Laboratories Limited 20230116 0 24.75 25.2 23.05 23.7 5192 23.7 down down correct
OSCARGLO.BSE Oscar Global Limited 20230116 0 8.1 8.11 8.1 8.11 515 8.11 up down incorrect
OSIAJEE.BSE Osiajee Texfab Limited 20230116 0 41.9 41.9 37.05 40.4 18939 40.4 down up incorrect
OTCO.BSE OTCO International Ltd 20230116 0 6.05 6.05 5.7 6.05 3483 6.05
OZONEWORLD.BSE Ozone World Limited 20230116 0 7.12 7.12 7 7 5690 7 down down correct
PAGEIND.BSE Page Industries Limited 20230116 0 40386 40658.1016 39982.6992 40044.5508 136 40044.5508 down down correct
PAISALO.BSE Paisalo Digital Limited 20230116 0 80 80 77 77.55 1986 77.55 down up incorrect
PANTH.BSE Synergy Bizcon Limited 20230116 0 10.24 10.24 9.73 10.1 85837 10.1 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230116 0 101.75 101.75 99.2 99.4 11160 99.4 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230116 0 66.05 66.05 66.05 66.05 4865 66.05
PARVATI.BSE Parvati Sweetners and Power Limited 20230116 0 10.67 10.68 10.11 10.4 6681 10.4 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230116 0 27.65 28.75 26.25 28.5 1794 28.5 up up correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230116 0 262.05 269.85 262.05 268.35 1127 268.35 up up correct
PATSPINLTD.BSE Patspin India Limited 20230116 0 11.51 12.25 11.41 11.61 2093 11.61 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230116 0 82.2 82.2 78.35 78.65 100171 78.65 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230116 0 108.3 108.3 108.3 108.3 0 108.3
PEL.BSE Piramal Enterprises Limited 20230116 0 828.7 840.6 828.3 829.55 22461 829.55 up down incorrect
PENIND.BSE Pennar Industries Limited 20230116 0 61.3 61.7 59.5 59.9 76994 59.9 down down correct
PFC.BSE Power Finance Corporation Limited 20230116 0 153 154.95 149.95 150.45 472240 150.45 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230116 0 4065 4121 4047.3 4112.4 365 4112.4 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230116 0 59.8 60 56.3 56.35 370 56.35 down down correct
PHRMASI.BSE Phaarmasia Limited 20230116 0 26.75 28.65 26.75 26.75 133 26.75
PIFL.BSE Pacheli Industrial Finance Limited 20230116 0 8.85 8.85 8.85 8.85 4218 8.85
PIIND.BSE PI Industries Limited 20230116 0 3241 3282.3 3219.5 3229.6499 4126 3229.6499 down up incorrect
PMTELELIN.BSE P.M. Telelinnks Limited 20230116 0 7.18 7.18 6.59 6.61 20487 6.61 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230116 0 64.5 65.3 64.1 64.2 29365 64.2 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230116 0 195.9 195.9 188 189.25 859 189.25 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230116 0 214.2 215.95 212.75 215.65 75367 215.65 up down incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230116 0 77 77.45 75.35 75.7 417168 75.7 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230116 0 446.45 446.95 435.35 439.9 8270 439.9 down down correct
PRICOLLTD.BSE Pricol Limited 20230116 0 202.8 206.55 201.25 204.25 80050 204.25 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230116 0 12.1 13 12.1 12.99 2151 12.99 up up correct
PRIMESECU.BSE Prime Securities Limited 20230116 0 101.55 102.4 100.85 102.3 1994 102.3 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230116 0 34.15 35.65 33.9 34.7 125607 34.7 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230116 0 285 285 285 285 0 285
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230116 0 1076.45 1078.15 1060.15 1063.95 320 1063.95 down up incorrect
PVR.BSE PVR Limited 20230116 0 1752.95 1761 1663.45 1683.35 22771 1683.35 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230116 0 48.01 48.49 48.01 48.4 6226 48.4 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230116 0 3.9 3.96 3.9 3.96 166 3.96 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230116 0 31 32.5 29.55 29.55 2722 29.55 down up incorrect
QUEST.BSE Quest Softech (India) Limited 20230116 0 46.05 50.15 46.05 50 33986 50 up up correct
RADICO.BSE Radico Khaitan Limited 20230116 0 1072.8 1081.95 1065.9 1069.05 4194 1069.05 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230116 0 11 12.38 11 11.84 2355 11.84 up up correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230116 0 809.75 819 795 807.45 7387 807.45 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230116 0 830 837.5 820.05 823.65 5329 823.65 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230116 0 20 20 19.85 20 3064981 20
RAMAVISION.BSE Rama Vision Limited 20230116 0 54.3 55.95 53.3 55.05 3886 55.05 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230116 0 709 716.25 707.75 711.65 3288 711.65 up down incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230116 0 6.41 6.45 6.04 6.44 561 6.44 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230116 0 231.1 231.1 222.95 225.05 446 225.05 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230116 0 4400 4650 4380 4380 10 4380 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230116 0 22.1 23.65 21.95 22.1 433 22.1
RBL.BSE Rane Brake Lining Limited 20230116 0 726.6 727.55 721 723.6 43 723.6 down down correct
RBLBANK.BSE RBL Bank Limited 20230116 0 176.85 179.2 173.55 175.5 1571393 175.5 down down correct
RCL.BSE Radhagobind Commercial Limited 20230116 0 24.25 24.25 24.25 24.25 0 24.25
RCOM.BSE Reliance Communications Limited 20230116 0 2.24 2.24 2.16 2.18 1692319 2.18 down down correct
RECLTD.BSE REC Limited 20230116 0 123.95 124.35 122.3 123.35 311179 123.35 down up incorrect
REGENCY.BSE Regency Investments Limited 20230116 0 6.95 7.1 6.62 6.94 18038 6.94 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230116 0 4.47 4.47 4.16 4.32 31593 4.32 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230116 0 891.55 894.35 885 887 4701 887 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230116 0 11.21 11.21 11.21 11.21 118901 11.21
RELIABVEN.BSE Reliable Ventures India Limited 20230116 0 14.29 14.29 12 13.18 23972 13.18 down down correct
RELIANCE.BSE Reliance Industries Limited 20230116 0 2474.8999 2479.75 2436.05 2444.7 140006 2444.7 down up incorrect
REMSONSIND.BSE Remsons Industries Limited 20230116 0 231.95 233.25 229.15 231.45 12 231.45 down down correct
RML.BSE Rane (Madras) Limited 20230116 0 444.45 447 422.45 428.45 2098 428.45 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230116 0 3.24 3.24 3.24 3.24 1673194 3.24
ROSELABS.BSE Roselabs Finance Limited 20230116 0 19 20.5 19 20.5 2953 20.5 up down incorrect
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230116 0 13.77 14.32 13.49 13.8 522 13.8 up down incorrect
RPOWER.BSE Reliance Power Limited 20230116 0 14.17 14.65 14.1 14.25 2544298 14.25 up up correct
RSCINT.BSE RSC International Limited 20230116 0 7.02 7.23 7.02 7.02 119 7.02
RSDFIN.BSE RSD Finance Limited 20230116 0 81.2 84.2 81.2 84.2 10 84.2 up up correct
RSYSTEMINT.BSE R Systems International Limited 20230116 0 238.05 243.7 238.05 241.3 1048 241.3 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230116 0 136.8 137.95 130 131.1 39214 131.1 down down correct
RUBFILA.BSE Rubfila International Limited 20230116 0 78.35 78.4 76.1 77 21155 77 down down correct
RUSHIL.BSE Rushil Décor Limited 20230116 0 403.75 406.3 395 400.45 738 400.45 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230116 0 14.75 15.1 14.55 14.65 14095 14.65 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230116 0 120.95 122.5 118.3 119.75 31490 119.75 down down correct
SAHARA.BSE Sahara One Media and Entertainment Limited 20230116 0 15.65 15.65 15.65 15.65 0 15.65
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230116 0 42.05 46.35 42.05 45.5 286 45.5 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230116 0 248 259.05 246 248.7 620 248.7 up down incorrect
SAMBHAAV.BSE Sambhaav Media Limited 20230116 0 3.92 3.98 3.81 3.95 63347 3.95 up up correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230116 0 162 163.8 156.8 158.55 5463 158.55 down up incorrect
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230116 0 853 878.8 840.05 865.8 22321 865.8 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230116 0 225.35 226.5 223.3 224.05 15397 224.05 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230116 0 337.55 346 333.45 336 4639 336 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230116 0 38.95 38.95 36.7 36.75 4729 36.75 down up incorrect
SANOFI.BSE Sanofi India Limited 20230116 0 5747.9502 5747.9502 5625 5673.3501 266 5673.3501 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230116 0 0.7 0.71 0.69 0.69 229793 0.69 down up incorrect
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230116 0 46.4 47.3 46.1 46.4 18890 46.4
SBICARD.BSE SBI Cards and Payment Services Ltd 20230116 0 786.05 792 771.2 774.6 40506 774.6 down down correct
SBIN.BSE State Bank of India 20230116 0 601.15 606 600.7 603 245456 603 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230116 0 643 647.03 641.01 643.01 2897 643.01 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230116 0 143.65 146.35 142.2 143.55 107895 143.55 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230116 0 27.1 27.1 26.1 27.1 4725 27.1
SGL.BSE STL Global Limited 20230116 0 18.45 18.45 17.6 18.15 521 18.15 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230116 0 667.65 667.65 635.5 642.3 2238 642.3 down down correct
SHANTAI.BSE Shantai Industries Limited 20230116 0 39.5 41.45 38 38.35 703 38.35 down down correct
SHESHAINDS.BSE Sheshadri Industries Limited 20230116 0 20.15 20.15 19.4 20.05 1482 20.05 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230116 0 16.85 16.85 16.85 16.85 106 16.85
SHILPAMED.BSE Shilpa Medicare Limited 20230116 0 271.5 275 271 271.65 2921 271.65 up up correct
SHISHIND.BSE Shish Industries Limited 20230116 0 176.8 176.8 168.1 171.45 5696 171.45 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230116 0 27.55 27.8 27 27.2 10922 27.2 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230116 0 101.9 105.15 101.05 103.75 2287 103.75 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230116 0 8 8 7.7 7.7 1082 7.7 down down correct
SHREECEM.BSE Shree Cement Limited 20230116 0 24139 24250 23990.1992 24086.0996 294 24086.0996 down up incorrect
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230116 0 184 190.95 183.55 188.4 2595 188.4 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230116 0 36.7 36.7 33.5 33.95 5073 33.95 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230116 0 300.05 300.65 295.6 296.25 1558 296.25 down down correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230116 0 0.41 0.43 0.41 0.43 208750 0.43 up up correct
SIGNETIND.BSE Signet Industries Limited 20230116 0 39.35 39.45 38.85 39.25 3537 39.25 down down correct
SILINV.BSE SIL Investments Limited 20230116 0 339.95 340.5 336.75 337.2 142 337.2 down down correct
SITINET.BSE SITI Networks Limited 20230116 0 1.67 1.7 1.65 1.66 404852 1.66 down down correct
SML.BSE Soni Medicare Limited 20230116 0 29.4 29.4 27.4 27.5 159 27.5 down down correct
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230116 0 79.85 80.5 78.45 79.9 1226 79.9 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230116 0 305 306.95 300.55 302.6 4228 302.6 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230116 0 18.75 19.45 18.65 19.15 4467501 19.15 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230116 0 20.95 21.9 20 20.5 13970 20.5 down up incorrect
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230116 0 1.88 1.88 1.83 1.85 8476 1.85 down up incorrect
SPCAPIT.BSE S. P. Capital Financing Limited 20230116 0 18.25 18.25 17.2 17.9 1965 17.9 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230116 0 66 66 59.8 63.15 17692 63.15 down down correct
SPENCER.BSE Spencer's Retail Limited 20230116 0 64.05 65.8 64.05 64.25 20074 64.25 up up correct
SRF.BSE SRF Limited 20230116 0 2200.05 2207.7 2163 2179 11717 2179 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230116 0 41.2 41.2 35.1 38.4 2724 38.4 down up incorrect
SSLFINANCE.BSE Archana Software Limited 20230116 0 4.35 4.45 4.04 4.21 881 4.21 down down correct
SSWL.BSE Steel Strips Wheels Limited 20230116 0 158.95 159 155 155.15 7154 155.15 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230116 0 0.76 0.76 0.76 0.76 2810 0.76
STAR.BSE Strides Pharma Science Limited 20230116 0 337.5 340.8 332.05 334.35 13588 334.35 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230116 0 138 138 132.05 136.9 232 136.9 down down correct
STEL.BSE STEL Holdings Ltd 20230116 0 153 155 150.05 150.5 2544 150.5 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230116 0 14.6 16.1 14.6 14.6 41 14.6
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230116 0 5030.2002 5030.2002 4897.2998 4899.2002 79 4899.2002 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230116 0 2333.1001 2333.1499 2310.8501 2312.1499 89 2312.1499 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230116 0 160 160 151.3 155.3 245 155.3 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230116 0 1037 1039.25 1026.5 1035.5 24549 1035.5 down down correct
SUNTV.BSE Sun TV Network Limited 20230116 0 483 484.5 479.1 482.5 25192 482.5 down up incorrect
SUPERSPIN.BSE Super Spinning Mills Limited 20230116 0 8.96 8.96 8.4 8.57 3007 8.57 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230116 0 334.45 338.85 333 333.35 2713 333.35 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230116 0 11.21 12.11 11.15 11.9 19691 11.9 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230116 0 57.55 66.6 57.3 63.3 49870 63.3 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230116 0 63.95 63.95 63.25 63.45 8185 63.45 down up incorrect
SUZLON.BSE Suzlon Energy Limited 20230116 0 10.1 10.15 9.94 10.01 20080900 10.01 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230116 0 6.46 6.49 6.2 6.39 47632 6.39 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230116 0 0.5 0.5 0.48 0.48 809787 0.48 down down correct
SYMPHONY.BSE Symphony Limited 20230116 0 984.95 984.95 950.95 957.2 3168 957.2 down up incorrect
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230116 0 205 212.65 201.3 208.55 22884 208.55 up up correct
TAKE.BSE Take Solutions Ltd 20230116 0 23.1 23.3 22.3 22.95 58348 22.95 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230116 0 11.75 12.38 11.75 11.86 3107 11.86 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230116 0 751 754.7 745 746.75 35577 746.75 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230116 0 412.6 414.85 407.8 413.15 269441 413.15 up up correct
TATASTEEL.BSE Tata Steel Limited 20230116 0 121.25 121.45 118.8 119.95 1597301 119.95 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230116 0 1.47 1.47 1.38 1.39 363762 1.39 down down correct
TCS.BSE Tata Consultancy Services Limited 20230116 0 3320 3352.3999 3298.75 3334.3999 64489 3334.3999 up down incorrect
TECHM.BSE Tech Mahindra Limited 20230116 0 1011.95 1036.15 1003.9 1034.6 68411 1034.6 up up correct
TELECANOR.BSE Telecanor Global Limited 20230116 0 7.04 8.6 7 7 13617 7 down down correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230116 0 59.95 60.15 58.65 59.05 209549 59.05 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230116 0 45.4 46.1 44.3 44.55 20077 44.55 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230116 0 573.5 574.25 564.35 565.8 1997 565.8 down up incorrect
TI.BSE Tilaknagar Industries Ltd 20230116 0 121.95 122.25 115.8 121 33807 121 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230116 0 1000.05 1001.7 991.2 993.35 620 993.35 down up incorrect
TIMETECHNO.BSE Time Technoplast Limited 20230116 0 89.55 90.1 89.05 89.25 40321 89.25 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230116 0 931.8 931.8 918.45 918.5 143 918.5 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230116 0 2646 2662.8 2608.15 2618.3 2282 2618.3 down down correct
TIMKEN.BSE Timken India Limited 20230116 0 3106 3120.95 3044.8 3113.75 1927 3113.75 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230116 0 357.95 357.95 349.2 351.6 31387 351.6 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230116 0 1665.6 1729 1665.6 1687.8 796 1687.8 up up correct
TITAN.BSE Titan Company Limited 20230116 0 2435.75 2435.75 2392.2 2405.8 39489 2405.8 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230116 0 240 242.85 235.35 238.05 14360 238.05 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230116 0 17.95 18.8 17.8 18.15 4207 18.15 up up correct
TRIDENT.BSE Trident Limited 20230116 0 33.85 34.1 33.5 33.65 904541 33.65 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230116 0 70.9 71.55 67.45 68.5 152251 68.5 down up incorrect
TRL.BSE Taylormade Renewables Limited 20230116 0 43 43 41.25 41.3 20000 41.3 down up incorrect
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230116 0 85.35 85.9 84.4 84.55 93413 84.55 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230116 0 36.95 37.6 36.7 37.05 542260 37.05 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230116 0 266.9 266.9 255.75 256.55 1625 256.55 down down correct
UBL.BSE United Breweries Limited 20230116 0 1615 1620.55 1605 1618.6 3564 1618.6 up down incorrect
UCALFUEL.BSE Ucal Fuel Systems Limited 20230116 0 127.25 128.9 124.85 127.8 1737 127.8 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230116 0 101.9 102.55 100 100.55 50730 100.55 down up incorrect
ULTRACEMCO.BSE UltraTech Cement Limited 20230116 0 7255 7333.8999 7249.7002 7287.4502 11533 7287.4502 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230116 0 327.95 327.95 321.1 324.3 24106 324.3 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230116 0 45.2 47.95 45.2 47.95 640 47.95 up up correct
UNIDT.BSE United Drilling Tools Limited 20230116 0 262 262.3 252.1 254 1805 254 down down correct
UNIMOVR.BSE Unimode Overseas Limited 20230116 0 74.1 74.1 74.1 74.1 90 74.1
UNIOFFICE.BSE Universal Office Automation Limited 20230116 0 3.38 3.69 3.38 3.69 2312 3.69 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230116 0 123 140.35 122.1 134 384 134 up down incorrect
UNISTRMU.BSE Unistar Multimedia Limited 20230116 0 54.9 54.9 50.5 50.6 17443 50.6 down down correct
UNIVARTS.BSE Universal Arts Limited 20230116 0 1.98 1.98 1.98 1.98 500 1.98
UNIVCABLES.BSE Universal Cables Limited 20230116 0 322.7 322.7 314 320 8187 320 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230116 0 14.05 14.05 14.05 14.05 0 14.05
UPL.BSE UPL Limited 20230116 0 718.5 722.95 711 713.55 10882 713.55 down down correct
USHAMART.BSE Usha Martin Limited 20230116 0 184.95 185 178.15 184.15 149243 184.15 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230116 0 27.35 27.65 27.05 27.1 89305 27.1 down down correct
VAL.BSE Vaksons Automobiles Limited 20230116 0 19.35 20 19 19.2 24200 19.2 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230116 0 26.55 26.9 26.5 26.9 201 26.9 up down incorrect
VANICOM.BSE Vani Commercials Limited 20230116 0 13.75 14.43 13.75 14.43 3534 14.43 up up correct
VARROC.BSE Varroc Engineering Limited 20230116 0 289.9 293.15 288.25 291.2 3521 291.2 up up correct
VASWANI.BSE Vaswani Industries Limited 20230116 0 19.8 19.8 18.9 19.6 8856 19.6 down down correct
VCU.BSE VCU Data Management Limited 20230116 0 8.35 8.35 8.35 8.35 20010 8.35
VEDL.BSE Vedanta Limited 20230116 0 320.25 321 314.55 317 218683 317 down up incorrect
VENKYS.BSE Venky's (India) Limited 20230116 0 1934.95 1949.45 1875.05 1888.7 5447 1888.7 down down correct
VERITAS.BSE Veritas (India) Limited 20230116 0 251.05 251.05 251.05 251.05 2780 251.05
VERTEX.BSE Vertex Securities Limited 20230116 0 3.12 3.12 3 3.12 124028 3.12
VHL.BSE Vardhman Holdings Limited 20230116 0 2933.8 2949.6499 2880.05 2920.2 214 2920.2 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230116 0 503.4 503.4 484 486.3 4618 486.3 down down correct
VIPIND.BSE VIP Industries Limited 20230116 0 700.05 708.8 700.05 703.3 7079 703.3 up down incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230116 0 140.7 140.7 132.2 134.95 1641 134.95 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230116 0 37 37 35.6 35.6 1756 35.6 down up incorrect
VISAGAR.BSE Visagar Financial Services Limited 20230116 0 1.11 1.2 1.11 1.18 85759 1.18 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230116 0 430.45 439.25 429.5 434.1 1667 434.1 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230116 0 78.9 80.15 77 79.15 10231 79.15 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230116 0 303 303 287.05 287.05 16878 287.05 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230116 0 12.15 12.15 11.57 11.74 17251 11.74 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230116 0 27.75 28.9 27.55 27.7 1386 27.7 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230116 0 28 29.4 26.65 29.4 228 29.4 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230116 0 10.55 10.6 9.85 10.19 14419 10.19 down down correct
VLSFINANCE.BSE VLS Finance Limited 20230116 0 168.75 180 168.1 175.9 65971 175.9 up up correct
VMS.BSE VMS Industries Limited 20230116 0 18.3 18.3 17.05 17.75 11167 17.75 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230116 0 1148 1148.95 1121.1 1129.4 237 1129.4 down down correct
VOLTAS.BSE Voltas Limited 20230116 0 806.05 810.7 803.7 805.55 9442 805.55 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230116 0 331.9 334.55 320.85 324.35 21071 324.35 down up incorrect
VSTIND.BSE VST Industries Limited 20230116 0 3140 3152.45 3126.6001 3135.95 298 3135.95 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230116 0 2278.05 2283.7 2261.05 2263 173 2263 down down correct
VTL.BSE Vardhman Textiles Limited 20230116 0 316.75 317.55 309.55 311.35 13365 311.35 down down correct
WABAG.BSE VA Tech Wabag Limited 20230116 0 338 340.85 330 331.05 24779 331.05 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230116 0 0.99 1 0.95 0.96 210849 0.96 down up incorrect
WALCHANNAG.BSE Walchandnagar Industries Limited 20230116 0 76.55 78.7 74 74.15 28236 74.15 down up incorrect
WALLFORT.BSE Wallfort Financial Services Limited 20230116 0 52 52 48.75 49.65 1621 49.65 down down correct
WARRENTEA.BSE Warren Tea Limited 20230116 0 69.1 70.45 69.1 70.4 468 70.4 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230116 0 101.95 105.8 101.9 102.85 27880 102.85 up up correct
WELCORP.BSE Welspun Corp Limited 20230116 0 220.15 220.9 215.25 215.9 7924 215.9 down up incorrect
WELLNESS.BSE Wellness Noni Limited 20230116 0 5.44 5.44 5.44 5.44 100 5.44
WENDT.BSE Wendt (India) Limited 20230116 0 7565.0498 7603.2998 7469.1001 7562.25 418 7562.25 down down correct
WESTLIFE.BSE Westlife Development Limited 20230116 0 722.05 726.3 685.05 690.15 17316 690.15 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230116 0 260 268 260 262.05 8018 262.05 up up correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230116 0 1469.95 1495 1460.4 1475.7 5863 1475.7 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230116 0 23 23 21.05 21.75 5250 21.75 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230116 0 53 53 51.3 52 7926 52 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230116 0 79.2 81.9 79.2 80.2 4039 80.2 up down incorrect
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230116 0 134.05 147.75 134.05 146 652 146 up up correct
WOCKPHARMA.BSE Wockhardt Limited 20230116 0 224.2 229.85 224 227.1 42580 227.1 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230116 0 5.78 5.78 5.78 5.78 100 5.78
WSFIN.BSE Wall Street Finance Limited 20230116 0 33.95 35.95 33.1 34.85 16129 34.85 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230116 0 69.45 69.45 67.7 67.8 2274 67.8 down up incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230116 0 28.4 28.4 27 27.2 12256 27.2 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230116 0 0.88 0.88 0.84 0.86 802016 0.86 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230116 0 10.92 12 10.92 11.66 17982 11.66 up down incorrect
YASHO.BSE Yasho Industries Limited 20230116 0 1650 1680 1635 1641.5 4996 1641.5 down down correct
YESBANK.BSE Yes Bank Limited 20230116 0 20.4 20.55 20.05 20.15 14552020 20.15 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230116 0 3.98 3.98 3.98 3.98 100 3.98
YORKEXP.BSE York Exports Limited 20230116 0 45.55 49 44.7 48.75 542 48.75 up up correct
YUKEN.BSE Yuken India Limited 20230116 0 534.8 541.6 530.45 531.75 526 531.75 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230116 0 13.5 13.65 12.35 12.35 1998 12.35 down down correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230116 0 228.55 231.65 228.55 229.6 346044 229.6 up down incorrect
ZEELEARN.BSE Zee Learn Limited 20230116 0 6.7 6.87 6.67 6.7 343673 6.7
ZENITHHE.BSE Zenith Healthcare Limited 20230116 0 5.16 5.16 5.05 5.09 32492 5.09 down down correct

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