CollectAI

close-bse_india_stocks

2023/01/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230118 0 28.65 31.65 28.65 31.6 116609 31.6 up up correct
500002.BSE ABB India Limited 20230118 0 2894.95 2926.8 2876.4 2920 11171 2920 up up correct
500003.BSE Aegis Logistics Limited 20230118 0 355.5 359.75 354.15 356.65 7948 356.65 up up correct
500014.BSE Apple Finance Limited 20230118 0 5.89 5.89 5.7 5.78 55794 5.78 down down correct
500016.BSE Aruna Hotels Limited 20230118 0 15.47 15.47 14.1 14.84 3452 14.84 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230118 0 78 78.4 77.35 77.6 46638 77.6 down down correct
500023.BSE Asian Hotels (North) Limited 20230118 0 78.9 79.9 78.1 79.45 1183 79.45 up up correct
500028.BSE ATV Projects India Limited 20230118 0 10 10 9.47 9.58 13851 9.58 down up incorrect
500029.BSE Autolite (India) Limited 20230118 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230118 0 1162.8 1162.8 1137.7 1139.4 443 1139.4 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230118 0 16.05 16.6 16 16.2 1756897 16.2 up up correct
500033.BSE Force Motors Limited 20230118 0 1523.65 1544 1515 1518.65 1754 1518.65 down down correct
500038.BSE Balrampur Chini Mills Limited 20230118 0 398.95 406.7 397.95 400.8 360233 400.8 up down incorrect
500040.BSE Century Textiles and Industries Limited 20230118 0 705.55 706.9 700.25 702.5 2233 702.5 down down correct
500041.BSE Bannari Amman Sugars Limited 20230118 0 2795.25 2818.95 2656.05 2692.65 249 2692.65 down down correct
500042.BSE BASF India Limited 20230118 0 2715.05 2728.5 2653.65 2660.8 500 2660.8 down up incorrect
500048.BSE BEML Limited 20230118 0 1517.4 1521.05 1508.5 1511.1 4075 1511.1 down down correct
500049.BSE Bharat Electronics Limited 20230118 0 103.6 104 102.1 102.7 601207 102.7 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230118 0 116.25 116.8 115.35 115.8 216698 115.8 down down correct
500058.BSE Bihar Sponge Iron Limited 20230118 0 10.4 11 10.3 10.3 45848 10.3 down down correct
500067.BSE Blue Star Limited 20230118 0 1229.1 1257.45 1216.85 1254.55 2283 1254.55 up up correct
500068.BSE Disa India Limited 20230118 0 8410 8410 8250 8335 265 8335 down down correct
500069.BSE BNK Capital Markets Limited 20230118 0 222 224.5 220.25 220.25 2110 220.25 down down correct
500074.BSE BPL Limited 20230118 0 73.25 73.5 70.8 71.9 29673 71.9 down up incorrect
500078.BSE Oriental Aromatics Limited 20230118 0 418.95 425.25 414.95 416.7 470 416.7 down down correct
500083.BSE Century Extrusions Limited 20230118 0 9.9 9.9 9.55 9.63 11842 9.63 down down correct
500084.BSE CESC Limited 20230118 0 73.2 75.1 73.05 74.8 68126 74.8 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230118 0 304 307.8 302.75 306.2 51139 306.2 up up correct
500087.BSE Cipla Limited 20230118 0 1068.95 1071.55 1059.35 1063.6 44645 1063.6 down down correct
500089.BSE DIC India Limited 20230118 0 384 387 380.3 385.7 1135 385.7 up down incorrect
500092.BSE CRISIL Limited 20230118 0 3030 3030 2971 3000.95 1940 3000.95 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230118 0 307.35 310.9 303.2 308.6 106205 308.6 up up correct
500096.BSE Dabur India Limited 20230118 0 554.55 559.7 554 557.5 22086 557.5 up up correct
500101.BSE Arvind Limited 20230118 0 87 88.5 87 88.1 54709 88.1 up down incorrect
500102.BSE Ballarpur Industries Limited 20230118 0 1.07 1.07 1.01 1.01 374553 1.01 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230118 0 79.8 81.2 79.6 80.85 639664 80.85 up down incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20230118 0 243.1 245.15 241.7 243.15 407085 243.15 up up correct
500106.BSE IFCI Limited 20230118 0 13.8 13.95 13.51 13.7 2320004 13.7 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230118 0 25.3 28.2 25.2 27.2 3761011 27.2 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230118 0 59.45 59.9 57.9 59.3 407057 59.3 down down correct
500113.BSE Steel Authority of India Limited 20230118 0 87.7 91.15 87.45 90.65 1470209 90.65 up up correct
500116.BSE IDBI Bank Limited 20230118 0 55 55.45 54.7 54.9 580276 54.9 down down correct
500117.BSE DCW Limited 20230118 0 53.3 53.3 51.6 52.5 78485 52.5 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230118 0 232 240.4 232 237.75 12784 237.75 up up correct
500120.BSE Diamines and Chemicals Limited 20230118 0 463.8 463.8 445 454.45 12912 454.45 down up incorrect
500123.BSE ELANTAS Beck India Limited 20230118 0 4176.7 5011 4121.8 4510.4 5425 4510.4 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230118 0 550 551.75 539.05 549.1 12999 549.1 down down correct
500128.BSE Electrosteel Castings Limited 20230118 0 37.55 39.1 37.55 38.4 658096 38.4 up up correct
500133.BSE ESAB India Limited 20230118 0 3857 3889 3857 3879.1 141 3879.1 up up correct
500135.BSE EPL Limited 20230118 0 164.35 164.35 162.6 163.45 10865 163.45 down down correct
500142.BSE FGP Limited 20230118 0 7 7.02 6.99 7.02 12230 7.02 up up correct
500144.BSE Finolex Cables Limited 20230118 0 559 564.75 553.75 558.45 12384 558.45 down up incorrect
500148.BSE Uflex Limited 20230118 0 569.15 569.95 561.55 568.45 4192 568.45 down down correct
500153.BSE Ganesh Benzoplast Limited 20230118 0 138.4 143 136.85 142.05 9270 142.05 up up correct
500160.BSE GTL Limited 20230118 0 7.73 7.73 7.53 7.63 31482 7.63 down down correct
500163.BSE Godfrey Phillips India Limited 20230118 0 1914.75 1973.55 1914.75 1939.3 6744 1939.3 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230118 0 413.55 419 409.25 415.7 9037 415.7 up up correct
500166.BSE Goodricke Group Limited 20230118 0 207 209.3 206 206.6 2453 206.6 down down correct
500168.BSE Goodyear India Limited 20230118 0 1080 1098.95 1074.2 1086.7 1765 1086.7 up up correct
500170.BSE GTN Industries Limited 20230118 0 42.75 43.8 42.75 43.8 1954 43.8 up up correct
500171.BSE GHCL Limited 20230118 0 534.4 534.4 521.1 523.5 8703 523.5 down down correct
500173.BSE GFL Ltd. 20230118 0 63.5 64.85 63.5 64.4 5533 64.4 up up correct
500183.BSE HFCL Limited 20230118 0 71.5 72.8 71.3 72.05 345916 72.05 up up correct
500185.BSE Hindustan Construction Company Limited 20230118 0 19.9 21.15 19.7 20.7 9196780 20.7 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230118 0 134.4 135.55 134 135.3 10927 135.3 up down incorrect
500187.BSE HSIL Limited 20230118 0 316 325.55 314.45 324.45 5374 324.45 up up correct
500191.BSE HMT Limited 20230118 0 33.6 36.2 33.6 34.85 6456 34.85 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230118 0 2.22 2.35 2.2 2.34 7478 2.34 up up correct
500206.BSE Margo Finance Limited 20230118 0 27.9 27.9 26 26.3 1824 26.3 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230118 0 2033.2 2067.15 2027.7 2050.25 400 2050.25 up down incorrect
500213.BSE International Travel House Limited 20230118 0 242.25 242.25 224.5 227.1 14604 227.1 down down correct
500214.BSE Ion Exchange (India) Limited 20230118 0 2763.1 2825 2688.1 2707.2 1710 2707.2 down down correct
500220.BSE Jasch Industries Limited 20230118 0 168.5 171.95 168 169.55 3543 169.55 up up correct
500223.BSE JCT Limited 20230118 0 2.99 3.05 2.98 3.03 574369 3.03 up up correct
500227.BSE Jindal Poly Films Limited 20230118 0 758.25 769 740.05 766.65 4839 766.65 up up correct
500228.BSE JSW Steel Limited 20230118 0 757.1 769.1 756.35 766.65 41997 766.65 up up correct
500231.BSE Umang Dairies Limited 20230118 0 70.9 78.4 68.35 69.65 80225 69.65 down down correct
500236.BSE Kanel Industries Limited 20230118 0 2.19 2.25 2.19 2.24 8469 2.24 up up correct
500239.BSE K G Denim Limited 20230118 0 30.6 30.8 30.2 30.55 2649 30.55 down down correct
500241.BSE Kirloskar Brothers Limited 20230118 0 322.65 323.3 316.5 317.4 2312 317.4 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230118 0 357 357 347.8 350.05 8730 350.05 down down correct
500248.BSE Krishna Filament Industries Limited 20230118 0 5.25 5.25 5.19 5.19 2050 5.19 down down correct
500249.BSE KSB Limited 20230118 0 1831.65 1835.35 1821.3 1832.7 245 1832.7 up down incorrect
500257.BSE Lupin Limited 20230118 0 753 769.7 753 766.9 24752 766.9 up up correct
500264.BSE Mafatlal Industries Limited 20230118 0 61.5 65.7 61.2 62.85 15208 62.85 up up correct
500265.BSE Maharashtra Seamless Limited 20230118 0 335.35 335.35 327.95 329.2 7767 329.2 down down correct
500266.BSE Maharashtra Scooters Ltd 20230118 0 4457.5 4468.1 4450.3 4466.9 104 4466.9 up up correct
500267.BSE Majestic Auto Limited 20230118 0 132.7 135 132.7 132.9 249 132.9 up up correct
500271.BSE Max Financial Services Limited 20230118 0 799.05 830.7 799.05 828.35 48979 828.35 up up correct
500280.BSE Century Enka Limited 20230118 0 408 417.6 408 416.2 954 416.2 up up correct
532505.BSE UCO Bank 20230118 0 31.55 32 30.5 30.95 2403042 30.95 down down correct
500284.BSE Lords Chloro Alkali Limited 20230118 0 208.95 208.95 195.8 201.4 5944 201.4 down down correct
500285.BSE SpiceJet Limited 20230118 0 36.6 37 36.55 36.8 238084 36.8 up up correct
500288.BSE Morepen Laboratories Limited 20230118 0 32.15 32.35 31.8 31.95 626040 31.95 down down correct
500298.BSE National Peroxide Limited 20230118 0 1460 1493.4 1452.6 1454.35 1565 1454.35 down down correct
500300.BSE Grasim Industries Limited 20230118 0 1684.95 1686.7 1656.7 1676.35 30350 1676.35 down down correct
500304.BSE NIIT Limited 20230118 0 315.3 320.15 312.1 313.7 17598 313.7 down down correct
500306.BSE Jaykay Enterprises Limited 20230118 0 54.5 54.5 50.6 53.55 10700 53.55 down down correct
500307.BSE Nirlon Limited 20230118 0 335.5 338.65 334.05 335.2 2656 335.2 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230118 0 148 149.7 148 149.25 571697 149.25 up up correct
500313.BSE Oil Country Tubular Limited 20230118 0 17.7 18 17.15 17.5 2957 17.5 down up incorrect
500314.BSE Oriental Hotels Limited 20230118 0 71 71 68.85 69.95 56599 69.95 down down correct
500317.BSE Oswal Agro Mills Limited 20230118 0 42 42 38.75 38.9 5968 38.9 down down correct
500319.BSE Indian Sucrose Limited 20230118 0 63.65 63.9 62.65 62.75 13465 62.75 down down correct
500330.BSE Raymond Limited 20230118 0 1500.1 1553 1498.25 1523.8 18146 1523.8 up up correct
500331.BSE Pidilite Industries Limited 20230118 0 2446.95 2492.95 2431.65 2488.25 13166 2488.25 up up correct
500333.BSE Pix Transmissions Limited 20230118 0 825.3 825.3 805 816.25 1647 816.25 down down correct
500335.BSE Birla Corporation Limited 20230118 0 963.05 973 960.8 968.65 2826 968.65 up down incorrect
500336.BSE Surya Roshni Limited 20230118 0 591.95 618.35 576.85 605.9 73926 605.9 up up correct
500338.BSE Prism Johnson Limited 20230118 0 103 105.65 101.9 102.85 29038 102.85 down down correct
500339.BSE Rain Industries Limited 20230118 0 177.9 180.2 176.85 179.65 46014 179.65 up up correct
500343.BSE AMJ Land Holdings Limited 20230118 0 30.2 30.3 29.25 29.45 2099 29.45 down up incorrect
500346.BSE Punjab Communications Limited 20230118 0 28.2 31.5 28.2 30.9 1511 30.9 up down incorrect
500354.BSE Rajshree Sugars and Chemicals Limited 20230118 0 56 57.4 55.3 55.95 11964 55.95 down down correct
500355.BSE Rallis India Limited 20230118 0 252 254.8 243.7 245.5 27893 245.5 down down correct
500356.BSE Shree Rama Newsprint Limited 20230118 0 15.35 15.55 15.2 15.3 2116 15.3 down down correct
500357.BSE Rama Paper Mills Limited 20230118 0 25.9 26 24.7 25.9 576 25.9
500358.BSE Rama Petrochemicals Limited 20230118 0 4.04 4.04 4.04 4.04 5671 4.04
500360.BSE Rapicut Carbides Limited 20230118 0 52.05 53.5 52.05 52.25 3560 52.25 up up correct
500365.BSE Welspun Specialty Solutions Limited 20230118 0 16.5 16.5 16.1 16.15 89276 16.15 down down correct
500366.BSE Rolta India Limited 20230118 0 3.73 3.75 3.68 3.74 134888 3.74 up up correct
500367.BSE Rubfila International Limited 20230118 0 77 78.7 76.1 76.4 50542 76.4 down down correct
500370.BSE Salora International Limited 20230118 0 37.8 37.8 34.75 37.6 2374 37.6 down down correct
500380.BSE JK Lakshmi Cement Limited 20230118 0 749.2 762.55 740.2 748.6 8681 748.6 down down correct
500387.BSE Shree Cement Limited 20230118 0 24098.9 24118.6 23835.1 24064.55 219 24064.55 down up incorrect
500390.BSE Reliance Infrastructure Limited 20230118 0 140.75 142.95 139 139.5 97686 139.5 down down correct
500402.BSE SPML Infra Limited 20230118 0 24.85 25 24.1 24.3 3062 24.3 down down correct
500403.BSE Sundram Fasteners Limited 20230118 0 1004 1008.05 969.6 995.25 25016 995.25 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230118 0 135 135.4 131.05 131.65 182856 131.65 down up incorrect
500405.BSE Supreme Petrochem Limited 20230118 0 377.05 380.95 368 371.1 4036 371.1 down up incorrect
500407.BSE Swaraj Engines Limited 20230118 0 1624 1640 1610.4 1629.25 328 1629.25 up up correct
500408.BSE Tata Elxsi Limited 20230118 0 6260.05 6286 6228.25 6258.05 2603 6258.05 down down correct
500410.BSE ACC Limited 20230118 0 2409.95 2409.95 2331 2363.6 4118 2363.6 down down correct
500411.BSE Thermax Limited 20230118 0 1972.65 1985.95 1966.6 1980.6 540 1980.6 up up correct
500412.BSE Thirumalai Chemicals Limited 20230118 0 204.5 204.5 198.6 199.1 5227 199.1 down up incorrect
500414.BSE Timex Group India Limited 20230118 0 151.15 161.25 151.15 161.2 112479 161.2 up down incorrect
500418.BSE Tokyo Plast International Limited 20230118 0 100.9 101 99.5 100.15 2633 100.15 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230118 0 1570.15 1620 1570.15 1617.3 1950 1617.3 up up correct
500422.BSE Transchem Limited 20230118 0 27.45 27.75 26.2 27.7 667 27.7 up down incorrect
500425.BSE Ambuja Cements Limited 20230118 0 516.65 522 513 519.9 82300 519.9 up up correct
500426.BSE UTL Industries Limited 20230118 0 3.3 3.3 3.2 3.29 14031 3.29 down down correct
500429.BSE Uniphos Enterprises Limited 20230118 0 133.05 140.45 132.55 133.55 2577 133.55 up up correct
500456.BSE Pasupati Acrylon Limited 20230118 0 34 35.9 33.7 35.6 24668 35.6 up up correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230118 0 13811.1 13924.85 13811.1 13854.15 82 13854.15 up up correct
500460.BSE Mukand Limited 20230118 0 141.5 145.45 139.6 142.4 64864 142.4 up up correct
500463.BSE AGC Networks Limited 20230118 0 131.55 133.65 129.4 129.85 7752 129.85 down down correct
500464.BSE Ucal Fuel Systems Limited 20230118 0 126.95 127.55 125.05 125.6 1138 125.6 down up incorrect
500472.BSE SKF India Limited 20230118 0 4550 4585 4501.6 4534.8 865 4534.8 down up incorrect
500540.BSE Premier Limited 20230118 0 3.15 3.15 3.01 3.07 8835 3.07 down down correct
500550.BSE Siemens Limited 20230118 0 2977.95 3090.8 2963.9 3073.55 33653 3073.55 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230118 0 638.85 653.95 633.3 648.8 6397 648.8 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230118 0 713.8 714.95 692 695.2 14422 695.2 down down correct
500655.BSE Garware Polyester Limited 20230118 0 632.15 650.5 630.1 647.65 188 647.65 up down incorrect
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230118 0 1301.4 1307.95 1300.85 1304.85 1895 1304.85 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230118 0 573.1 576 565.05 567.4 14170 567.4 down up incorrect
500672.BSE Novartis India Limited 20230118 0 653.6 653.85 639.95 645.1 1421 645.1 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230118 0 135.5 138.15 133.75 134.05 138088 134.05 down down correct
500696.BSE Hindustan Unilever Ltd 20230118 0 2661.15 2692.5 2661.1 2686.8 27869 2686.8 up down incorrect
500730.BSE NOCIL Limited 20230118 0 228.15 228.8 225.45 226.65 6530 226.65 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230118 0 90 90.55 89.75 90 16481 90
500790.BSE Nestlé India Limited 20230118 0 19900.05 20025 19800 19821.55 472 19821.55 down down correct
500800.BSE Tata Consumer Products Limited 20230118 0 751 752.2 747 750.45 16933 750.45 down down correct
500825.BSE Britannia Industries Limited 20230118 0 4350.35 4419.65 4350.35 4394.35 4577 4394.35 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230118 0 1497.05 1506.9 1492.25 1504 3898 1504 up up correct
500875.BSE ITC Limited 20230118 0 333.25 336.5 332.4 334.75 396767 334.75 up down incorrect
500890.BSE Modi Rubber Limited 20230118 0 70 71.25 68.7 70.95 179 70.95 up down incorrect
500940.BSE Finolex Industries Limited 20230118 0 174.95 174.95 171.75 172.85 50234 172.85 down down correct
501148.BSE Dalal Street Investments Limited 20230118 0 225.55 225.55 224 224 15 224 down down correct
501150.BSE Centrum Capital Limited 20230118 0 24.1 24.3 23.85 23.9 3881 23.9 down down correct
501242.BSE TCI Finance Limited 20230118 0 3.85 3.85 3.85 3.85 0 3.85
501298.BSE Industrial & Prudential Investment Company Limited 20230118 0 1826.05 1826.05 1812 1821.05 122 1821.05 down up incorrect
501301.BSE Tata Investment Corporation Limited 20230118 0 2251 2251 2181 2218.7 9049 2218.7 down down correct
501370.BSE Walchand PeopleFirst Limited 20230118 0 112.25 127.8 108 120.35 1375 120.35 up up correct
501391.BSE W.H. Brady & Company Limited 20230118 0 253.25 264.35 253.25 264.35 225 264.35 up up correct
501421.BSE TechNVision Ventures Limited 20230118 0 265.55 265.55 265.55 265.55 40 265.55
501423.BSE Shaily Engineering Plastics Limited 20230118 0 1524.3 1551.85 1517.2 1534 56 1534 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230118 0 920.4 925.6 911.55 913.5 3556 913.5 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230118 0 705 708.9 685.5 687.15 243 687.15 down down correct
BSOFT.BSE BSOFT 20230118 0 298 299 294.2 294.95 25078 294.95 down down correct
501700.BSE IndiaNivesh Limited 20230118 0 65.6 65.85 61.85 65.65 25353 65.65 up up correct
501831.BSE Coastal Corporation Limited 20230118 0 240.2 240.2 225 226.45 4464 226.45 down down correct
502137.BSE Deccan Cements Limited 20230118 0 489.95 489.95 485.2 485.2 66 485.2 down down correct
502168.BSE NCL Industries Limited 20230118 0 172.7 175.5 172.4 173.35 3612 173.35 up down incorrect
502175.BSE Saurashtra Cement Limited 20230118 0 57.8 58.45 57.1 57.95 7374 57.95 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230118 0 70.15 74.4 70.15 72.9 66606 72.9 up up correct
502281.BSE Triveni Glass Limited 20230118 0 24.7 24.7 23.85 24.45 3256 24.45 down up incorrect
502294.BSE Nilachal Refractories Limited 20230118 0 40 40.5 39.5 39.5 402 39.5 down down correct
502330.BSE Andhra Paper Limited 20230118 0 412 413.1 407 411.15 943 411.15 down down correct
502448.BSE Rollatainers Limited 20230118 0 1.31 1.35 1.29 1.33 105838 1.33 up up correct
502450.BSE Seshasayee Paper and Boards Limited 20230118 0 273.4 274.45 270 273.9 690 273.9 up up correct
502589.BSE Vapi Enterprise Limited 20230118 0 64 64 64 64 176 64
502820.BSE DCM Limited 20230118 0 80.25 81.75 79.75 80.2 889 80.2 down down correct
502865.BSE Forbes & Company Limited 20230118 0 647.9 652 635.05 643.65 1583 643.65 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230118 0 104.05 104.1 100.25 100.65 5961 100.65 down down correct
502901.BSE Jamshri Realty Limited 20230118 0 3655 3655 3550 3550 7 3550 down down correct
502986.BSE Vardhman Textiles Limited 20230118 0 309.8 312 307.25 308.7 9888 308.7 down down correct
503100.BSE The Phoenix Mills Limited 20230118 0 1415.05 1428.9 1380.55 1410.35 4574 1410.35 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230118 0 254.1 257 248.7 254.2 596 254.2 up down incorrect
503127.BSE Raja Bahadur International Limited 20230118 0 3735 3735 3735 3735 9 3735
503162.BSE Reliance Chemotex Industries Limited 20230118 0 182.55 184.75 179.85 181.7 3831 181.7 down down correct
503229.BSE Simplex Realty Limited 20230118 0 85 87.95 84.65 87.95 837 87.95 up down incorrect
503310.BSE Swan Energy Limited 20230118 0 330 346.2 326.2 341.9 70255 341.9 up up correct
503349.BSE The Victoria Mills Limited 20230118 0 2775 2775 2697 2697 2 2697 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230118 0 12.3 12.54 11.9 12.33 22697 12.33 up up correct
503722.BSE Banswara Syntex Limited 20230118 0 126.9 130.7 126.2 129.9 3322 129.9 up up correct
503804.BSE Shri Dinesh Mills Limited 20230118 0 585 587 585 585.5 23 585.5 up up correct
503806.BSE SRF Limited 20230118 0 2196.95 2196.95 2164.65 2167.7 8694 2167.7 down down correct
503811.BSE Siyaram Silk Mills Limited 20230118 0 530 547.2 530 540.5 9008 540.5 up up correct
503816.BSE Swadeshi Polytex Limited 20230118 0 32.5 33.4 31.15 31.95 1504 31.95 down down correct
503960.BSE Bharat Bijlee Limited 20230118 0 2439.45 2521 2430.85 2487.75 1565 2487.75 up up correct
504028.BSE GEE Limited 20230118 0 82.85 84.85 81.3 83.65 53858 83.65 up up correct
504058.BSE Indo National Limited 20230118 0 377.1 384.15 377.05 381.85 347 381.85 up up correct
504067.BSE Zensar Technologies Limited 20230118 0 216.4 223.95 216.4 218.4 105347 218.4 up up correct
504076.BSE Jyoti Limited 20230118 0 18.75 20.15 18.75 19.15 7652 19.15 up up correct
504084.BSE Kaycee Industries Limited 20230118 0 9369.9 9369.9 9315 9323 6 9323 down up incorrect
504092.BSE Indokem Limited 20230118 0 125.25 130 119 122 24460 122 down up incorrect
504093.BSE Panasonic Energy India Co. Ltd 20230118 0 258.8 264.5 256.5 260 500 260 up up correct
504112.BSE Nelco Limited 20230118 0 664.95 688 656.95 665.6 10460 665.6 up up correct
504132.BSE Permanent Magnets Limited 20230118 0 679 690 663 674 2916 674 down down correct
504176.BSE High Energy Batteries (India) Limited 20230118 0 325.1 333.65 325.1 328.75 2662 328.75 up down incorrect
504180.BSE The Standard Batteries Limited 20230118 0 29.25 29.45 28.7 29.25 971 29.25
504240.BSE Delton Cables Limited 20230118 0 74 76.55 74 75.2 1505 75.2 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230118 0 957 957 924.1 932.75 762 932.75 down down correct
504286.BSE Delta Manufacturing Limited 20230118 0 77 79.75 76.2 77.85 643 77.85 up up correct
504340.BSE Confidence Finance and Trading Limited 20230118 0 12.85 12.85 12.85 12.85 652 12.85
504351.BSE Empower India Limited 20230118 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230118 0 6.45 6.6 6.13 6.22 34872 6.22 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230118 0 640 648 625.6 626.1 598 626.1 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230118 0 1060.2 1127.65 1058.2 1117.35 7715 1117.35 up up correct
504646.BSE Bhagwati Autocast Limited 20230118 0 250.05 250.05 250 250.05 124 250.05
504697.BSE Galada Power and Telecommunication Limited 20230118 0 2 2 1.85 2 8972 2
504786.BSE Investment & Precision Castings Limited 20230118 0 304.85 309.5 300.15 306.5 1398 306.5 up down incorrect
504810.BSE Informed Technologies India Limited 20230118 0 46 46 42.75 45.6 212 45.6 down down correct
504840.BSE Kaira Can Company Limited 20230118 0 2697 2700 2640 2696.85 67 2696.85 down down correct
504879.BSE Orient Abrasives Limited 20230118 0 28.6 29.1 28.35 28.5 6188 28.5 down down correct
504882.BSE National Standard (india) Ltd 20230118 0 8291.7 8291.7 8291.7 8291.7 425 8291.7
504908.BSE Duncan Engineering Limited 20230118 0 368.4 375.9 361.3 368.6 261 368.6 up up correct
504959.BSE Stovec Industries Limited 20230118 0 2384.95 2384.95 2280.15 2299.95 119 2299.95 down down correct
504961.BSE Tayo Rolls Limited 20230118 0 72.1 73.95 71.6 73.5 4218 73.5 up up correct
504966.BSE The Tinplate Company of India Limited 20230118 0 345.05 359.8 345.05 358.55 20490 358.55 up down incorrect
504973.BSE Cholamandalam Financial Holdings Limited 20230118 0 590.75 596.5 587.85 590.95 1237 590.95 up up correct
504988.BSE Welcast Steels Limited 20230118 0 840 840 805.6 839.95 8 839.95 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230118 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230118 0 889 928 889 902.85 1020 902.85 up up correct
505075.BSE Setco Automotive Limited 20230118 0 10.92 11.24 10.71 11.13 41302 11.13 up up correct
505141.BSE Scooters India Limited 20230118 0 30.75 30.75 29.8 30.05 295 30.05 down down correct
505160.BSE Talbros Automotive Components Limited 20230118 0 501.15 526.2 501.15 518.55 17642 518.55 up up correct
505163.BSE ZF Steering Gear (India) Limited 20230118 0 466.5 473.65 466.5 467.9 1450 467.9 up down incorrect
505192.BSE SML Isuzu Limited 20230118 0 809.95 814.65 772.25 775 1255 775 down down correct
505196.BSE TIL Limited 20230118 0 157.4 162 156.5 158.65 3395 158.65 up up correct
505200.BSE Eicher Motors Limited 20230118 0 3160.7 3189 3151 3178.35 7698 3178.35 up up correct
505216.BSE Alfred Herbert (India) Limited 20230118 0 686 692.35 686 692.35 10 692.35 up up correct
505242.BSE Dynamatic Technologies Limited 20230118 0 2504.2 2518.6 2494.1 2496.6 668 2496.6 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230118 0 64.5 65.75 63.5 65.55 1112 65.55 up up correct
505255.BSE GMM Pfaudler Limited 20230118 0 1575.25 1606.15 1575 1580.75 1943 1580.75 up down incorrect
505302.BSE Lakshmi Automatic Loom Works Limited 20230118 0 649.4 675 615 625.7 551 625.7 down down correct
505355.BSE Nesco Limited 20230118 0 603.25 608.4 601.6 603 1935 603 down down correct
505358.BSE Integra Engineering India Limited 20230118 0 89 89 85 86.6 4413 86.6 down down correct
505368.BSE Revathi Equipment Limited 20230118 0 1096.5 1164.25 1090.55 1143 236 1143 up up correct
505509.BSE Responsive Industries Limited 20230118 0 124.25 131.4 124.25 130.3 10388 130.3 up down incorrect
505523.BSE Maharashtra Corporation Limited 20230118 0 2.17 2.18 2 2.12 1855382 2.12 down down correct
505714.BSE Gabriel India Limited 20230118 0 183.9 183.9 180.75 181.5 6597 181.5 down down correct
505533.BSE Westlife Development Limited 20230118 0 707.95 717.4 678.95 708.05 713788 708.05 up up correct
505590.BSE SVP Global Ventures Limited 20230118 0 33.95 34.05 31.3 33.1 67554 33.1 down down correct
505650.BSE Skyline Millars Limited 20230118 0 10.11 10.58 10 10.22 2988 10.22 up up correct
505681.BSE Bimetal Bearings Limited 20230118 0 446 446.1 433.55 445.95 697 445.95 down down correct
505693.BSE La Tim Metal & Industries Limited 20230118 0 11 11.99 10.2 11.4 280614 11.4 up up correct
505700.BSE Elecon Engineering Company Limited 20230118 0 392.95 392.95 383.6 385.5 7953 385.5 down down correct
505712.BSE Him Teknoforge Limited 20230118 0 91.4 91.85 89.95 90 8228 90 down up incorrect
505720.BSE Hercules Hoists Limited 20230118 0 220.2 222.95 216.6 217.65 3929 217.65 down down correct
505726.BSE IFB Industries Limited 20230118 0 906.4 907.6 883.1 888.65 3501 888.65 down down correct
505729.BSE Singer India Limited 20230118 0 80.1 81.15 79.6 80.05 52481 80.05 down down correct
505737.BSE International Combustion (India) Limited 20230118 0 322.05 324 318.5 324 6142 324 up down incorrect
505750.BSE Jost's Engineering Company Limited 20230118 0 467 483 467 474.95 565 474.95 up down incorrect
505790.BSE Schaeffler India Limited 20230118 0 2708.9 2710.95 2649.75 2681.4 2309 2681.4 down up incorrect
505800.BSE Rane Holdings Limited 20230118 0 883.25 886 878.45 886 333 886 up up correct
505827.BSE SNL Bearings Limited 20230118 0 283.5 287.9 283.1 287.85 283 287.85 up up correct
505840.BSE Jaipan Industries Limited 20230118 0 33.5 33.5 31.6 32.15 1946 32.15 down up incorrect
505850.BSE Mangal Credit & Fincorp Ltd 20230118 0 118.2 118.2 114.1 114.15 6811 114.15 down down correct
505854.BSE TRF Limited 20230118 0 182.05 186 182.05 184.55 9176 184.55 up up correct
505872.BSE WPIL Limited 20230118 0 1210.7 1210.7 1193 1201.4 1406 1201.4 down down correct
505890.BSE Kennametal India Limited 20230118 0 2316.55 2329.3 2243.65 2270.35 4186 2270.35 down down correct
505893.BSE Hindustan Hardy Limited 20230118 0 230 249.95 230 243.9 1093 243.9 up up correct
505978.BSE Triton Valves Limited 20230118 0 1880.1 1897.95 1873 1882.9 214 1882.9 up up correct
506022.BSE Prakash Industries Limited 20230118 0 64.4 66.25 64.15 64.45 214893 64.45 up down incorrect
506074.BSE Arshiya Limited 20230118 0 7.96 7.96 7.7 7.85 21248 7.85 down down correct
506076.BSE Grindwell Norton Limited 20230118 0 1965 1975.15 1930 1939.8 2397 1939.8 down down correct
506079.BSE Lakshmi Precision Screws Limited 20230118 0 5.35 5.59 5.13 5.33 1967 5.33 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230118 0 77 77.95 76 76 794 76 down up incorrect
506109.BSE Genesys International Corporation Limited 20230118 0 424.8 465 424.8 455.05 1284 455.05 up up correct
506146.BSE Visagar Polytex Limited 20230118 0 1.18 1.2 1.14 1.17 379953 1.17 down down correct
506184.BSE Kanani Industries Limited 20230118 0 9.5 9.5 9 9.09 42603 9.09 down down correct
506194.BSE Arihant Superstructures Limited 20230118 0 224.95 225.7 222.85 224.55 1017 224.55 down down correct
506197.BSE Bliss GVS Pharma Limited 20230118 0 71.15 71.5 69.9 70.7 12119 70.7 down down correct
506222.BSE INEOS Styrolution India Limited 20230118 0 832.95 832.95 815 820.65 1873 820.65 down up incorrect
506235.BSE Alembic Limited 20230118 0 70.15 71.85 70 71.55 14904 71.55 up up correct
506248.BSE Amines & Plasticizers Limited 20230118 0 92 92 90.5 91.15 12862 91.15 down down correct
506260.BSE Anuh Pharma Limited 20230118 0 90.9 90.9 89 89.95 6442 89.95 down down correct
506261.BSE Modison Metals Limited 20230118 0 69.65 69.65 66.9 68.05 1324 68.05 down down correct
506285.BSE Bayer CropScience Limited 20230118 0 4766.05 4776.65 4714 4714.9 242 4714.9 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230118 0 39.8 39.8 39.8 39.8 143 39.8
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230118 0 293.75 302.25 293.75 297.75 830 297.75 up up correct
506480.BSE GOCL Corporation Limited 20230118 0 350 353.35 343 352.65 2794 352.65 up down incorrect
506520.BSE Jayshree Chemicals Limited 20230118 0 7.19 7.4 7.01 7.12 11152 7.12 down down correct
506522.BSE J. L. Morison (India) Limited 20230118 0 1699.4 1699.4 1691.1 1691.1 9 1691.1 down down correct
506528.BSE Keltech Energies Limited 20230118 0 683.45 683.45 659.8 664.7 427 664.7 down down correct
506530.BSE Kemp and Company Limited 20230118 0 685 756.3 685 756.3 2 756.3 up down incorrect
506532.BSE Nitta Gelatin India Limited 20230118 0 623.95 623.95 608.1 610.8 4406 610.8 down down correct
506590.BSE Phillips Carbon Black Limited 20230118 0 123 123 120.2 120.85 100773 120.85 down up incorrect
506642.BSE Sadhana Nitro Chem Limited 20230118 0 115.3 118.75 114.25 115.1 61680 115.1 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230118 0 390 390 380.1 381 8219 381 down down correct
506687.BSE Transpek Industry Limited 20230118 0 1501.55 1546.95 1501.55 1533.5 1264 1533.5 up down incorrect
506690.BSE Unichem Laboratories Limited 20230118 0 295 300.95 295 299 1135 299 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230118 0 121.45 122.5 118.45 118.65 245 118.65 down up incorrect
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230118 0 60 60.5 58 58.45 9407 58.45 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230118 0 3448.6 3466.5 3443.85 3451.5 468 3451.5 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230118 0 81.1 85 80.1 83.1 238257 83.1 up up correct
506858.BSE Gujarat Petrosynthese Limited 20230118 0 35 35 33.85 33.85 426 33.85 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230118 0 770 777 759.35 763.85 3404 763.85 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230118 0 73.8 74 70.3 72 814 72 down down correct
506919.BSE Makers Laboratories Limited 20230118 0 118.5 120.9 115 115 1739 115 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230118 0 132.35 132.35 129 130.9 1007 130.9 down down correct
507155.BSE Jagatjit Industries Limited 20230118 0 113.1 114.45 110 112.5 2184 112.5 down up incorrect
507180.BSE Kesar Enterprises Limited 20230118 0 76.85 79.95 74.85 78.6 4681 78.6 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230118 0 11.6 11.6 11.12 11.34 8050 11.34 down down correct
507488.BSE G.M. Breweries Limited 20230118 0 613.1 619.75 602.6 606.95 2228 606.95 down down correct
507490.BSE Rana Sugars Limited 20230118 0 24.4 25.7 24.4 25.1 150606 25.1 up up correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230118 0 19.65 19.95 19.05 19.1 8761 19.1 down down correct
507508.BSE Riga Sugar Company Limited 20230118 0 7.41 7.42 7.41 7.42 2208 7.42 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230118 0 125.95 127 123.45 124.35 45252 124.35 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230118 0 413.8 417.9 413.8 415 1487 415 up down incorrect
507552.BSE Foods and Inns Limited 20230118 0 143 147.75 143 144.6 11609 144.6 up up correct
507580.BSE IVP Limited 20230118 0 136 136 132.45 135.25 418 135.25 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230118 0 151.35 151.35 143.2 150.8 129170 150.8 down down correct
507621.BSE Milkfood Limited 20230118 0 625.85 673 625.85 653.9 1566 653.9 up down incorrect
507645.BSE Polson Limited 20230118 0 10787 10792 10502 10601.5 12 10601.5 down down correct
507685.BSE Wipro Limited 20230118 0 397.85 403.75 397.85 403.2 161636 403.2 up up correct
507690.BSE Orient Beverages Limited 20230118 0 156 157.55 152.2 155.5 2870 155.5 down down correct
507717.BSE Dhanuka Agritech Limited 20230118 0 715.7 721 713.4 715.35 734 715.35 down down correct
507747.BSE TTK Healthcare Limited 20230118 0 1019.6 1045 995.5 1000.75 3994 1000.75 down down correct
507753.BSE TGV SRAAC Limited 20230118 0 130.9 132.5 128.1 129.2 100479 129.2 down down correct
507759.BSE Lime Chemicals Limited 20230118 0 23.2 23.2 22 22.05 3189 22.05 down down correct
507779.BSE Kanpur Plastipack Limited 20230118 0 109 110.75 106.1 107.6 2818 107.6 down up incorrect
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230118 0 122.95 127.3 121 124.7 3865 124.7 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230118 0 386.5 386.5 369 369.85 4961 369.85 down down correct
507813.BSE National Oxygen Limited 20230118 0 146.65 146.65 146.65 146.65 0 146.65
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230118 0 76.35 78.7 76 76.25 221874 76.25 down down correct
507815.BSE Gillette India Limited 20230118 0 4987.6 5010.5 4952.05 4960.9 125 4960.9 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230118 0 141 146.85 140.5 143.95 447 143.95 up down incorrect
507828.BSE Ansal Housing Limited 20230118 0 4.13 4.13 3.96 4.04 104848 4.04 down down correct
507836.BSE Mac Charles (India) Limited 20230118 0 399.95 413.9 399.95 402.2 77 402.2 up up correct
507864.BSE Pioneer Investcorp Limited 20230118 0 40.7 41.4 39.6 40.85 1885 40.85 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230118 0 41 42.9 40.9 42.75 1480 42.75 up up correct
507878.BSE Unitech Limited 20230118 0 1.7 1.74 1.7 1.72 1073733 1.72 up up correct
507880.BSE VIP Industries Limited 20230118 0 694.25 701.5 688.5 692.65 7065 692.65 down down correct
507910.BSE Fiberweb (India) Limited 20230118 0 37.45 37.65 36.7 36.85 15003 36.85 down down correct
507912.BSE LKP Finance Limited 20230118 0 90.05 90.9 89.2 89.3 393 89.3 down down correct
507944.BSE Bajaj Steel Industries Limited 20230118 0 899.9 930 890 916.95 11304 916.95 up up correct
507948.BSE Key Corp Limited 20230118 0 49.15 51.55 49.15 51.45 206 51.45 up up correct
507960.BSE Gujarat Hotels Limited 20230118 0 154.95 160 148.1 150.25 4370 150.25 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230118 0 34.35 34.35 33.95 33.95 2 33.95 down up incorrect
507970.BSE Paramount Cosmetics (India) Limited 20230118 0 42 42.9 41.4 41.4 944 41.4 down down correct
507981.BSE Jindal Hotels Limited 20230118 0 42.05 43.25 42.05 42.15 494 42.15 up up correct
507998.BSE Simmonds Marshall Limited 20230118 0 55.65 56.7 55.5 55.5 336 55.5 down down correct
508136.BSE B & A Limited 20230118 0 319.95 319.95 313.35 319 227 319 down up incorrect
508494.BSE Warren Tea Limited 20230118 0 70.7 71.45 69.2 69.6 2849 69.6 down down correct
508664.BSE Best Eastern Hotels Limited 20230118 0 63 63.25 60 62.75 1453 62.75 down up incorrect
508807.BSE IST Limited 20230118 0 509.95 509.95 485 490.7 1165 490.7 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230118 0 4332 4351.95 4303.7 4340.3 6402 4340.3 up up correct
508905.BSE SMIFS Capital Markets Limited 20230118 0 42.9 42.9 40.05 40.1 1599 40.1 down down correct
508906.BSE Everest Industries Limited 20230118 0 750 772.5 750 760.25 2418 760.25 up up correct
508918.BSE Greycells Education Limited 20230118 0 26.4 26.45 24.35 25 2119 25 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230118 0 387.9 391 384 389.75 961 389.75 up up correct
508954.BSE Finkurve Financial Services Limited 20230118 0 88 94.7 86 89.4 483899 89.4 up down incorrect
508969.BSE Sulabh Engineers & Services Limited 20230118 0 5.06 5.06 4.72 4.91 29362 4.91 down down correct
508989.BSE Navneet Education Limited 20230118 0 116.6 119.4 116.6 117.7 6966 117.7 up up correct
508996.BSE Satra Properties (India) Limited 20230118 0 1.05 1.05 1 1.01 36762 1.01 down down correct
509009.BSE Ausom Enterprise Limited 20230118 0 71 72 69.8 70.35 2186 70.35 down down correct
509040.BSE Netlink Solutions (India) Limited 20230118 0 48.25 48.6 45 47.1 1463 47.1 down down correct
509048.BSE Lancor Holdings Limited 20230118 0 30.8 30.95 29.35 30.05 1428 30.05 down down correct
509053.BSE Banas Finance Limited 20230118 0 16.25 16.25 15.8 16.05 155870 16.05 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230118 0 19.35 19.35 18.5 18.6 21965 18.6 down down correct
509077.BSE Pressman Advertising Limited 20230118 0 61.7 64 61.7 63.3 5829 63.3 up down incorrect
509079.BSE Gufic Biosciences Limited 20230118 0 222.15 226.1 222.15 225 5447 225 up up correct
509152.BSE GRP Limited 20230118 0 2393 2425.9 2393 2399.65 344 2399.65 up up correct
509162.BSE Indag Rubber Limited 20230118 0 81.95 82.95 80 81.2 2673 81.2 down down correct
509196.BSE M M Rubber Company Limited 20230118 0 114 114 109 112.6 700 112.6 down down correct
509220.BSE PTL Enterprises Limited 20230118 0 33.1 34.1 33.1 33.75 24905 33.75 up up correct
509243.BSE TVS Srichakra Limited 20230118 0 3568.65 3568.65 3340 3456.1 1655 3456.1 down down correct
509438.BSE Benares Hotels Limited 20230118 0 2996 3000 2937 2969.45 27 2969.45 down down correct
509449.BSE Bhagawati Oxygen Limited 20230118 0 49.65 54 49.65 50.45 24861 50.45 up down incorrect
509470.BSE Bombay Oxygen Investments Limited 20230118 0 12296 12296 11612 11801.45 27 11801.45 down down correct
509472.BSE Cravatex Limited 20230118 0 420 433.9 420 433.9 205 433.9 up down incorrect
509480.BSE Berger Paints India Limited 20230118 0 570 575.8 566.15 574.9 18828 574.9 up up correct
509486.BSE Caprihans India Limited 20230118 0 141 141 134.05 134.45 5302 134.45 down down correct
509488.BSE Graphite India Limited 20230118 0 373 375.7 367.45 368.75 23738 368.75 down down correct
509525.BSE Empire Industries Limited 20230118 0 653.85 653.85 640.5 644 2020 644 down down correct
AMAL.BSE Amal Ltd 20230118 0 294.45 305 279.9 292.1 6805 292.1 down down correct
509546.BSE Graviss Hospitality Limited 20230118 0 22.8 23.25 21.85 23 12272 23 up up correct
509557.BSE Garware Technical Fibres Limited 20230118 0 2901.75 2961.35 2901 2951.85 1076 2951.85 up up correct
509563.BSE Garware Marine Industries Limited 20230118 0 9.5 9.55 9.5 9.55 350 9.55 up up correct
509567.BSE Goa Carbon Limited 20230118 0 591.3 596 563.9 570.55 13436 570.55 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230118 0 445.1 476.4 445.1 476.4 97 476.4 up up correct
509631.BSE HEG Limited 20230118 0 1088 1111.15 1088 1092.8 13572 1092.8 up up correct
509635.BSE Hindustan Composites Limited 20230118 0 302.45 310.1 300.75 302.45 118 302.45
509709.BSE International Conveyors Limited 20230118 0 56.8 57.5 56.2 57.25 3426 57.25 up down incorrect
509715.BSE Jay Shree Tea & Industries Limited 20230118 0 98.9 102.05 98 101.7 8261 101.7 up up correct
509820.BSE Huhtamaki India Limited 20230118 0 195.15 201 195.15 200.05 1292 200.05 up down incorrect
509835.BSE Premier Synthetics Limited 20230118 0 27.5 27.5 24.7 27 2460 27 down down correct
509895.BSE Hindoostan Mills Limited 20230118 0 250 250 231 240 117 240 down down correct
509930.BSE The Supreme Industries Limited 20230118 0 2398 2426.5 2381.45 2393.8 995 2393.8 down up incorrect
509966.BSE VST Industries Limited 20230118 0 3132.45 3138.15 3117.15 3121.55 218 3121.55 down up incorrect
510245.BSE Swasti Vinayaka Synthetics Limited 20230118 0 6.29 6.43 6.2 6.36 29685 6.36 up up correct
511012.BSE Yamini Investments Company Limited 20230118 0 0.86 0.89 0.85 0.87 780905 0.87 up up correct
511066.BSE Sakthi Finance Limited 20230118 0 32.2 33.75 32 32.65 1510 32.65 up up correct
511076.BSE Sat Industries Limited 20230118 0 77.1 79 76.2 76.25 47154 76.25 down down correct
511108.BSE Shiva Texyarn Limited 20230118 0 132.6 137.95 131.75 136.55 443 136.55 up up correct
511116.BSE Quadrant Televentures Limited 20230118 0 1.35 1.36 1.31 1.34 417947 1.34 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230118 0 10.2 10.48 10.2 10.25 282 10.25 up up correct
511147.BSE Wall Street Finance Limited 20230118 0 34.85 35.7 33.3 34.25 960 34.25 down down correct
511196.BSE Can Fin Homes Limited 20230118 0 524.1 537.95 524.1 533.4 36573 533.4 up up correct
511355.BSE India Cements Capital Limited 20230118 0 10.52 10.95 10.45 10.94 5411 10.94 up up correct
511359.BSE Ad-Manum Finance Limited 20230118 0 53.2 54.8 50.2 50.2 2276 50.2 down down correct
511377.BSE Mehta Integrated Finance Limited 20230118 0 18.7 19 18.7 19 1335 19 up down incorrect
511389.BSE Videocon Industries Limited 20230118 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230118 0 25.15 25.15 25.15 25.15 50 25.15
511411.BSE Shristi Infrastructure Development Corporation Limited 20230118 0 24 24.1 24 24.1 25 24.1 up up correct
511413.BSE Crest Ventures Limited 20230118 0 184.9 186.3 184.85 186.2 394 186.2 up up correct
511431.BSE Vakrangee Limited 20230118 0 27.15 27.3 26.95 27.1 642772 27.1 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230118 0 24 25 23 25 259 25 up down incorrect
511451.BSE Dharani Finance Limited 20230118 0 7 7 7 7 28 7
511463.BSE Alexander Stamps and Coin Limited 20230118 0 18.7 19.3 18.1 18.55 102459 18.55 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230118 0 30.65 31.15 30.25 30.4 7968 30.4 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230118 0 27.45 28 26.25 26.5 2820 26.5 down down correct
511505.BSE Capital Trust Limited 20230118 0 95.5 103 93.5 96 78901 96 up up correct
511509.BSE Vivo Bio Tech Limited 20230118 0 29.55 29.55 28.55 28.95 13562 28.95 down down correct
511523.BSE Veerhealth Care Limited 20230118 0 26.3 27.1 25.5 26.2 18846 26.2 down down correct
511525.BSE Pan India Corporation Limited 20230118 0 2.5 2.65 2.48 2.53 110304 2.53 up up correct
511533.BSE Sahara Housingfina Corporation Limited 20230118 0 45 46.5 44.35 45.45 881 45.45 up up correct
511549.BSE Morarka Finance Limited 20230118 0 115 115 108.5 110.3 806 110.3 down down correct
511551.BSE Monarch Networth Capital Limited 20230118 0 332.45 395.4 332.45 379.75 14873 379.75 up down incorrect
511557.BSE Pro Fin Capital Services Ltd 20230118 0 1.41 1.41 1.37 1.38 556482 1.38 down down correct
511559.BSE Times Guaranty Limited 20230118 0 52.2 52.2 50.1 51.8 1480 51.8 down up incorrect
511571.BSE Som Datt Finance Corporation Limited 20230118 0 165 170 157.65 165.8 11134 165.8 up up correct
511593.BSE Libord Finance Limited 20230118 0 8.8 9.05 8.3 8.7 8733 8.7 down down correct
511601.BSE Yash Management & Satellite Ltd 20230118 0 13.95 14.85 13.9 14.48 231725 14.48 up up correct
511605.BSE Arihant Capital Markets Limited 20230118 0 65.05 66.05 61.5 62.5 8606 62.5 down down correct
511609.BSE ISL Consulting Limited 20230118 0 27 27 26.5 26.5 1116 26.5 down down correct
511611.BSE DCM Financial Services Limited 20230118 0 5.3 5.5 5.29 5.35 3984 5.35 up down incorrect
511628.BSE IM+ Capitals Limited 20230118 0 244.85 244.85 244.85 244.85 37315 244.85
511658.BSE Nettlinx Limited 20230118 0 106.95 107.55 101.1 102.9 17214 102.9 down down correct
511672.BSE Scan Steels Limited 20230118 0 38.75 39.4 37.65 38 38087 38 down down correct
511676.BSE GIC Housing Finance Limited 20230118 0 212.95 221.3 212.95 217.9 56746 217.9 up up correct
511702.BSE Parsharti Investment Limited 20230118 0 24.8 25.9 23.6 25.9 26 25.9 up up correct
511714.BSE Nimbus Projects Limited 20230118 0 36.05 40.85 36.05 39.1 1374 39.1 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230118 0 23.2 25 23.2 24.65 42175 24.65 up up correct
511726.BSE Vipul Limited 20230118 0 17.5 17.7 16.7 17 1539 17 down down correct
511728.BSE K Z Leasing and Finance Limited 20230118 0 16.5 17.9 16.2 16.25 451 16.25 down down correct
511736.BSE Ushdev International Limited 20230118 0 1.71 1.84 1.6 1.75 137973 1.75 up up correct
511742.BSE Ugro Capital Limited 20230118 0 152.65 155.3 150.3 151.55 2225 151.55 down down correct
511754.BSE Shalibhadra Finance Limited 20230118 0 167 170 165.1 168 4808 168 up up correct
511758.BSE Mansi Finance (Chennai) Limited 20230118 0 29.8 29.8 27.15 27.45 31 27.45 down down correct
511764.BSE Upasana Finance Limited 20230118 0 25.71 25.71 25.71 25.71 92123 25.71
511766.BSE Muthoot Capital Services Limited 20230118 0 254 255.5 245 246 3049 246 down up incorrect
511768.BSE Master Trust Limited 20230118 0 125.5 127 125.1 125.2 375 125.2 down down correct
512018.BSE Cni Research Limited 20230118 0 2.8 2.81 2.68 2.75 37231 2.75 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230118 0 3049 3049 2921 2928.7 62 2928.7 down down correct
512048.BSE Luharuka Media & Infra Limited 20230118 0 5.81 6 5.81 5.99 1672720 5.99 up down incorrect
512068.BSE Deccan Gold Mines Limited 20230118 0 42.5 44.4 42.5 43.25 70293 43.25 up up correct
512093.BSE Cranes Software International Limited 20230118 0 3.65 3.72 3.53 3.57 25856 3.57 down down correct
512175.BSE Vama Industries Limited 20230118 0 6.45 6.68 6.26 6.36 97102 6.36 down down correct
512179.BSE Sunteck Realty Limited 20230118 0 372 375 366.85 370.05 19270 370.05 down down correct
512247.BSE Ashirwad Capital Limited 20230118 0 6.07 6.4 6 6.15 218214 6.15 up down incorrect
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230118 0 2.71 2.81 2.71 2.76 37996 2.76 up up correct
512267.BSE Media Matrix Worldwide Limited 20230118 0 12.05 12.57 12 12.14 45052 12.14 up up correct
512279.BSE N2N Technologies Limited 20230118 0 9.98 9.98 9.98 9.98 0 9.98
512289.BSE Shirpur Gold Refinery Limited 20230118 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230118 0 49.75 49.75 48.05 48.85 4220 48.85 down down correct
512379.BSE Cressanda Solutions Limited 20230118 0 34.3 34.3 31.95 32.05 1493777 32.05 down down correct
512393.BSE Shardul Securities Limited 20230118 0 101.8 101.8 101.75 101.75 100 101.75 down down correct
512437.BSE Apollo Finvest (India) Limited 20230118 0 509.75 509.75 491 497 214 497 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230118 0 744.8 750 725 730.25 1186 730.25 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230118 0 283.95 285 273.15 282.45 155366 282.45 down up incorrect
512463.BSE Shree Global Tradefin Limited 20230118 0 8.14 8.29 7.96 8.13 948357 8.13 down up incorrect
512477.BSE Betex India Limited 20230118 0 67.6 67.6 66 66 56 66 down up incorrect
512493.BSE Garnet International Limited 20230118 0 78.35 78.35 78.35 78.35 8380 78.35
512499.BSE Shalimar Productions Limited 20230118 0 0.5 0.51 0.49 0.49 1640909 0.49 down down correct
512519.BSE Donear Industries Limited 20230118 0 103.5 110.8 101.4 107.95 62411 107.95 up up correct
512527.BSE Super Sales India Limited 20230118 0 791 809 790 809 397 809 up up correct
512529.BSE Sequent Scientific Limited 20230118 0 88 88.85 86.8 87.05 83488 87.05 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230118 0 88.4 89.45 87.4 88.9 13266 88.9 up up correct
512553.BSE Zenith Exports Limited 20230118 0 88.55 88.55 85 85.1 1482 85.1 down down correct
512573.BSE Avanti Feeds Limited 20230118 0 393 393 387.05 388.05 2762 388.05 down up incorrect
512587.BSE Zodiac-JRD-MKJ Limited 20230118 0 36.2 36.2 34.95 35.55 258 35.55 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230118 0 5.56 5.67 5.51 5.53 69157 5.53 down down correct
512618.BSE RLF Limited 20230118 0 7.44 7.79 7.08 7.49 15642 7.49 up up correct
512626.BSE Orbit Exports Limited 20230118 0 148.45 153.85 148.45 152.3 598 152.3 up down incorrect
512634.BSE Savera Industries Limited 20230118 0 76 76 72.3 73.3 234 73.3 down down correct
513005.BSE VBC Ferro Alloys Limited 20230118 0 54 54.4 53.2 53.2 2010 53.2 down up incorrect
513023.BSE Nava Bharat Ventures Limited 20230118 0 242.55 245.95 240.9 242 15375 242 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230118 0 48 48 44.5 47 5947 47 down down correct
513059.BSE G.S. Auto International Limited 20230118 0 15.65 15.65 15.05 15.45 3996 15.45 down down correct
513063.BSE Trans Freight Containers Limited 20230118 0 20.05 21 20.05 21 114 21 up down incorrect
513097.BSE Shivalik Bimetal Controls Limited 20230118 0 393 395.85 388.85 392.2 5736 392.2 down down correct
513119.BSE ABC Gas (International) Limited 20230118 0 56.7 59.5 56.7 58.85 1261 58.85 up up correct
513121.BSE Oricon Enterprises Limited 20230118 0 28.3 28.45 27.85 28.35 8987 28.35 up up correct
513252.BSE Jay Ushin Limited 20230118 0 759.95 759.95 693.05 730 207 730 down down correct
513295.BSE IMEC Services Limited 20230118 0 2.27 2.27 2.08 2.09 22105 2.09 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230118 0 311.1 328.95 311.1 320.55 15886 320.55 up down incorrect
513353.BSE Cochin Minerals and Rutile Limited 20230118 0 298.9 298.95 291 294.2 6459 294.2 down down correct
513361.BSE India Steel Works Limited 20230118 0 2.05 2.05 1.97 2 84013 2 down down correct
513369.BSE Rajkumar Forge Limited 20230118 0 46 48.45 45.25 45.5 603 45.5 down down correct
513375.BSE Carborundum Universal Limited 20230118 0 893.05 924.25 893.05 921.6 51959 921.6 up down incorrect
513377.BSE MMTC Limited 20230118 0 35.45 35.95 35.45 35.7 68202 35.7 up up correct
513397.BSE Vallabh Steels Limited 20230118 0 6.67 6.67 6.66 6.66 800 6.66 down up incorrect
514045.BSE BSL Limited 20230118 0 182.2 194.8 182.2 187.85 1114 187.85 up up correct
513401.BSE Ashiana Ispat Limited 20230118 0 36 37.9 35.5 36.6 3642 36.6 up up correct
513418.BSE Smiths & Founders (India) Limited 20230118 0 4.64 4.64 4.45 4.5 20606 4.5 down down correct
513434.BSE Tata Metaliks Limited 20230118 0 825 859.9 821.35 857.75 45943 857.75 up down incorrect
513456.BSE Kanishk Steel Industries Limited 20230118 0 37.5 39.25 35 35.5 19856 35.5 down down correct
513472.BSE Simplex Castings Limited 20230118 0 47 47.95 46.1 46.35 3603 46.35 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230118 0 28 28.9 27.2 27.8 663 27.8 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230118 0 58.8 62.5 58.8 60.7 810 60.7 up up correct
513509.BSE Kalyani Forge Limited 20230118 0 239 244 239 244 200 244 up up correct
513511.BSE Panchmahal Steel Limited 20230118 0 141.8 142 136 139.15 822 139.15 down down correct
513513.BSE Aditya Ispat Limited 20230118 0 10.4 10.4 10.03 10.11 1344 10.11 down down correct
513515.BSE S.R. Industries Limited 20230118 0 1.95 1.96 1.78 1.95 18533 1.95
513517.BSE Steelcast Limited 20230118 0 471.2 471.3 456.05 460 1627 460 down down correct
513519.BSE Pitti Engineering Limited 20230118 0 324.05 330.25 324.05 328.1 8180 328.1 up up correct
513528.BSE Glittek Granites Limited 20230118 0 2.7 2.7 2.7 2.7 149 2.7
513532.BSE Pradeep Metals Limited 20230118 0 164.05 168 157.1 165.15 45366 165.15 up up correct
513536.BSE Gujarat Natural Resources Limited 20230118 0 15.9 16.25 15.8 15.95 3438 15.95 up up correct
513548.BSE Sharda Ispat Limited 20230118 0 65.55 68.7 65.55 68.7 48 68.7 up down incorrect
513554.BSE Mahamaya Steel Industries Limited 20230118 0 71.4 72.2 70.5 72.1 1660 72.1 up up correct
513642.BSE Axel Polymers Limited 20230118 0 44.8 44.8 42.9 43.05 103 43.05 down down correct
513683.BSE NLC India Limited 20230118 0 80.4 83.25 80.1 82.4 326850 82.4 up up correct
513691.BSE JMT Auto Limited 20230118 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230118 0 46 46 44.55 45.4 4888 45.4 down up incorrect
513699.BSE Solid Stone Company Limited 20230118 0 40.6 40.6 40.4 40.4 12 40.4 down down correct
513709.BSE Shilp Gravures Limited 20230118 0 107.9 108.95 104.55 105.7 9567 105.7 down down correct
513713.BSE White Organic Agro Limited 20230118 0 14.05 14.18 13.92 14.04 53656 14.04 down down correct
514010.BSE Himachal Fibres Limited 20230118 0 5.13 5.49 5.13 5.18 7240 5.18 up up correct
514030.BSE Deepak Spinners Limited 20230118 0 247 248.5 242 245.1 5877 245.1 down down correct
514034.BSE JBF Industries Limited 20230118 0 8.6 8.6 7.95 8.3 9081 8.3 down down correct
514036.BSE Loyal Textile Mills Limited 20230118 0 719.4 737.9 712.5 728.5 360 728.5 up up correct
514043.BSE Himatsingka Seide Limited 20230118 0 77.85 79.05 77.55 78.1 40160 78.1 up up correct
514087.BSE PBM Polytex Limited 20230118 0 113 113 111 111.9 369 111.9 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230118 0 308.05 314 308.05 313 681 313 up up correct
514162.BSE Welspun India Limited 20230118 0 71.6 73.45 71.6 72.9 57849 72.9 up up correct
514165.BSE Indian Acrylics Limited 20230118 0 13.68 13.9 13.5 13.64 244619 13.64 down down correct
514171.BSE Ceeta Industries Ltd 20230118 0 28.05 30.9 28.05 30.75 2858 30.75 up up correct
514175.BSE Vardhman Polytex Limited 20230118 0 18.9 19.3 18.45 19.1 1377 19.1 up up correct
514211.BSE Sumeet Industries Limited 20230118 0 3.95 4.14 3.93 3.95 85806 3.95
514215.BSE Binny Limited 20230118 0 299.25 299.5 293 295.6 2249 295.6 down up incorrect
514264.BSE Seasons Textiles Limited 20230118 0 13.15 13.65 13.1 13.65 1132 13.65 up up correct
514266.BSE Zenith Fibres Limited 20230118 0 77.35 79.05 77.35 78.05 686 78.05 up up correct
514272.BSE Bhilwara Spinners Limited 20230118 0 41 42 38.5 40.7 3525 40.7 down down correct
514300.BSE Pioneer Embroideries Limited 20230118 0 40.95 41.7 40.95 41.3 93 41.3 up up correct
514302.BSE Vippy Spinpro Limited 20230118 0 139.75 143 132.15 140.55 6148 140.55 up up correct
514322.BSE Kamadgiri Fashion Limited 20230118 0 71.55 73.9 71.1 71.35 235 71.35 down down correct
514330.BSE One Global Service Provider Limited 20230118 0 37.7 40 37.7 38 528 38 up down incorrect
514332.BSE Neo Infracon Limited 20230118 0 13.15 13.5 13.1 13.3 10136 13.3 up up correct
514412.BSE Sarup Industries Limited 20230118 0 32.15 32.15 32.15 32.15 0 32.15
514418.BSE Mangalam Organics Limited 20230118 0 483.85 487.8 481.6 482.1 331 482.1 down down correct
514428.BSE Hindustan Adhesives Limited 20230118 0 266 289 266 277.8 1871 277.8 up up correct
514442.BSE Sri KPR Industries Limited 20230118 0 21.15 21.15 19.4 20.75 2758 20.75 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230118 0 1239.95 1239.95 1166.55 1212.05 7443 1212.05 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230118 0 224.65 242 221.2 239.45 15916 239.45 up down incorrect
514470.BSE Winsome Textile Industries Limited 20230118 0 75.25 83.9 75.25 82.55 19749 82.55 up up correct
515030.BSE Asahi India Glass Limited 20230118 0 524.8 524.8 503.75 508.4 7793 508.4 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230118 0 98.55 101 98.55 99.25 43603 99.25 up down incorrect
515055.BSE Anant Raj Limited 20230118 0 120.45 123 119.2 120 213286 120 down down correct
515059.BSE Madhusudan Industries Limited 20230118 0 22.8 24 22.75 23.7 2705 23.7 up up correct
515085.BSE Restile Ceramics Limited 20230118 0 4.45 4.64 4.21 4.48 28136 4.48 up up correct
515127.BSE Ramasigns Industries Limited 20230118 0 4.47 4.48 4.18 4.36 38450 4.36 down down correct
515147.BSE Haldyn Glass Limited 20230118 0 66.2 67.8 65.5 65.9 47054 65.9 down up incorrect
516003.BSE Duroply Industries Limited 20230118 0 147 151 145 147.55 1810 147.55 up up correct
516016.BSE Shreyans Industries Limited 20230118 0 164 164 162.05 162.05 2017 162.05 down up incorrect
516020.BSE Agio Paper & Industries Limited 20230118 0 4.54 4.54 4.54 4.54 50 4.54
516022.BSE Star Paper Mills Limited 20230118 0 178.05 182.55 176.95 178.9 2899 178.9 up up correct
516062.BSE National Plywood Industries Limited 20230118 0 7.8 7.8 7.8 7.8 20 7.8
516064.BSE Arrow Greentech Limited 20230118 0 206.95 206.95 190 194.75 14775 194.75 down down correct
516072.BSE Vishnu Chemicals Limited 20230118 0 273.9 286.75 273 275.9 15526 275.9 up up correct
516082.BSE N R Agarwal Industries Limited 20230118 0 291.8 291.8 284.65 286.45 784 286.45 down down correct
516096.BSE Sangal Papers Limited 20230118 0 182.55 182.6 182.5 182.5 23 182.5 down down correct
516106.BSE Shree Karthik Papers Limited 20230118 0 7.7 7.99 7.53 7.53 1716 7.53 down down correct
516108.BSE The South India Paper Mills Limited 20230118 0 120 122.05 119 120.05 3104 120.05 up up correct
516110.BSE Scandent Imaging Limited 20230118 0 13.05 13.65 13.05 13.39 74812 13.39 up up correct
517015.BSE Vindhya Telelinks Limited 20230118 0 1621.45 1661.75 1606.05 1643.55 1222 1643.55 up down incorrect
517035.BSE Ruttonsha International Rectifier Ltd 20230118 0 386.9 391 377 381.9 2358 381.9 down up incorrect
517041.BSE Ador Welding Limited 20230118 0 809.15 811.3 797.85 803.05 466 803.05 down up incorrect
ACE.BSE Action Construction Equipment Limited 20230118 0 307.9 319.9 305.35 318.4 143497 318.4 up up correct
517059.BSE Salzer Electronics Limited 20230118 0 298.5 309.7 294 296.3 42088 296.3 down down correct
517063.BSE Jetking Infotrain Limited 20230118 0 39.9 39.9 38.2 39.05 1001 39.05 down down correct
517096.BSE Aplab Limited 20230118 0 21.75 22.4 21.5 22.35 21006 22.35 up down incorrect
517119.BSE PCS Technology Limited 20230118 0 15.5 16.7 15.1 15.55 2861 15.55 up up correct
517166.BSE SPEL Semiconductor Limited 20230118 0 49.8 49.8 48.5 49.6 8469 49.6 down down correct
517168.BSE Subros Limited 20230118 0 310.25 311.55 307.45 308.8 1202 308.8 down down correct
517201.BSE Switching Technologies Gunther Limited 20230118 0 27.85 30.6 27.85 28.3 302 28.3 up up correct
517206.BSE Lumax Industries Limited 20230118 0 1740 1799.5 1740 1773.7 687 1773.7 up up correct
517236.BSE Calcom Vision Limited 20230118 0 148.65 148.65 142.5 145 2211 145 down down correct
517238.BSE Dynavision Limited 20230118 0 162 162 149.7 155 222 155 down down correct
517246.BSE BCC Fuba India Limited 20230118 0 28.05 28.05 25.55 27.6 6134 27.6 down down correct
517258.BSE Precision Electronics Limited 20230118 0 47.05 47.9 43.4 44 3013 44 down down correct
517264.BSE Fine-Line Circuits Limited 20230118 0 47.95 49.9 45.65 49.75 561 49.75 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230118 0 86.75 86.75 85.2 86.1 12777 86.1 down up incorrect
517330.BSE CMI Limited 20230118 0 18.8 19.35 18.7 18.8 4252 18.8
517334.BSE Motherson Sumi Systems Limited 20230118 0 74.15 74.65 73.8 74.35 657992 74.35 up down incorrect
517344.BSE Mindteck (India) Limited 20230118 0 138.05 138.85 136.7 137.8 1452 137.8 down down correct
517354.BSE Havells India Limited 20230118 0 1175.1 1210 1175.1 1202.35 32238 1202.35 up up correct
517356.BSE ACI Infocom Limited 20230118 0 0.96 0.96 0.95 0.96 217707 0.96
517372.BSE Gujarat Intrux Limited 20230118 0 142.45 142.45 136.05 136.55 32 136.55 down down correct
517399.BSE VXL Instruments Limited 20230118 0 9.4 9.41 9.4 9.41 2734 9.41 up up correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230118 0 9.08 9.08 8.7 8.92 14688 8.92 down down correct
517417.BSE Patels Airtemp (India) Limited 20230118 0 262.55 272.9 262.5 265.1 1025 265.1 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230118 0 1525 1525 1488 1503.45 443 1503.45 down down correct
517429.BSE Athena Global Technologies Limited 20230118 0 67.9 69.4 62.8 62.8 551 62.8 down down correct
517437.BSE Dutron Polymers Limited 20230118 0 127.55 137.95 127.55 136.75 237 136.75 up up correct
517447.BSE R S Software (India) Limited 20230118 0 25.2 25.2 24.2 24.3 3250 24.3 down down correct
517449.BSE Magna Electro Castings Limited 20230118 0 392.9 392.9 375.05 384.4 702 384.4 down down correct
517467.BSE Marsons Limited 20230118 0 3.85 3.85 3.85 3.85 0 3.85
517477.BSE Elnet Technologies Limited 20230118 0 204.9 204.9 193.55 196.35 1519 196.35 down down correct
517494.BSE Accel Limited 20230118 0 15.75 15.75 15 15.3 25960 15.3 down down correct
517498.BSE Websol Energy System Limited 20230118 0 100.05 105 99.5 101.6 24011 101.6 up up correct
517500.BSE Roto Pumps Limited 20230118 0 541 572.5 535 563.55 23340 563.55 up up correct
517506.BSE TTK Prestige Limited 20230118 0 787.8 796.6 781.25 783.65 2223 783.65 down down correct
517522.BSE Rajratan Global Wire Limited 20230118 0 846.95 850 826.8 832.2 4993 832.2 down up incorrect
517536.BSE Onward Technologies Limited 20230118 0 315.8 325 313 324.85 517 324.85 up up correct
517544.BSE Centum Electronics Limited 20230118 0 678.55 685.65 667.05 671.15 1578 671.15 down up incorrect
517546.BSE Alfa Transformers Limited 20230118 0 19.01 19.01 17.25 19.01 60180 19.01
517548.BSE Starlite Components Limited 20230118 0 3.51 3.68 3.51 3.66 12495 3.66 up up correct
517554.BSE NHC Foods Limited 20230118 0 34.65 34.95 34.5 34.95 57047 34.95 up up correct
517569.BSE KEI Industries Limited 20230118 0 1477.95 1483.6 1453.8 1467.15 4436 1467.15 down down correct
517571.BSE IMP Powers Limited 20230118 0 7.45 7.77 7.26 7.68 14411 7.68 up up correct
518011.BSE Keerthi Industries Limited 20230118 0 147.1 154 147.1 153.9 108 153.9 up up correct
518029.BSE Gujarat Sidhee Cement Limited 20230118 0 38.6 38.6 37.35 37.55 9529 37.55 down down correct
518075.BSE Suraj Products Limited 20230118 0 140.95 140.95 127.8 137 3340 137 down down correct
518091.BSE Anjani Portland Cement Limited 20230118 0 203.35 204.6 202 202.55 844 202.55 down down correct
519003.BSE Modi Naturals Limited 20230118 0 219 229 219 227.85 9175 227.85 up up correct
519091.BSE Tasty Bite Eatables Limited 20230118 0 10283.25 10290.35 10153.65 10290.3 31 10290.3 up up correct
519097.BSE Ritesh International Ltd 20230118 0 70.8 70.8 66.6 69.55 5437 69.55 down down correct
519105.BSE AVT Natural Products Limited 20230118 0 107.7 107.7 103.95 104.15 12933 104.15 down down correct
519126.BSE Hindustan Foods Limited 20230118 0 582.6 585 572 580.55 3787 580.55 down down correct
519152.BSE Vadilal Enterprises Limited 20230118 0 3691 3911 3600 3911 61 3911 up up correct
519216.BSE Ajanta Soya Limited 20230118 0 36.9 37 35.75 35.95 45250 35.95 down down correct
519230.BSE Richirich Inventures Limited 20230118 0 5.2 5.52 5 5.52 19484 5.52 up up correct
519260.BSE Sanwaria Consumer Limited 20230118 0 0.7 0.71 0.69 0.7 263763 0.7
519262.BSE Prima Agro Limited 20230118 0 24.95 25.85 24.1 24.15 731 24.15 down up incorrect
519285.BSE Tarai Foods Limited 20230118 0 6.15 6.35 6.13 6.34 3569 6.34 up up correct
519287.BSE Modern Dairies Limited 20230118 0 31.5 31.5 29.25 31.35 513917 31.35 down down correct
519295.BSE Bambino Agro Industries Limited 20230118 0 364 372.9 360 364.05 671 364.05 up up correct
519307.BSE Vikas WSP Limited 20230118 0 1.74 1.78 1.72 1.77 55281 1.77 up down incorrect
519359.BSE Poona Dal and Oil Industries Limited 20230118 0 55.25 56.35 54.25 56.2 392 56.2 up up correct
519383.BSE Anik Industries Limited 20230118 0 39.15 42 39.15 41.3 27432 41.3 up up correct
519397.BSE Sharat Industries Limited 20230118 0 51.6 55.4 50.55 52.7 1174 52.7 up up correct
519421.BSE KSE Limited 20230118 0 1890 1919.95 1890 1895.25 176 1895.25 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230118 0 54.2 56.9 54.05 56.5 37 56.5 up up correct
519457.BSE Virat Crane Industries Limited 20230118 0 35.35 36.7 35.35 35.9 980 35.9 up up correct
519475.BSE Chordia Food Products Limited 20230118 0 69.9 69.95 67 69.4 1342 69.4 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230118 0 53.25 53.25 50.95 50.95 80 50.95 down down correct
519532.BSE Asian Tea and Exports Ltd 20230118 0 13.64 13.65 13.15 13.28 49265 13.28 down down correct
519552.BSE Heritage Foods Limited 20230118 0 374.9003 374.9003 360.0003 363.5003 21869 184.3331 down down correct
519566.BSE Simran Farms Limited 20230118 0 129.6 134 129.6 133.9 3110 133.9 up up correct
519588.BSE DFM Foods Limited 20230118 0 458.65 461.55 456.15 457.3 2935 457.3 down down correct
519600.BSE CCL Products (India) Limited 20230118 0 521.45 539.95 515 517.5 26438 517.5 down down correct
519612.BSE Mahaan Foods Limited 20230118 0 26.1 27.85 26.1 27.2 5806 27.2 up up correct
520021.BSE Omax Autos Limited 20230118 0 59.2 61 58.9 60 6372 60 up down incorrect
520051.BSE Jamna Auto Industries Limited 20230118 0 104.15 106.5 104.15 105.5 45920 105.5 up up correct
520059.BSE Munjal Auto Industries Limited 20230118 0 50.2 51.7 49.95 50.75 48128 50.75 up up correct
520073.BSE RACL Geartech Limited 20230118 0 711.15 720 711.15 715.55 1520 715.55 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230118 0 160 162.5 157 159.1 3250 159.1 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230118 0 1945.25 1951.6 1934.1 1936.05 417 1936.05 down down correct
520113.BSE Vesuvius India Limited 20230118 0 1608.25 1640.5 1608.25 1635.8 160 1635.8 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230118 0 356.9 356.9 343.85 344.4 2741 344.4 down down correct
520123.BSE ABC India Limited 20230118 0 87.95 87.95 83.05 83.2 257 83.2 down down correct
520127.BSE Balurghat Technologies Limited 20230118 0 14.4 14.4 13.55 13.96 8984 13.96 down down correct
520141.BSE Sibar Auto Parts Limited 20230118 0 8.49 8.71 7.89 8.71 6374 8.71 up up correct
521016.BSE Indo Count Industries Limited 20230118 0 130.25 133.7 130.25 132.8 6199 132.8 up up correct
521034.BSE Soma Textiles & Industries Limited 20230118 0 9.89 9.89 9.41 9.54 2435 9.54 down down correct
521054.BSE Kakatiya Textiles Limited 20230118 0 43.9 43.9 43.05 43.05 3228 43.05 down down correct
521080.BSE Pasari Spinning Mills Limited 20230118 0 7.67 7.67 6.95 7.67 26986 7.67
521097.BSE Amarjothi Spinning Mills Limited 20230118 0 181.65 181.65 172.1 174.6 3026 174.6 down up incorrect
521113.BSE Suditi Industries Limited 20230118 0 23.9 23.9 22.3 23 25692 23 down down correct
521141.BSE Aditya Spinners Limited 20230118 0 21 21.2 20.5 21 6857 21
522001.BSE Cranex Limited 20230118 0 29.5 30.9 28.7 29.3 7998 29.3 down down correct
521149.BSE Prime Urban Development India Limited 20230118 0 6.02 6.02 6.02 6.02 0 6.02
521151.BSE Dhanlaxmi Fabrics Limited 20230118 0 49 50 48 49.65 2065 49.65 up up correct
521163.BSE Zodiac Clothing Company Limited 20230118 0 99.05 99.9 97.85 99.9 1647 99.9 up down incorrect
521167.BSE Maxgrow India Limited 20230118 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230118 0 2.87 2.87 2.65 2.72 26591 2.72 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230118 0 77.75 77.75 72 75.45 2969 75.45 down down correct
521226.BSE Uniroyal Industries Limited 20230118 0 16.95 16.95 15.1 15.75 2216 15.75 down down correct
521228.BSE Tatia Global Vennture Limited 20230118 0 1.47 1.5 1.38 1.4 667404 1.4 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230118 0 38.95 39.1 37.25 39.1 578 39.1 up up correct
521240.BSE Sambandam Spinning Mills Limited 20230118 0 159 159 155.75 159 478 159
522004.BSE Batliboi Limited 20230118 0 55.35 60 55.35 59.6 31700 59.6 up down incorrect
522005.BSE Austin Engineering Company Limited 20230118 0 111 114.25 111 113 430 113 up up correct
522014.BSE United Drilling Tools Limited 20230118 0 249.85 251.2 241.3 242.85 4993 242.85 down down correct
522017.BSE Fluidomat Limited 20230118 0 231.9 231.9 222.05 225 832 225 down up incorrect
522034.BSE Shanthi Gears Limited 20230118 0 352.6 352.6 343.6 345.15 8390 345.15 down down correct
522064.BSE Honda India Power Products Limited 20230118 0 2258.2 2319.7 2213.45 2272.65 1860 2272.65 up down incorrect
522073.BSE The Hi-Tech Gears Limited 20230118 0 259 264 257 258.6 853 258.6 down down correct
522074.BSE ELGI Equipments Limited 20230118 0 405.65 405.65 395.75 397.6 25443 397.6 down down correct
522091.BSE United Van Der Horst Limited 20230118 0 87.35 87.35 87.2 87.2 4 87.2 down down correct
522101.BSE Kilburn Engineering Limited 20230118 0 78.8 79.8 77.1 78.7 15261 78.7 down up incorrect
522105.BSE Birla Precision Technologies Limited 20230118 0 40 41.45 40 41.15 21804 41.15 up up correct
522108.BSE Yuken India Limited 20230118 0 534.3 534.3 525.65 529.15 27 529.15 down up incorrect
522122.BSE Voith Paper Fabrics India Limited 20230118 0 1117 1135 1105.8 1106.65 777 1106.65 down down correct
522134.BSE Artson Engineering Limited 20230118 0 78 79.65 77.55 77.9 10218 77.9 down down correct
522152.BSE Solitaire Machine Tools Limited 20230118 0 49.25 50.6 49 50 2083 50 up up correct
522183.BSE ITL Industries Limited 20230118 0 190 192 187 190.3 2696 190.3 up down incorrect
522195.BSE Frontier Springs Limited 20230118 0 474 475 463.35 469.9 534 469.9 down down correct
522205.BSE Praj Industries Limited 20230118 0 355.1 360 353.1 353.95 32280 353.95 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230118 0 88.5 91.95 88.1 91.95 522 91.95 up up correct
522209.BSE Yogi Infra Projects Limited 20230118 0 4.09 4.09 3.9 3.9 19031 3.9 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230118 0 116 116.95 111.7 114.2 6232 114.2 down down correct
522231.BSE Conart Engineers Limited 20230118 0 44.05 45.2 43.6 44.7 6009 44.7 up up correct
522241.BSE M M Forgings Limited 20230118 0 862 866.35 856.45 863.8 373 863.8 up up correct
522251.BSE Cenlub Industries Limited 20230118 0 134.05 135.9 132.55 135.65 1825 135.65 up down incorrect
522257.BSE Rajoo Engineers Limited 20230118 0 27.9 29.1 27.9 28.85 17434 28.85 up down incorrect
522267.BSE Veejay Lakshmi Engineering Works Limited 20230118 0 45.1 45.1 43.25 43.3 4050 43.3 down down correct
522275.BSE GE T&D India Limited 20230118 0 116.1 119.6 116.1 116.7 1863 116.7 up up correct
522281.BSE Ram Ratna Wires Limited 20230118 0 166.05 195 164.25 168.1 16042 168.1 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230118 0 45.05 45.4 44.05 44.3 11012 44.3 down up incorrect
522294.BSE T & I Global Limited 20230118 0 112 112.95 108.05 111.95 3796 111.95 down down correct
522295.BSE Control Print Limited 20230118 0 400.9 405.6 400.05 404.3 1469 404.3 up up correct
523007.BSE Ansal Buildwell Limited 20230118 0 83 83.6 81.1 82.85 918 82.85 down down correct
523011.BSE Weizmann Limited 20230118 0 124.9 127 121.3 122.85 18177 122.85 down down correct
523019.BSE B.N.Rathi Securities Limited 20230118 0 39.55 39.55 34.6 37.7 7911 37.7 down down correct
523021.BSE Rishi Techtex Limited 20230118 0 25.65 25.65 24.6 25.55 111 25.55 down down correct
523023.BSE Sinclairs Hotels Limited 20230118 0 111.85 113 111 111.2 10523 111.2 down down correct
523025.BSE Safari Industries (India) Limited 20230118 0 1813.95 1862.05 1801.2 1830.7 953 1830.7 up up correct
523062.BSE J.J. Finance Corporation Limited 20230118 0 22.9 23 22.9 23 568 23 up up correct
523100.BSE Cosmo Ferrites Limited 20230118 0 259 259 248.3 250.25 7867 250.25 down down correct
523116.BSE Sanco Trans Limited 20230118 0 825 900 825 844.25 447 844.25 up up correct
523120.BSE Ador Multiproducts Limited 20230118 0 67.65 67.65 62.65 64.7 1198 64.7 down down correct
523127.BSE EIH Associated Hotels Limited 20230118 0 413.9 413.9 404.65 404.65 27 404.65 down down correct
523144.BSE Medi-Caps Limited 20230118 0 44.1 44.8 43.9 44.45 4081 44.45 up up correct
523160.BSE Morganite Crucible (India) Limited 20230118 0 992 1010 971 982.25 961 982.25 down up incorrect
523229.BSE Bharat Seats Limited 20230118 0 101 102 99.55 100.65 11407 100.65 down down correct
523232.BSE Continental Petroleums Limited 20230118 0 42.1 44 42.1 43.9 278 43.9 up up correct
523248.BSE Machino Plastics Limited 20230118 0 114 114 114 114 100 114
523260.BSE Pearl Polymers Limited 20230118 0 27.4 27.4 26.3 26.35 38217 26.35 down down correct
523261.BSE Venky's (India) Limited 20230118 0 1899.95 1899.95 1873.5 1879.3 2401 1879.3 down down correct
523277.BSE GV Films Limited 20230118 0 0.6 0.61 0.6 0.61 1870871 0.61 up up correct
523283.BSE Superhouse Limited 20230118 0 205.4 206.45 204 204.6 856 204.6 down down correct
523289.BSE Rama Vision Limited 20230118 0 57.45 57.5 53.75 54.95 5252 54.95 down down correct
523301.BSE TCPL Packaging Limited 20230118 0 1370.05 1394.7 1363.4 1392.1 1983 1392.1 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230118 0 124.15 124.85 123.2 123.95 7413 123.95 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230118 0 1754.05 1761.7 1740.05 1758.2 165 1758.2 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230118 0 583.75 596 583.75 588.7 10 588.7 up up correct
523367.BSE DCM Shriram Limited 20230118 0 883 887.3 867.75 871.15 1091 871.15 down down correct
523369.BSE DCM Shriram Industries Limited 20230118 0 73.85 74.7 73.1 73.6 7017 73.6 down down correct
523371.BSE Mawana Sugars Limited 20230118 0 95 98.5 95 96 178351 96 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230118 0 117.45 123.15 115.9 115.9 5036 115.9 down down correct
523385.BSE Nilkamal Limited 20230118 0 1909 1934 1906.75 1934 412 1934 up up correct
523391.BSE Nahar Poly Films Limited 20230118 0 249.4 251.4 249.25 251.35 253 251.35 up down incorrect
523395.BSE 3M India Limited 20230118 0 22538.2 22696.75 22538.2 22669.6 17 22669.6 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230118 0 1113.75 1134.75 1107 1123.85 416 1123.85 up up correct
523419.BSE Tamilnadu Telecommunications Limited 20230118 0 7.2 7.4 7.06 7.35 2649 7.35 up up correct
523445.BSE Reliance Industrial Infrastructure Limited 20230118 0 897.5 926.55 897.5 914.05 26297 914.05 up down incorrect
523449.BSE Sharp India Limited 20230118 0 65.5 65.5 61.1 63.4 4134 63.4 down down correct
523465.BSE Ind Bank Housing Limited 20230118 0 30 30.25 29.15 29.55 2326 29.55 down up incorrect
523475.BSE Lotus Chocolate Company Limited 20230118 0 231.35 231.35 221 231.35 145244 231.35
523483.BSE Pacific Industries Limited 20230118 0 227.05 234.9 208 232.9 5432 232.9 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230118 0 23.25 23.25 23.15 23.15 10 23.15 down up incorrect
523519.BSE Universal Office Automation Limited 20230118 0 4 4 3.68 3.93 1584 3.93 down down correct
523537.BSE APM Industries Limited 20230118 0 57.85 57.85 56.9 56.9 2554 56.9 down up incorrect
523539.BSE Precision Wires India Ltd 20230118 0 76.4 77.95 76 76.6 494891 76.6 up up correct
523550.BSE Krypton Industries Limited 20230118 0 23.25 23.5 22.8 23.45 1086 23.45 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230118 0 16.95 17 16.45 16.55 120598 16.55 down down correct
523566.BSE Martin Burn Limited 20230118 0 39.65 39.65 35 35.05 583 35.05 down down correct
523586.BSE Indian Toners & Developers Limited 20230118 0 193 195.05 188.1 189.2 5745 189.2 down down correct
523594.BSE Kunststoffe Industries Limited 20230118 0 29 29 28.1 28.95 1891 28.95 down down correct
523606.BSE Sika Interplant Systems Limited 20230118 0 710 710 669.95 691.9 1427 691.9 down down correct
523610.BSE ITI Limited 20230118 0 105.1 107 104.5 105.3 43763 105.3 up up correct
523618.BSE Dredging Corporation of India Limited 20230118 0 370.9 371.95 367.35 369.05 2268 369.05 down down correct
523620.BSE Phaarmasia Limited 20230118 0 27.45 27.45 26.25 26.25 1890 26.25 down down correct
523630.BSE National Fertilizers Limited 20230118 0 73.55 75.05 73 73.45 849405 73.45 down down correct
523642.BSE PI Industries Limited 20230118 0 3280 3282.2 3233 3250.9 2384 3250.9 down up incorrect
523648.BSE Plastiblends India Limited 20230118 0 172.35 173.7 171.05 171.1 1881 171.1 down down correct
523650.BSE Redex Protech Limited 20230118 0 40.95 41 38.5 40.4 6506 40.4 down up incorrect
523660.BSE The Waterbase Limited 20230118 0 74.55 74.9 73.25 73.95 2966 73.95 down down correct
523672.BSE Flex Foods Limited 20230118 0 117 117.9 115.9 116.9 8850 116.9 down up incorrect
523696.BSE Fortis Malar Hospitals Limited 20230118 0 57.15 57.5 54.1 56.85 1178 56.85 down up incorrect
523704.BSE Mastek Limited 20230118 0 1699.95 1710 1680.8 1693.5 2321 1693.5 down down correct
523708.BSE Eimco Elecon (India) Limited 20230118 0 422.6 432.2 406.5 407.8 1947 407.8 down down correct
523710.BSE Sayaji Hotels Limited 20230118 0 350.45 374.95 350.45 360 645 360 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230118 0 889 928 889 902.85 1020 902.85 up up correct
523716.BSE Ashiana Housing Limited 20230118 0 149.4 151.6 148.65 151.15 852 151.15 up up correct
523722.BSE Svam Software Limited 20230118 0 4.12 4.12 3.81 3.83 3574 3.83 down down correct
523732.BSE Ecoboard Industries Limited 20230118 0 33.35 34.9 32.4 34 2797 34 up up correct
523736.BSE Dhunseri Ventures Limited 20230118 0 239.4 245.55 238.8 240.1 7427 240.1 up up correct
523782.BSE Mitshi India Limited 20230118 0 9 9 9 9 351 9
523792.BSE Mazda Limited 20230118 0 651.35 655.4 641 643.7 82 643.7 down down correct
523796.BSE Viceroy Hotels Limited 20230118 0 2.23 2.26 2.17 2.26 115361 2.26 up up correct
523828.BSE Menon Bearings Limited 20230118 0 104.15 105.9 103.75 104.2 7433 104.2 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230118 0 32.65 32.65 32.65 32.65 11 32.65
523838.BSE Simplex Infrastructures Limited 20230118 0 52.95 53 51.8 52.15 19394 52.15 down down correct
523840.BSE Innovative Tech Pack Limited 20230118 0 22.75 22.75 21.25 21.95 16203 21.95 down up incorrect
523842.BSE Super Tannery Limited 20230118 0 7.23 7.35 7.1 7.25 33546 7.25 up up correct
523850.BSE Axtel Industries Limited 20230118 0 225.95 228 220 221.4 6709 221.4 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230118 0 11.54 11.54 10.91 11.34 1250 11.34 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230118 0 1319.35 1386.4 1312.05 1363.45 2173 1363.45 up up correct
524031.BSE Patidar Buildcon Limited 20230118 0 8.95 8.95 8.52 8.52 252 8.52 down down correct
524037.BSE Rama Phosphates Limited 20230118 0 246.7 250.15 246.7 248.75 1400 248.75 up up correct
524038.BSE Venlon Enterprises Limited 20230118 0 6.3 6.7 6.15 6.34 10314 6.34 up up correct
524051.BSE Polyplex Corporation Limited 20230118 0 1504.9 1695 1497.55 1672.8 136923 1672.8 up up correct
524075.BSE Albert David Limited 20230118 0 557.3 566.5 557.3 561.5 58 561.5 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230118 0 42.8 46.9 42.8 45.55 747 45.55 up up correct
524091.BSE Acrysil Limited 20230118 0 445 445 431.35 433.55 10299 433.55 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230118 0 115 116.5 115 116.5 117 116.5 up up correct
524200.BSE Vinati Organics Limited 20230118 0 1931.35 1982.15 1931.35 1977 322 1977 up up correct
524202.BSE Lactose (India) Limited 20230118 0 49.2 50.4 47.5 50.15 3039 50.15 up up correct
524212.BSE Wanbury Limited 20230118 0 44 46 44 46 30332 46 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230118 0 237.05 244 236.9 242.75 9963 242.75 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230118 0 126.1 129.8 125.65 126.7 1010718 126.7 up up correct
524280.BSE Kopran Limited 20230118 0 139 143.25 139 141.15 7124 141.15 up down incorrect
524288.BSE Aimco Pesticides Limited 20230118 0 157.6 167.5 155.1 162.6 9981 162.6 up down incorrect
524314.BSE Gujarat Terce Laboratories Limited 20230118 0 19.5 19.5 18.5 18.8 1583 18.8 down down correct
524324.BSE Seya Industries Limited 20230118 0 31.5 31.5 31.5 31.5 0 31.5
524330.BSE Jayant Agro-Organics Limited 20230118 0 198 213.4 194.05 209.6 7621 209.6 up down incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230118 0 49 51.7 48.05 51.05 1583 51.05 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230118 0 133.2 136.3 130.55 132.85 2594 132.85 down down correct
524394.BSE Vimta Labs Limited 20230118 0 436 440 423.55 437.6 4335 437.6 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230118 0 54.2 56.55 50.2 53.55 2866 53.55 down down correct
524404.BSE Marksans Pharma Limited 20230118 0 66.4 68.35 65.6 66.25 350122 66.25 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230118 0 148.8 148.8 142.05 142.05 1086 142.05 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230118 0 37.4 37.4 36.85 37.05 6758 37.05 down down correct
524440.BSE Camex Limited 20230118 0 32.5 32.5 30.35 31.05 2508 31.05 down up incorrect
524444.BSE Evexia Lifecare Limited 20230118 0 1.46 1.5 1.45 1.49 1052762 1.49 up up correct
524470.BSE Syncom Formulations (India) Limited 20230118 0 8.12 8.2 8.08 8.13 451887 8.13 up up correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230118 0 364 364 347.2 354.8 105 354.8 down up incorrect
524488.BSE SVC Industries Limited 20230118 0 3.09 3.18 2.97 3.01 46799 3.01 down down correct
524506.BSE Coral Laboratories Limited 20230118 0 320 331 320 330 1865 330 up down incorrect
524518.BSE Krebs Biochemicals & Industries Limited 20230118 0 118 118 106.3 107 657 107 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230118 0 63.25 65.6 60.75 63.1 58573 63.1 down down correct
524522.BSE Laffans Petrochemicals Limited 20230118 0 41.85 43.75 41.5 43.4 2068 43.4 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230118 0 460.1 464.1 450.2 457.7 1985 457.7 down up incorrect
524558.BSE Neuland Laboratories Limited 20230118 0 1662.2 1662.2 1595.45 1601.2 1205 1601.2 down down correct
524564.BSE Gayatri BioOrganics Limited 20230118 0 9.2 9.28 8.91 9.17 2249 9.17 down down correct
524570.BSE Poddar Pigments Limited 20230118 0 271.25 271.35 267.85 268.7 385 268.7 down down correct
524580.BSE Priya Limited 20230118 0 10.82 10.86 10.82 10.86 222 10.86 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230118 0 80.2 83.15 79.55 83.15 2519 83.15 up up correct
524592.BSE JD Orgochem Limited 20230118 0 6.94 6.94 6.35 6.35 1037 6.35 down up incorrect
524594.BSE Ashok Alco-Chem Limited 20230118 0 77.6 79 74.1 78.2 8265 78.2 up up correct
524598.BSE AksharChem (India) Limited 20230118 0 263.75 268.4 259.5 261.95 2850 261.95 down down correct
524606.BSE Beryl Drugs Limited 20230118 0 13.95 15.41 13.95 13.95 506 13.95
524632.BSE Shukra Pharmaceuticals Limited 20230118 0 169.45 169.45 169.45 169.45 3845 169.45
524634.BSE Alufluoride Limited 20230118 0 305 305.5 297.8 300.35 4770 300.35 down down correct
524640.BSE Archit Organosys Limited 20230118 0 79.6 81 79.2 79.5 48362 79.5 down down correct
524648.BSE Indo Amines Limited 20230118 0 107 110.1 107 108.05 19675 108.05 up down incorrect
524652.BSE Ind-Swift Limited 20230118 0 11.23 11.23 10.5 10.83 4918 10.83 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230118 0 5.22 5.22 5.06 5.12 59135 5.12 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230118 0 30.45 30.45 28.65 28.7 138863 28.7 down down correct
524669.BSE Hester Biosciences Limited 20230118 0 1766.9 1777.85 1758.85 1762.9 277 1762.9 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230118 0 21.65 22.4 21.6 21.8 104616 21.8 up up correct
524703.BSE Sandu Pharmaceuticals Limited 20230118 0 62 64.95 62 63.3 1490 63.3 up up correct
524709.BSE NACL Industries Limited 20230118 0 102 104.8 101.6 102 18295 102
524711.BSE Vista Pharmaceuticals Limited 20230118 0 11.9 11.9 11.11 11.43 26019 11.43 down down correct
524717.BSE Titan Biotech Limited 20230118 0 300.05 305.85 300.05 303.25 5134 303.25 up up correct
524727.BSE Span Divergent Limited 20230118 0 13.48 13.81 13.48 13.48 9102 13.48
524731.BSE Jenburkt Pharmaceuticals Limited 20230118 0 650 654.75 649.05 649.95 5432 649.95 down down correct
524735.BSE Hikal Limited 20230118 0 398 398 390.2 392.35 21457 392.35 down down correct
524742.BSE Caplin Point Laboratories Limited 20230118 0 712.1 712.1 703.55 703.9 1547 703.9 down down correct
524748.BSE Link Pharma Chem Limited 20230118 0 74 75 71 71.05 22311 71.05 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230118 0 29.85 29.85 25.05 27.25 2756 27.25 down down correct
524774.BSE NGL Fine-Chem Limited 20230118 0 1563.45 1563.45 1537 1554.2 275 1554.2 down down correct
524790.BSE Everest Organics Limited 20230118 0 122.05 124.7 121.45 121.5 1787 121.5 down up incorrect
524804.BSE Aurobindo Pharma Limited 20230118 0 449.95 449.95 442 444.05 13054 444.05 down down correct
524808.BSE Phyto Chem (India) Limited 20230118 0 64.15 65.95 62.5 64.3 5319 64.3 up up correct
524816.BSE NATCO Pharma Limited 20230118 0 542.75 549.7 539.95 540.75 5468 540.75 down down correct
524818.BSE Dynamic Industries Limited 20230118 0 66.25 69.4 66.25 66.8 934 66.8 up up correct
524820.BSE Panama Petrochem Limited 20230118 0 344.25 354.6 344.25 348.85 8642 348.85 up up correct
524824.BSE Bal Pharma Limited 20230118 0 87.8 88.5 87 87.45 1379 87.45 down down correct
524828.BSE BDH Industries Limited 20230118 0 152.1 153.4 149.25 150.75 4488 150.75 down down correct
526001.BSE Jauss Polymers Limited 20230118 0 5.67 5.67 5.15 5.15 4222 5.15 down down correct
526025.BSE Globus Power Generation Limited 20230118 0 29.4 29.4 27.55 27.8 2086 27.8 down down correct
526043.BSE Polymechplast Machines Limited 20230118 0 70.1 73.05 68.35 69.3 867 69.3 down down correct
526073.BSE Galaxy Bearings Limited 20230118 0 1146.85 1146.85 1100 1129.8 1403 1129.8 down up incorrect
526093.BSE Sathavahana Ispat Limited 20230118 0 2.22 2.32 2.21 2.32 6255 2.32 up up correct
526117.BSE Shervani Industrial Syndicate Limited 20230118 0 359.95 359.95 326.6 352.55 73 352.55 down down correct
526133.BSE Supertex Industries Limited 20230118 0 11.95 11.95 11.25 11.5 2593 11.5 down down correct
526137.BSE Shetron Limited 20230118 0 68 69 66.5 67.4 2689 67.4 down down correct
526139.BSE Transgene Biotek Limited 20230118 0 2.95 2.95 2.78 2.91 55486 2.91 down down correct
526143.BSE MPL Plastics Limited 20230118 0 15.35 15.35 14.56 14.65 8071 14.65 down up incorrect
526159.BSE Nikhil Adhesives Limited 20230118 0 133.6 142 133.6 140.6 23058 140.6 up up correct
526161.BSE Spenta International Limited 20230118 0 100 105.9 95.75 97.8 486 97.8 down up incorrect
526169.BSE Multibase India Limited 20230118 0 214.5 214.5 200.3 204.5 4796 204.5 down up incorrect
526179.BSE Ludlow Jute & Specialities Limited 20230118 0 90 92.5 88.55 88.7 5167 88.7 down down correct
526187.BSE Ashram Online.com Limited 20230118 0 4.75 4.86 4.6 4.86 1180 4.86 up down incorrect
526217.BSE Hitech Corporation Limited 20230118 0 222 229 219 221.65 7037 221.65 down down correct
526225.BSE Bloom Dekor Limited 20230118 0 15.15 15.55 15.01 15.55 1115 15.55 up up correct
526227.BSE Filatex India Limited 20230118 0 45.45 46 44.55 45.8 58808 45.8 up up correct
526241.BSE Amrapali Industries Limited 20230118 0 13.9 13.9 13.1 13.6 5153 13.6 down down correct
526247.BSE Premier Explosives Limited 20230118 0 395 405.95 393.3 394.05 974 394.05 down up incorrect
526263.BSE Mold-Tek Technologies Limited 20230118 0 150.4 156.45 150.4 153.8 18543 153.8 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230118 0 23.15 24.55 23.15 24.45 618 24.45 up up correct
526315.BSE Divyashakti Granites Limited 20230118 0 88.25 90.4 88.2 89.4 2719 89.4 up up correct
526335.BSE Shreyas Intermediates Limited 20230118 0 12.84 12.89 11.68 12.86 2234 12.86 up up correct
526355.BSE Duropack Limited 20230118 0 72.7 77.95 72.7 76.95 1563 76.95 up up correct
526365.BSE Swarnsarita Gems Limited 20230118 0 29 30.95 27.6 30.2 142496 30.2 up up correct
526381.BSE Patel Integrated Logistics Limited 20230118 0 14.5 15.2 14.5 15.05 21133 15.05 up up correct
526397.BSE Alphageo (India) Limited 20230118 0 266 274.5 263.65 272.75 278 272.75 up down incorrect
526407.BSE Ritesh Properties and Industries Ltd 20230118 0 42.3 42.35 41.3 41.4 38202 41.4 down down correct
526415.BSE OK Play India Limited 20230118 0 51.4 51.7 50.8 51.7 73901 51.7 up up correct
526423.BSE Kriti Industries (India) Limited 20230118 0 83.9 84.75 82.9 83.95 1300 83.95 up up correct
526433.BSE ASM Technologies Limited 20230118 0 456.95 459.75 452 453.1 4390 453.1 down down correct
526435.BSE Perfectpac Limited 20230118 0 70.65 77.6 70.4 71.05 1272 71.05 up up correct
526441.BSE Vision Cinemas Limited 20230118 0 1.19 1.24 1.14 1.24 12801 1.24 up up correct
526471.BSE Winsome Breweries Limited 20230118 0 10.38 10.38 9.69 9.82 9047 9.82 down down correct
526479.BSE Sky Industries Limited 20230118 0 82 82.5 82 82 370 82
526481.BSE Phoenix International Limited 20230118 0 24.95 24.95 23.85 24.55 1238 24.55 down down correct
526492.BSE Rishiroop Limited 20230118 0 105.9 107 103.05 103.9 1497 103.9 down down correct
526500.BSE Sterling Greenwoods Limited 20230118 0 31.2 31.2 28.5 30.85 1237 30.85 down down correct
526506.BSE Systematix Corporate Services Limited 20230118 0 219 219 200.2 219 16 219
526519.BSE Alpine Housing Development Corporation Limited 20230118 0 129 129 115 124.35 38258 124.35 down down correct
526525.BSE Worldwide Leather Exports Limited 20230118 0 16.05 16.75 16.05 16.05 1026 16.05
526544.BSE Scanpoint Geomatics Limited 20230118 0 10.46 10.46 10.14 10.34 4994 10.34 down down correct
526546.BSE Choksi Laboratories Limited 20230118 0 44.5 44.5 38.6 39.5 1550 39.5 down down correct
526568.BSE Longview Tea Company Limited 20230118 0 27.9 27.9 25.7 26.95 585 26.95 down down correct
526574.BSE Enterprise International Limited 20230118 0 19.95 20.5 19 20.2 202 20.2 up up correct
526576.BSE Techindia Nirman Limited 20230118 0 9.9 10.88 9.9 10.86 2119 10.86 up up correct
526582.BSE TPL Plastech Limited 20230118 0 30.6 36.6 30.1 36.2 204557 36.2 up down incorrect
526586.BSE Wim Plast Limited 20230118 0 470 478.7 470 471.25 2160 471.25 up up correct
526596.BSE Liberty Shoes Ltd 20230118 0 267.65 283.7 267.65 275.9 3999 275.9 up up correct
526604.BSE Lippi Systems Limited 20230118 0 16 17 16 17 402 17 up up correct
526608.BSE Electrotherm (India) Limited 20230118 0 77.55 77.55 73 73.5 3192 73.5 down up incorrect
526612.BSE Blue Dart Express Limited 20230118 0 7111 7230.55 7070.45 7137.25 583 7137.25 up up correct
526616.BSE National Plastic Industries Limited 20230118 0 44 44.95 43.2 44 1539 44
526622.BSE MFL India Limited 20230118 0 0.92 0.92 0.9 0.9 1100580 0.9 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230118 0 23.3 23.3 22.05 23 671 23 down up incorrect
526650.BSE Tourism Finance Corporation of India Limited 20230118 0 86.2 87.65 85.75 86.75 44235 86.75 up up correct
526666.BSE Bhartiya International Limited 20230118 0 207.65 209.05 204.95 207.95 825 207.95 up up correct
526683.BSE Hotel Rugby Limited 20230118 0 6.64 6.64 6.64 6.64 0 6.64
526703.BSE Ecoplast Limited 20230118 0 72.75 72.95 72.15 72.5 135 72.5 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230118 0 113.85 113.85 113.85 113.85 10 113.85
526707.BSE Alchemist Limited 20230118 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230118 0 112.1 114.85 110.7 113.95 520 113.95 up up correct
526725.BSE The Sandesh Limited 20230118 0 990.75 1069.95 987.8 1069.95 557 1069.95 up up correct
526727.BSE Garnet Construction Limited 20230118 0 18.6 18.6 17.6 18.05 1421 18.05 down up incorrect
526731.BSE Bright Brothers Limited 20230118 0 173 173 167.3 168 1582 168 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230118 0 6.42 6.42 6.25 6.25 96 6.25 down down correct
526739.BSE Narmada Gelatines Limited 20230118 0 291 294.75 288 290.15 4983 290.15 down down correct
526747.BSE P G Foils Limited 20230118 0 222 224 218.05 219.95 644 219.95 down down correct
526751.BSE Gratex Industries Limited 20230118 0 19.4 19.4 19 19.4 538 19.4
526761.BSE Howard Hotels Limited 20230118 0 9.5 9.5 9.5 9.5 100 9.5
526775.BSE Valiant Communications Limited 20230118 0 151.3 151.3 149 149 1092 149 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230118 0 1239 1360 1157.5 1280.9 1869 1280.9 up up correct
526807.BSE Seamec Limited 20230118 0 831.7 850.55 830 837.9 382 837.9 up down incorrect
526813.BSE Raghunath International Limited 20230118 0 12.4 12.4 12.3 12.4 338 12.4
526817.BSE Cheviot Company Limited 20230118 0 1143.9 1152.1 1136 1140.05 274 1140.05 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230118 0 411.5 422.5 411.5 417 1220 417 up up correct
526827.BSE Spice Islands Apparels Limited 20230118 0 9.66 9.66 8.74 9.14 101 9.14 down down correct
526839.BSE Shelter Infra Projects Limited 20230118 0 12.82 12.82 12.82 12.82 41 12.82
526847.BSE Ashirwad Steels & Industries Limited 20230118 0 24 24.5 23.3 24 11796 24
526851.BSE Arex Industries Limited 20230118 0 118.05 122.85 116 120.85 693 120.85 up up correct
526853.BSE Bilcare Limited 20230118 0 57.75 57.75 54 55.75 169035 55.75 down down correct
526861.BSE Rishi Laser Limited 20230118 0 24.05 24.9 23.45 24.45 1946 24.45 up up correct
526871.BSE Intec Capital Limited 20230118 0 18.1 19.75 18.05 18.25 4698 18.25 up up correct
526881.BSE 63 moons technologies limited 20230118 0 166.6 167 163.4 163.85 7235 163.85 down down correct
526899.BSE Himalaya Food International Limited 20230118 0 24.45 24.6 23.75 24.25 38681 24.25 down down correct
526905.BSE Padmanabh Industries Limited 20230118 0 4.28 4.28 4.28 4.28 2662 4.28
526921.BSE Twentyfirst Century Management Services Limited 20230118 0 22.25 22.25 21.9 21.9 2755 21.9 down up incorrect
526931.BSE Hariyana Ship Breakers Limited 20230118 0 69.5 71.5 68.5 68.7 6543 68.7 down down correct
526945.BSE Tyroon Tea Company Limited 20230118 0 109.9 109.9 103.45 108.3 284 108.3 down down correct
526947.BSE La Opala RG Limited 20230118 0 380.55 388 380.35 384.55 3941 384.55 up up correct
526953.BSE Venus Remedies Limited 20230118 0 171 171 169.5 170 2421 170 down up incorrect
526965.BSE Gujarat Craft Industries Limited 20230118 0 91.65 91.65 85.7 89.05 75 89.05 down up incorrect
526971.BSE Dhoot Industrial Finance Limited 20230118 0 78 78 77 77.55 1262 77.55 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230118 0 181 187.95 180 180.55 2265 180.55 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230118 0 731.45 733.4 728.6 729.75 1229 729.75 down down correct
530005.BSE The India Cements Limited 20230118 0 216 217.7 213.1 217.35 71740 217.35 up up correct
530007.BSE JK Tyre & Industries Limited 20230118 0 180.55 184.9 180.55 181.9 43940 181.9 up up correct
530017.BSE Standard Industries Limited 20230118 0 32.7 32.7 32 32.25 9024 32.25 down down correct
530023.BSE The Investment Trust of India Limited 20230118 0 95.45 95.95 92.35 93.05 2347 93.05 down down correct
530043.BSE Acknit Industries Limited 20230118 0 151.6 159.7 151.6 157.75 2255 157.75 up up correct
530045.BSE Titan Securities Limited 20230118 0 19.4 20.3 19.25 20 10599 20 up up correct
530063.BSE Yashraj Containeurs Limited 20230118 0 17.65 17.7 16.25 17.7 46220 17.7 up up correct
530067.BSE CSL Finance Limited 20230118 0 251.65 256.4 248.85 253.6 2664 253.6 up up correct
530075.BSE Selan Exploration Technology Limited 20230118 0 230.05 232.7 229.15 231.25 3023 231.25 up down incorrect
530077.BSE Freshtrop Fruits Limited 20230118 0 103.2 104.75 103 103 7865 103 down down correct
530079.BSE Faze Three Limited 20230118 0 284.95 285 280 282.85 997 282.85 down down correct
530095.BSE Pradhin Limited 20230118 0 41.85 46.05 41.8 42.05 1209 42.05 up up correct
530109.BSE Anupam Finserv Limited 20230118 0 2 2.03 1.85 1.92 506035 1.92 down down correct
530111.BSE Raj Packaging Industries Limited 20230118 0 53.55 54.3 52.8 54 11455 54 up up correct
AJIL.BSE Atlas Jewellery India Limited 20230118 0 16.45 16.45 16.45 16.45 0 16.45
530119.BSE Natraj Proteins Limited 20230118 0 57.9 57.9 56.25 56.55 458 56.55 down down correct
530125.BSE Samrat Pharmachem Limited 20230118 0 675.05 684 654.7 671.65 14528 671.65 down down correct
530129.BSE Nile Limited 20230118 0 563.95 563.95 552 554.4 1437 554.4 down down correct
530131.BSE Udaipur Cement Works Limited 20230118 0 30.75 32.05 30.7 31.5 74926 31.5 up up correct
530133.BSE Amco India Limited 20230118 0 71 71 68.75 70.75 215 70.75 down down correct
530139.BSE Kreon Finnancial Services Limited 20230118 0 54.95 54.95 50.5 51 891 51 down down correct
530145.BSE Kisan Mouldings Limited 20230118 0 9.74 9.99 9.74 9.9 3140 9.9 up up correct
530151.BSE Vijay Textiles Limited 20230118 0 26.4 26.4 24.95 25.8 2325 25.8 down down correct
530163.BSE Kerala Ayurveda Limited 20230118 0 107.8 107.8 103.8 104.4 18253 104.4 down down correct
530169.BSE Mohit Paper Mills Limited 20230118 0 19.05 20.2 19 20 8524 20 up up correct
530175.BSE Odyssey Technologies Limited 20230118 0 54 54 51.25 54 935 54
530185.BSE Surat Textile Mills Limited 20230118 0 9.24 9.64 9.07 9.15 195059 9.15 down down correct
530187.BSE Atharv Enterprises Limited 20230118 0 2.92 2.92 2.75 2.75 3091 2.75 down down correct
530201.BSE Kallam Textiles Limited 20230118 0 10.77 11.07 10.77 10.78 23665 10.78 up up correct
530207.BSE Brawn Biotech Limited 20230118 0 18.95 18.95 18.05 18.8 1818 18.8 down up incorrect
530215.BSE Kings Infra Ventures Limited 20230118 0 98.75 102.3 96.7 101.65 14672 101.65 up up correct
530233.BSE Auro Laboratories Limited 20230118 0 75 75 73.2 73.65 2484 73.65 down down correct
530235.BSE KJMC Financial Services Limited 20230118 0 37.85 37.85 34.35 37.65 390 37.65 down down correct
530245.BSE Aryaman Financial Services Limited 20230118 0 89.6 89.6 84.1 88.65 302 88.65 down down correct
530259.BSE Inter State Oil Carrier Limited 20230118 0 30.85 31.7 29.6 30.8 2552 30.8 down down correct
530263.BSE Global Capital Markets Limited 20230118 0 31.25 31.7 30.8 31.7 48730 31.7 up up correct
530265.BSE Sainik Finance & Industries Limited 20230118 0 28.35 28.35 28.35 28.35 2 28.35
530299.BSE Kothari Products Limited 20230118 0 126.1 137.55 125.15 134.75 2156 134.75 up up correct
530305.BSE Piccadily Agro Industries Limited 20230118 0 45.55 47.9 45.55 46 42597 46 up up correct
530309.BSE Chandra Prabhu International Ltd 20230118 0 27.8 28.7 27.05 28.45 99766 28.45 up up correct
530313.BSE Laurel Organics Ltd 20230118 0 40.6 40.6 39.3 40 1002 40 down down correct
530315.BSE Hindustan Tin Works Limited 20230118 0 109.75 109.75 107 108.9 7430 108.9 down down correct
530317.BSE Godavari Drugs Limited 20230118 0 88.25 92.95 88.25 90.75 22214 90.75 up up correct
530331.BSE Premco Global Limited 20230118 0 330 330 308.1 316.7 1973 316.7 down down correct
530355.BSE Asian Energy Services Limited 20230118 0 70.2 70.8 68.6 69.75 6243 69.75 down down correct
530367.BSE NRB Bearings Limited 20230118 0 155.65 155.65 150.55 151.25 10234 151.25 down down correct
530369.BSE Vamshi Rubber Limited 20230118 0 27.3 27.3 25.6 26.8 105 26.8 down down correct
530377.BSE Nila Infrastructures Limited 20230118 0 6.93 7.02 6.68 6.84 129206 6.84 down down correct
530401.BSE Vinyoflex Limited 20230118 0 58.8 61.8 56 59.6 7963 59.6 up up correct
530405.BSE Jindal Capital Limited 20230118 0 26.35 26.35 24 24.75 3320 24.75 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230118 0 79.45 79.45 79.45 79.45 468 79.45
530431.BSE Ador Fontech Limited 20230118 0 81 82.8 80.9 82 12369 82 up down incorrect
530427.BSE Choksi Imaging Limited 20230118 0 45.95 45.95 44 45 1277 45 down down correct
530429.BSE Ashish Polyplast Limited 20230118 0 24.3 24.3 20.7 22.85 1498 22.85 down up incorrect
530433.BSE Shiva Global Agro Industries Limited 20230118 0 106.05 111 106.05 108.05 3380 108.05 up up correct
530449.BSE Rungta Irrigation Limited 20230118 0 29 30.45 29 30.45 10940 30.45 up up correct
530459.BSE Valson Industries Limited 20230118 0 19.75 20.65 19.2 20.45 9656 20.45 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230118 0 16.75 16.75 15.85 16.05 34531 16.05 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230118 0 434.8 443.9 401 423.3 6670 423.3 down up incorrect
530477.BSE Vikram Thermo (India) Limited 20230118 0 67.75 69.4 66.8 67 27642 67 down down correct
530499.BSE A. K. Capital Services Limited 20230118 0 494 494 474.95 475 829 475 down up incorrect
530517.BSE Relaxo Footwears Limited 20230118 0 891.05 896.85 884.2 886.4 2305 886.4 down down correct
530521.BSE Virat Industries Limited 20230118 0 247 247 237 237.5 88 237.5 down down correct
530533.BSE Terai Tea Company Limited 20230118 0 69.1 71.5 68.15 70 538 70 up up correct
530543.BSE MARG Limited 20230118 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230118 0 179.25 183.8 175.7 176.4 591 176.4 down up incorrect
530557.BSE NCL Research & Financial Services Limited 20230118 0 0.48 0.48 0.46 0.47 3747421 0.47 down down correct
530577.BSE Ladderup Finance Limited 20230118 0 21.1 21.55 21.1 21.55 52 21.55 up up correct
530585.BSE Swastika Investmart Limited 20230118 0 161 168.7 161 166.05 99 166.05 up up correct
530589.BSE Prima Plastics Limited 20230118 0 92.55 96.05 92.55 95.75 9070 95.75 up up correct
530609.BSE Carnation Industries Limited 20230118 0 4.83 4.83 4.83 4.83 926 4.83
530611.BSE Sturdy Industries Limited 20230118 0 0.57 0.59 0.55 0.57 1191652 0.57
530617.BSE Sampre Nutritions Limited 20230118 0 146.05 152.85 146.05 149.6 3697 149.6 up up correct
530621.BSE Akar Auto Industries Limited 20230118 0 66.4 67.3 66.4 67.25 1225 67.25 up up correct
530627.BSE Vipul Organics Limited 20230118 0 124.25 128.45 123.35 124.05 2799 124.05 down up incorrect
530643.BSE Eco Recycling Limited 20230118 0 140.35 143.9 136 136.7 102511 136.7 down down correct
530655.BSE Goodluck India Limited 20230118 0 479 497.4 473.5 493.65 41810 493.65 up up correct
530663.BSE Goyal Associates Limited 20230118 0 1.36 1.4 1.32 1.34 278492 1.34 down down correct
530665.BSE Zenith Healthcare Limited 20230118 0 5.14 5.32 5.01 5.13 47443 5.13 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230118 0 128.9 128.9 117 121.4 20955 121.4 down down correct
530689.BSE Lykis Limited 20230118 0 44 45.9 43.8 44.3 12067 44.3 up down incorrect
530695.BSE Prime Property Development Corporation Limited 20230118 0 13.38 13.38 11.86 12.25 3249 12.25 down down correct
530697.BSE Zenlabs Ethica Limited 20230118 0 54.25 54.25 52.25 53.85 9127 53.85 down down correct
530699.BSE Raj Rayon Industries Limited 20230118 0 47.1 47.1 47.1 47.1 1640 47.1
530711.BSE Jagan Lamps Limited 20230118 0 49.2 49.5 48 48.7 4184 48.7 down down correct
530715.BSE Alps Industries Limited 20230118 0 2.07 2.08 2.07 2.08 22707 2.08 up up correct
530755.BSE Coral Newsprints Ltd 20230118 0 10.35 10.6 9.65 10.05 2386 10.05 down up incorrect
530759.BSE Sterling Tools Limited 20230118 0 322 339.6 320.2 324.05 27989 324.05 up up correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230118 0 41 42.75 40.95 42.4 1910 42.4 up up correct
530789.BSE Ceejay Finance Limited 20230118 0 134.9 135 124 124 1055 124 down down correct
530803.BSE Bhageria Industries Limited 20230118 0 156.65 160 156.05 156.05 3448 156.05 down down correct
530809.BSE BNR Udyog Limited 20230118 0 36.8 36.85 36.8 36.85 4 36.85 up up correct
530813.BSE KRBL Limited 20230118 0 400.2 409.55 399.5 405.7 8904 405.7 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230118 0 105.9 105.9 97.05 98.95 3263 98.95 down down correct
530821.BSE SSPDL Limited 20230118 0 17 17.75 16.4 17.75 147 17.75 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230118 0 28 29.25 27.65 29.15 6250 29.15 up up correct
530829.BSE CIL Securities Limited 20230118 0 28.05 29 27 28.6 6249 28.6 up up correct
530839.BSE Clio Infotech Limited 20230118 0 6.68 6.68 6.68 6.68 3914 6.68
530843.BSE Cupid Limited 20230118 0 272.05 274 266.35 267.5 9002 267.5 down down correct
530845.BSE Sunshield Chemicals Limited 20230118 0 629.9 629.9 580.1 611.15 3364 611.15 down down correct
530871.BSE Chembond Chemicals Limited 20230118 0 251.9 255.7 249.75 253.5 2007 253.5 up up correct
530879.BSE Capital India Finance Limited 20230118 0 98 98 97 97 60 97 down down correct
530883.BSE Super Crop Safe Limited 20230118 0 7.16 7.4 6.9 7.08 75813 7.08 down up incorrect
530897.BSE N G Industries LTD 20230118 0 83.5 83.5 80.65 80.9 1663 80.9 down down correct
530951.BSE Raminfo Limited 20230118 0 108.95 108.95 106.05 106.95 7189 106.95 down down correct
530953.BSE Sunil Agro Foods Limited 20230118 0 154.55 154.55 144.55 146.6 4951 146.6 down down correct
530959.BSE Diana Tea Company Limited 20230118 0 31.95 31.95 30.3 30.6 7175 30.6 down down correct
530961.BSE Vikas EcoTech Limited 20230118 0 3.4 3.56 3.35 3.54 4548149 3.54 up up correct
530965.BSE Indian Oil Corporation Limited 20230118 0 81.15 82.9 81.1 82.15 1032393 82.15 up down incorrect
530973.BSE Alfa Ica (India) Limited 20230118 0 44 44.15 44 44.15 258 44.15 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230118 0 132.5 139.4 127 132.5 9280 132.5
530979.BSE India Home Loan Limited 20230118 0 30.95 31.4 30.25 30.7 1463 30.7 down down correct
530991.BSE Roopa Industries Limited 20230118 0 56.45 56.45 52.05 54.05 3736 54.05 down down correct
530997.BSE Unique Organics Limited 20230118 0 40.95 40.95 38.2 40.45 1129 40.45 down down correct
531025.BSE Visagar Financial Services Limited 20230118 0 1.12 1.22 1.12 1.21 107282 1.21 up up correct
531041.BSE Competent Automobiles Company Limited 20230118 0 217 223.85 217 219.35 2548 219.35 up down incorrect
531043.BSE Dhanvantri Jeevan Rekha Limited 20230118 0 13.25 13.6 12.32 13.6 1838 13.6 up up correct
531069.BSE Vijay Solvex Limited 20230118 0 915 939 915 918 171 918 up up correct
531080.BSE Shri Krishna Devcon Limited 20230118 0 21.6 22.5 21.35 21.35 2740 21.35 down down correct
531082.BSE Alankit Limited 20230118 0 10.76 10.76 10.46 10.5 28305 10.5 down down correct
531083.BSE Nihar Info Global Limited 20230118 0 8.39 8.39 7.66 8.17 25414 8.17 down down correct
531091.BSE United Credit Limited 20230118 0 21.14 21.14 21.14 21.14 383 21.14
531109.BSE Ishan Dyes & Chemicals Limited 20230118 0 65 65 63.15 63.95 13192 63.95 down down correct
531111.BSE Gothi Plascon India Limited 20230118 0 30.2 30.2 30.2 30.2 2000 30.2
531120.BSE Patel Engineering Limited 20230118 0 18.05 18.25 17.95 18 136769 18 down down correct
531129.BSE Inani Marbles and Industries Limited 20230118 0 23.95 24 23 24 3796 24 up up correct
531137.BSE Gemstone Investments Limited 20230118 0 0.94 0.95 0.92 0.92 201536 0.92 down down correct
531146.BSE Medicamen Biotech Limited 20230118 0 829.7 839 815 833.35 410 833.35 up down incorrect
531157.BSE Organic Coatings Limited 20230118 0 6.8 6.8 6.8 6.8 500 6.8
531158.BSE Catvision Limited 20230118 0 11.34 12.4 11.34 12.34 3339 12.34 up up correct
531161.BSE ABM Knowledgeware Limited 20230118 0 102.7 106.55 102.7 105.65 3953 105.65 up up correct
531163.BSE Kemistar Corporation Limited 20230118 0 36.2 38.95 35.1 37.3 3585 37.3 up up correct
531169.BSE SKP Securities Limited 20230118 0 76.75 76.75 71.55 73.05 851 73.05 down down correct
531173.BSE Syschem (India) Limited 20230118 0 58.5 58.8 56.35 56.35 182386 56.35 down up incorrect
531190.BSE Tavernier Resources Limited 20230118 0 8.22 8.22 8.22 8.22 0 8.22
531198.BSE Dhanada Corporation Limited 20230118 0 3.05 3.05 2.95 2.95 8400 2.95 down up incorrect
531201.BSE Shilchar Technologies Limited 20230118 0 1091 1098 1005.8 1066 7024 1066 down down correct
531210.BSE Colinz Laboratories Limited 20230118 0 45.55 46.95 43.4 46.4 386 46.4 up up correct
531212.BSE Nalin Lease Finance Limited 20230118 0 33.75 35.6 33.75 35.25 480 35.25 up up correct
531215.BSE RTS Power Corporation Limited 20230118 0 126 132.95 126 127.8 9745 127.8 up up correct
531223.BSE Anjani Synthetics Limited 20230118 0 29.05 29.5 28.25 28.25 864 28.25 down down correct
531233.BSE Rasi Electrodes Limited 20230118 0 15.3 15.45 14.95 15.2 27714 15.2 down up incorrect
531234.BSE Victory Paper and Boards (India) Limited 20230118 0 100.6 100.6 100.6 100.6 141 100.6
531241.BSE Linc Pen & Plastics Limited 20230118 0 432.9 432.9 420.7 421.6 510 421.6 down down correct
531246.BSE Prima Industries Limited 20230118 0 20.75 20.75 20.75 20.75 10 20.75
531253.BSE India Gelatine & Chemicals Limited 20230118 0 232.5 234.95 230 231.15 2291 231.15 down down correct
531255.BSE Paragon Finance Limited 20230118 0 20.1 22 20.1 21.95 1641 21.95 up up correct
531259.BSE Esha Media Research Limited 20230118 0 5.3 5.3 5.04 5.04 5000 5.04 down down correct
531268.BSE B2B Software Technologies Limited 20230118 0 26.6 27.9 26.6 26.95 3065 26.95 up up correct
531273.BSE Radhe Developers (India) Limited 20230118 0 7.83 7.99 7.82 7.87 52170 7.87 up up correct
531278.BSE Elixir Capital Limited 20230118 0 56.5 57 53.55 54.7 7541 54.7 down down correct
531281.BSE P G Industry Limited 20230118 0 16.45 16.45 15.4 16 6168 16 down down correct
531287.BSE National Plastic Technologies Limited 20230118 0 119.5 119.5 112 113.15 1837 113.15 down up incorrect
531289.BSE National Fittings Limited 20230118 0 64.05 68.7 63 63.65 1022 63.65 down down correct
531297.BSE Artefact Projects Limited 20230118 0 46.25 47.45 46.15 46.8 960 46.8 up up correct
531306.BSE DHP India Limited 20230118 0 1041.8 1041.8 1021 1022.25 471 1022.25 down down correct
531307.BSE RRIL Limited 20230118 0 15.55 15.55 14.9 15.05 28886 15.05 down down correct
531328.BSE Kretto Syscon Limited 20230118 0 0.69 0.69 0.67 0.68 617590 0.68 down down correct
531335.BSE Zydus Wellness Limited 20230118 0 1486.7 1498.5 1470 1473.6 1096 1473.6 down up incorrect
531337.BSE Jump Networks Limited 20230118 0 3.48 3.51 3.44 3.46 68890 3.46 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230118 0 38.15 38.15 36.25 36.25 516 36.25 down down correct
531346.BSE Eastern Treads Limited 20230118 0 37.9 37.9 33.1 34.8 127 34.8 down down correct
531349.BSE Panacea Biotec Limited 20230118 0 135.6 136.9 135.05 135.9 5642 135.9 up up correct
531358.BSE Choice International Limited 20230118 0 270.05 270.05 265 265.6 3773 265.6 down down correct
531359.BSE Shriram Asset Management Company Limited 20230118 0 212.05 215.95 209.35 209.35 29670 209.35 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230118 0 39 40.35 38.45 39.85 453 39.85 up up correct
531390.BSE Upsurge Investment & Finance Ltd 20230118 0 49.45 52.5 46.05 50.6 81020 50.6 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230118 0 131.7 145.2 131.7 145.2 3067 145.2 up up correct
531411.BSE Tuni Textile Mills Limited 20230118 0 2.1 2.1 1.97 2.06 279049 2.06 down down correct
531412.BSE Radix Industries (India) Limited 20230118 0 78 82 78 78 112 78
531416.BSE Narendra Properties Limited 20230118 0 20.35 20.35 18.5 19.25 895 19.25 down down correct
531417.BSE Mega Corporation Limited 20230118 0 2 2.09 2 2.04 21405 2.04 up down incorrect
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230118 0 238.55 242.8 238.55 241.1 6156 241.1 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230118 0 28.15 28.95 28.1 28.5 1040 28.5 up up correct
531439.BSE Goldstone Technologies Limited 20230118 0 48.85 49.6 47.65 48.3 16227 48.3 down down correct
531449.BSE GRM Overseas Limited 20230118 0 375 383.75 375 378.4 6682 378.4 up up correct
531453.BSE Mohit Industries Limited 20230118 0 16.25 16.5 16 16.45 750 16.45 up up correct
531454.BSE Polylink Polymers (India) Limited 20230118 0 24.8 24.8 23.55 24 2361 24 down up incorrect
531456.BSE Minaxi Textiles Limited 20230118 0 2.1 2.11 2 2.06 46753 2.06 down down correct
531471.BSE Duke Offshore Limited 20230118 0 9.07 9.08 9.07 9.08 6925 9.08 up up correct
531472.BSE Cybele Industries Ltd 20230118 0 22.8 25.1 22.8 24.95 17401 24.95 up up correct
531494.BSE Navkar Builders Limited 20230118 0 11.09 11.49 10.54 10.54 105207 10.54 down down correct
531499.BSE Sybly Industries Limited 20230118 0 5.86 5.86 5.85 5.85 19966 5.85 down down correct
531502.BSE Esaar (India) Limited 20230118 0 6.8 6.92 6.67 6.77 6039 6.77 down down correct
531503.BSE Maris Spinners Limited 20230118 0 58.25 60.85 58.1 60.5 552 60.5 up down incorrect
531512.BSE Orient Tradelink Limited 20230118 0 13.41 13.79 13 13.56 14934 13.56 up down incorrect
531518.BSE Vikas Proppant & Granite Limited 20230118 0 0.73 0.73 0.7 0.73 415336 0.73
531525.BSE Ace Software Exports Limited 20230118 0 17.85 18.7 17.85 18.7 21 18.7 up up correct
531531.BSE Hatsun Agro Product Limited 20230118 0 889.8 896.1 887.5 890.45 1356 890.45 up up correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230118 0 19.2 20.9 19.2 20.9 111 20.9 up up correct
531540.BSE Maruti Infrastructure Limited 20230118 0 109 110.95 105 107.7 8491 107.7 down down correct
531543.BSE Jindal Worldwide Limited 20230118 0 418 418 406.05 407.8 15148 407.8 down down correct
531583.BSE Rap Media Limited 20230118 0 19.7 20.45 19.7 20.45 80 20.45 up up correct
531591.BSE Bampsl Securities Limited 20230118 0 8.44 8.44 8.15 8.39 12797 8.39 down down correct
531599.BSE FDC Limited 20230118 0 265.5 267 260.3 263.95 5914 263.95 down up incorrect
531608.BSE Gorani Industries Limited 20230118 0 184.9 192 175.75 189.25 3948 189.25 up up correct
531609.BSE KG Petrochem Limited 20230118 0 204 204 195.45 199.1 312 199.1 down down correct
531613.BSE Meyer Apparel Limited 20230118 0 1.32 1.44 1.32 1.44 2763 1.44 up up correct
531616.BSE Starcom Information Technology Limited 20230118 0 107.5 113.05 107.5 107.5 175 107.5
531624.BSE Country Condo's Limited 20230118 0 4.71 4.79 4.71 4.77 5106 4.77 up up correct
531626.BSE Orosil Smiths India Limited 20230118 0 5.19 5.19 4.9 5.03 25325 5.03 down up incorrect
531633.BSE Lincoln Pharmaceuticals Limited 20230118 0 337.9 342.2 333.85 335.85 1334 335.85 down down correct
531638.BSE Suraj Limited 20230118 0 64.9 64.9 62.3 64.35 507 64.35 down down correct
531642.BSE Marico Limited 20230118 0 507 509.95 505.3 507.8 18345 507.8 up up correct
531648.BSE Mahavir Industries Limited 20230118 0 1.21 1.21 1.21 1.21 0 1.21
531661.BSE Hittco Tools Limited 20230118 0 12.8 13.09 12.5 12.85 6904 12.85 up up correct
531668.BSE Vision Corporation Limited 20230118 0 1.86 2 1.86 1.9 6357 1.9 up up correct
531680.BSE Mayur Leather Products Limited 20230118 0 6 6 6 6 1 6
531688.BSE Prithvi Exchange (India) Limited 20230118 0 44 45 42.75 43.75 1664 43.75 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230118 0 369.4 369.4 359 360 7268 360 down up incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230118 0 1249.05 1276.75 1225.1 1269.9 929 1269.9 up up correct
531726.BSE Panchsheel Organics Limited 20230118 0 259.05 259.05 250 253.95 1257 253.95 down down correct
531727.BSE Menon Pistons Limited 20230118 0 49.3 50.7 48.75 50.5 22772 50.5 up up correct
531737.BSE Greencrest Financial Services Limited 20230118 0 1.47 1.47 1.47 1.47 149902 1.47
531739.BSE Gennex Laboratories Limited 20230118 0 6.06 6.27 6.05 6.16 325425 6.16 up up correct
531744.BSE Gini Silk Mills Limited 20230118 0 42 42 41 42 1291 42
531746.BSE Prajay Engineers Syndicate Limited 20230118 0 15.15 15.4 14.8 14.95 6437 14.95 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230118 0 0.83 0.84 0.82 0.84 1930261 0.84 up up correct
531762.BSE Unjha Formulations Limited 20230118 0 15.35 15.4 14.7 14.7 20010 14.7 down down correct
531768.BSE Poly Medicure Limited 20230118 0 871.1 878.05 869.2 874.25 943 874.25 up up correct
531802.BSE Prerna Infrabuild Limited 20230118 0 45.9 45.9 43 43.5 88550 43.5 down down correct
531813.BSE Ganga Papers India Limited 20230118 0 72.3 75.7 72.3 75.7 2 75.7 up up correct
531814.BSE Tirupati Sarjan Limited 20230118 0 12.3 12.64 12.09 12.56 34583 12.56 up down incorrect
531842.BSE Lahoti Overseas Limited 20230118 0 32.8 32.8 31.8 32.25 17428 32.25 down down correct
531859.BSE Oriental Veneer Products Limited 20230118 0 77.9 77.9 71.5 73.5 53754 73.5 down down correct
531861.BSE Joindre Capital Services Limited 20230118 0 31.85 32 31.1 31.55 3933 31.55 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230118 0 1187 1187 1148 1163 45318 1163 down down correct
531867.BSE Unitech International Limited 20230118 0 6.51 6.51 6.35 6.35 1500 6.35 down down correct
531869.BSE Sacheta Metals Limited 20230118 0 19.5 19.5 18.7 19 11810 19 down up incorrect
531881.BSE Gujarat Metallic Coal & Coke Limited 20230118 0 23.15 23.15 20.95 20.95 726 20.95 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230118 0 113.45 113.45 110.5 111.1 2011 111.1 down down correct
531893.BSE Sawaca Business Machines Limited 20230118 0 1.15 1.17 1 1.12 723909 1.12 down down correct
531900.BSE CCL International Limited 20230118 0 17 17.9 17 17.05 1499 17.05 up up correct
531909.BSE Croissance Limited 20230118 0 9.4 9.44 8.9 9 142636 9 down down correct
531917.BSE Twinstar Industries Limited 20230118 0 1.26 1.26 1.26 1.26 0 1.26
531921.BSE Agarwal Industrial Corporation Limited 20230118 0 644.9 644.9 623.1 635.55 2141 635.55 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230118 0 30.25 30.25 29.25 29.9 9160 29.9 down down correct
531950.BSE Vertex Securities Limited 20230118 0 3.42 3.43 3.27 3.41 107309 3.41 down down correct
531952.BSE Riba Textiles Limited 20230118 0 42.95 43 41.1 42.9 3232 42.9 down down correct
531977.BSE Chartered Logistics Limited 20230118 0 5.01 5.15 4.91 5.06 36707 5.06 up down incorrect
531978.BSE Ambika Cotton Mills Limited 20230118 0 1602.05 1602.05 1564.8 1574.25 951 1574.25 down up incorrect
531979.BSE Hind Aluminium Industries Limited 20230118 0 40.4 40.45 39.25 40.3 1318 40.3 down down correct
531996.BSE Odyssey Corporation Limited 20230118 0 7.47 7.75 7.25 7.61 1862 7.61 up up correct
532001.BSE Inducto Steels Limited 20230118 0 30.6 32.3 30.6 31.65 1143 31.65 up up correct
532005.BSE Sam Industries Limited 20230118 0 45.3 50.95 45.3 46.7 2560 46.7 up up correct
532011.BSE Pooja Entertainment and Films Limited 20230118 0 184 186 180 181.05 18 181.05 down down correct
532015.BSE Gravity (India) Limited 20230118 0 4.74 4.74 4.46 4.61 13989 4.61 down up incorrect
532022.BSE Filatex Fashions Limited 20230118 0 19.7 20.05 19.5 20.05 332692 20.05 up up correct
532029.BSE Sindhu Trade Links Limited 20230118 0 24 24.5 23 23.35 421281 23.35 down down correct
532033.BSE Jain Studios Limited 20230118 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230118 0 61.4 61.85 60.3 61.2 8439 61.2 down down correct
532041.BSE Hindustan Bio Sciences Limited 20230118 0 4.29 4.32 4.29 4.32 20807 4.32 up up correct
532053.BSE Wallfort Financial Services Limited 20230118 0 50.95 50.95 48.2 49.05 916 49.05 down down correct
532054.BSE KDDL Limited 20230118 0 1084.2 1084.2 1063 1067.7 760 1067.7 down down correct
532056.BSE Adinath Exim Resources Limited 20230118 0 18.7 18.7 17.7 17.7 695 17.7 down down correct
532067.BSE Kilpest India Limited 20230118 0 433 449.45 433 437.65 3129 437.65 up up correct
532070.BSE Sumuka Agro Industries Limited 20230118 0 75 75 70 72.5 4560 72.5 down down correct
532081.BSE KSS Limited 20230118 0 0.19 0.19 0.19 0.19 0 0.19
532092.BSE Sagar Productions Limited 20230118 0 2.09 2.15 2.07 2.14 14902 2.14 up down incorrect
532100.BSE Indo-City Infotech Limited 20230118 0 7.48 7.48 6.6 6.6 8477 6.6 down up incorrect
532113.BSE Brijlaxmi Leasing & Finance Limited 20230118 0 4.51 4.51 4.12 4.51 41908 4.51
532123.BSE BSEL Infrastructure Realty Limited 20230118 0 5.51 5.51 5.01 5.51 488579 5.51
532124.BSE Reliable Ventures India Limited 20230118 0 13.94 13.94 13.04 13.23 4950 13.23 down down correct
532134.BSE Bank of Baroda 20230118 0 182.2 182.5 177.4 178.2 668252 178.2 down down correct
532141.BSE Andhra Cements Limited 20230118 0 7.74 7.74 7.74 7.74 44466 7.74
532143.BSE SKM Egg Products Export (India) Limited 20230118 0 146.5 153.4 144 146.7 8344 146.7 up up correct
532145.BSE H S India Limited 20230118 0 11 11.73 10.76 11.68 4790 11.68 up up correct
532150.BSE Indraprastha Medical Corporation Limited 20230118 0 83.15 87.55 83.15 87.45 39246 87.45 up up correct
532156.BSE Vaibhav Global Limited 20230118 0 302 302 297 297.65 13354 297.65 down down correct
532160.BSE Gujarat State Financial Corporation 20230118 0 7.12 7.41 7.06 7.2 2375 7.2 up up correct
532162.BSE JK Paper Ltd 20230118 0 412.95 414.35 408.55 411.45 21390 411.45 down down correct
532163.BSE Saregama India Limited 20230118 0 352.55 361 350.2 353 9015 353 up up correct
532172.BSE Adroit Infotech Limited 20230118 0 22.6 23 22.4 22.65 3131 22.65 up up correct
532173.BSE CyberTech Systems and Software Limited 20230118 0 132.5 132.6 130.4 130.55 2228 130.55 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230118 0 20 20 19.65 19.75 129033 19.75 down down correct
532183.BSE Gayatri Sugars Limited 20230118 0 3.15 3.36 3.15 3.26 1836 3.26 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230118 0 56 56.6 55 55.7 418656 55.7 down down correct
532212.BSE Archies Limited 20230118 0 23.7 24.05 23.45 23.5 6011 23.5 down down correct
532215.BSE Axis Bank Ltd 20230118 0 920 925.25 913.1 924.1 75589 924.1 up up correct
532216.BSE HB Stockholdings Limited 20230118 0 54.05 54.05 51.4 53.7 1564 53.7 down down correct
532219.BSE Energy Development Company Limited 20230118 0 20.55 20.85 19.4 19.95 59550 19.95 down up incorrect
532221.BSE Sonata Software Limited 20230118 0 579.5 584.7 577 583.1 2025 583.1 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230118 0 80.1 81.7 79.75 80.85 2920 80.85 up up correct
532240.BSE India Nippon Electricals Limited 20230118 0 382.7 384.95 378.6 380.1 362 380.1 down down correct
532256.BSE Nalwa Sons Investments Limited 20230118 0 2200.05 2295 2200 2260 109 2260 up down incorrect
532262.BSE TCI Industries Limited 20230118 0 1191.2 1196 1191.2 1196 6 1196 up up correct
532271.BSE Cybermate Infotek Limited 20230118 0 4.57 4.68 4.42 4.55 141456 4.55 down up incorrect
532284.BSE TCFC Finance Limited 20230118 0 30.25 31.6 30.15 31 1671 31 up up correct
532285.BSE Geojit Financial Services Limited 20230118 0 48.65 49.25 48.5 48.8 29528 48.8 up up correct
532286.BSE Jindal Steel & Power Limited 20230118 0 591.65 603.5 588 601.3 72641 601.3 up up correct
532290.BSE BLB Limited 20230118 0 31 32.3 30.3 30.8 28976 30.8 down down correct
532300.BSE Wockhardt Limited 20230118 0 223.85 224.5 222.65 223.2 11890 223.2 down up incorrect
532301.BSE Tata Coffee Limited 20230118 0 213.3 216.95 213.3 216.2 9234 216.2 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20230118 0 12.3 12.74 12.17 12.3 6176 12.3
532320.BSE Vaarad Ventures Limited 20230118 0 14 14.25 13.16 13.36 2671 13.36 down down correct
532321.BSE Cadila Healthcare Limited 20230118 0 425.3 445 425.3 443.55 25407 443.55 up up correct
532323.BSE Shiva Cement Limited 20230118 0 57 59.9 56.8 58.05 470288 58.05 up up correct
532326.BSE Intense Technologies Limited 20230118 0 72.2 74.2 71.55 72.8 18631 72.8 up up correct
532329.BSE Danlaw Technologies India Limited 20230118 0 240 252 240 248.25 1830 248.25 up up correct
532333.BSE HB Portfolio Limited 20230118 0 45.2 47.8 44.05 44.5 6840 44.5 down down correct
532344.BSE SoftSol India Limited 20230118 0 160.2 165.2 160 160.2 563 160.2
532345.BSE Gati Limited 20230118 0 149.5 152.25 144 145.3 43038 145.3 down down correct
532349.BSE Transport Corporation of India Limited 20230118 0 605.05 654.25 596.05 642.7 17326 642.7 up down incorrect
532350.BSE Padmalaya Telefilms Limited 20230118 0 2.39 2.4 2.25 2.4 1009 2.4 up down incorrect
532351.BSE Aksh Optifibre Limited 20230118 0 10.25 10.64 10.25 10.43 26114 10.43 up up correct
532355.BSE Picturehouse Media Limited 20230118 0 5.99 6.49 5.93 5.93 2986 5.93 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230118 0 276.4 288.4 276.4 286.15 31066 286.15 up up correct
532357.BSE Mukta Arts Limited 20230118 0 54 58.75 54 56.75 9160 56.75 up down incorrect
532362.BSE Nagpur Power and Industries Limited 20230118 0 84.7 84.7 82.4 82.75 2204 82.75 down down correct
532369.BSE Ramco Industries Limited 20230118 0 159.85 161.4 159.2 160.5 1742 160.5 up up correct
532370.BSE Ramco Systems Limited 20230118 0 243.95 245.95 239.2 241.85 5873 241.85 down down correct
532372.BSE Virinchi Limited 20230118 0 32.4 39.4 31.9 36.2 2110115 36.2 up up correct
532373.BSE WeP Solutions Limited 20230118 0 22 22 21.6 21.85 10917 21.85 down down correct
532374.BSE Sterlite Technologies Limited 20230118 0 180.6 186.95 180 184.25 245963 184.25 up up correct
532376.BSE MRO-TEK Realty Limited 20230118 0 60.9 60.9 58.1 58.45 558 58.45 down down correct
532380.BSE Baba Arts Limited 20230118 0 16.35 16.9 16.35 16.4 3579 16.4 up down incorrect
532384.BSE Tyche Industries Limited 20230118 0 134.95 134.95 131.8 134.15 3902 134.15 down down correct
532386.BSE California Software Company Limited 20230118 0 19.8 20.05 19.8 19.85 24943 19.85 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230118 0 42.45 42.45 40.95 41 695 41 down down correct
532388.BSE Indian Overseas Bank 20230118 0 31.45 31.65 30.85 31 3494924 31 down up incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20230118 0 204.2 207.2 204.1 205.55 2430 205.55 up up correct
532395.BSE Axiscades Technologies Limited 20230118 0 344.65 359 333.75 348.6 18878 348.6 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230118 0 4.85 4.95 4.56 4.82 3948 4.82 down down correct
532400.BSE Birlasoft Limited 20230118 0 298 299 294.2 294.95 25078 294.95 down down correct
532404.BSE Saven Technologies Limited 20230118 0 40.85 41.65 40.4 41.55 7830 41.55 up up correct
532406.BSE Avantel Limited 20230118 0 419 421.5 411 413.5 24757 413.5 down up incorrect
532407.BSE MosChip Technologies Limited 20230118 0 67.3 69.4 66.5 67.1 86741 67.1 down down correct
532408.BSE Megasoft Limited 20230118 0 32.3 32.4 31.1 31.7 14961 31.7 down down correct
532410.BSE Transcorp International Limited 20230118 0 35 35 34 34.75 2532 34.75 down down correct
532419.BSE Smartlink Holdings Limited 20230118 0 141.5 141.5 135.65 137.6 307 137.6 down down correct
532424.BSE Godrej Consumer Products Limited 20230118 0 919.05 932.6 919.05 929.05 7675 929.05 up up correct
532430.BSE BF Utilities Limited 20230118 0 383.55 392 380.05 382.75 12207 382.75 down down correct
532435.BSE Sanmit Infra Limited 20230118 0 86.4 86.8 80.2 82.9 86264 82.9 down down correct
532439.BSE Olectra Greentech Limited 20230118 0 497.45 497.45 471.35 478.25 32680 478.25 down up incorrect
532440.BSE MPS Limited 20230118 0 923.85 938 916.8 920 950 920 down down correct
532443.BSE Cera Sanitaryware Limited 20230118 0 5371.2 5414.15 5341.65 5385.55 279 5385.55 up up correct
532455.BSE Shalimar Wires Industries Limited 20230118 0 12.4 13.02 12.4 12.5 10065 12.5 up up correct
532456.BSE Compuage Infocom Limited 20230118 0 20.15 20.55 19.25 19.45 161600 19.45 down down correct
532457.BSE Gulshan Polyols Limited 20230118 0 256.45 259.85 248.1 249.35 14924 249.35 down down correct
532459.BSE Faze Three Autofab Limited 20230118 0 89.75 89.95 89.75 89.9 162 89.9 up down incorrect
532460.BSE Ponni Sugars (Erode) Limited 20230118 0 555.6 574.1 535.5 539.6 30087 539.6 down up incorrect
532461.BSE Punjab National Bank 20230118 0 57.55 58 56.5 56.75 3476959 56.75 down down correct
532468.BSE KAMA Holdings Limited 20230118 0 12403.15 12448.8 12400 12406.65 170 12406.65 up up correct
532475.BSE Aptech Limited 20230118 0 357.05 378.35 357.05 373.4 19559 373.4 up up correct
532479.BSE ISMT Limited 20230118 0 57.2 57.9 56.4 56.95 85403 56.95 down up incorrect
532481.BSE Noida Toll Bridge Company Limited 20230118 0 7.98 7.98 7.88 7.95 3257 7.95 down up incorrect
532482.BSE Granules India Limited 20230118 0 314.1 315 310.95 312.85 55094 312.85 down down correct
532486.BSE Pokarna Limited 20230118 0 384.55 387.3 381.05 381.75 1386 381.75 down down correct
532488.BSE Divi's Laboratories Limited 20230118 0 3366.95 3391 3349.6 3386.85 3729 3386.85 up up correct
532493.BSE Astra Microwave Products Limited 20230118 0 283.4 285.35 279.8 281.15 15382 281.15 down down correct
532497.BSE Radico Khaitan Limited 20230118 0 1084.05 1118.75 1065.6 1070.4 5471 1070.4 down up incorrect
532503.BSE Rajapalayam Mills Limited 20230118 0 691.5 700.95 690 699.55 1688 699.55 up up correct
532507.BSE B.A.G. Films and Media Limited 20230118 0 4.75 4.95 4.75 4.83 28188 4.83 up up correct
532508.BSE Jindal Stainless Limited 20230118 0 245.35 248.25 241 243.5 62389 243.5 down down correct
532513.BSE TVS Electronics Limited 20230118 0 380.7 448 380.7 439.15 187934 439.15 up up correct
532514.BSE Indraprastha Gas Limited 20230118 0 415.55 422.85 415.55 422.2 25153 422.2 up down incorrect
532523.BSE Biocon Limited 20230118 0 249.05 250.4 248.3 249.6 41240 249.6 up up correct
532524.BSE PTC India Limited 20230118 0 99 100.65 97.25 100.65 187036 100.65 up down incorrect
532525.BSE Bank of Maharashtra 20230118 0 32.55 32.55 31.75 32 1199870 32 down down correct
532527.BSE Ramkrishna Forgings Limited 20230118 0 273.7 278.45 268.45 274.4 80276 274.4 up up correct
532529.BSE New Delhi Television Limited 20230118 0 300.95 303 296.05 300.45 25398 300.45 down up incorrect
532531.BSE Strides Pharma Science Limited 20230118 0 335.95 339.15 328.1 329.35 22635 329.35 down down correct
532539.BSE Minda Industries Limited 20230118 0 523.05 527.35 516.75 519.4 8213 519.4 down up incorrect
532543.BSE GP Petroleums Limited 20230118 0 42.95 42.95 41.8 42.15 4328 42.15 down down correct
532548.BSE Century Plyboards (India) Limited 20230118 0 504 512.8 499 500.5 3395 500.5 down down correct
532553.BSE Welspun Enterprises Limited 20230118 0 145.05 148.45 145.05 147.85 9572 147.85 up up correct
532555.BSE NTPC Limited 20230118 0 167.5 169.6 167.05 169.35 415175 169.35 up up correct
532604.BSE S.A.L. Steel Limited 20230118 0 22.8 23.25 21.05 21.05 332279 21.05 down down correct
532605.BSE JBM Auto Limited 20230118 0 555.95 568 547.8 553.55 35154 553.55 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230118 0 101.05 102.8 99.8 100.15 163367 100.15 down down correct
532612.BSE Indoco Remedies Limited 20230118 0 394 400.6 393.75 398.5 10834 398.5 up up correct
532613.BSE VIP Clothing Limited 20230118 0 45.3 45.75 45 45.35 21557 45.35 up up correct
532614.BSE Impex Ferro Tech Limited 20230118 0 3.83 3.83 3.83 3.83 0 3.83
532617.BSE Jet Airways (India) Limited 20230118 0 84 84 77.35 78.6 72225 78.6 down down correct
532621.BSE Morarjee Textiles Limited 20230118 0 21.3 22.25 21.3 21.6 2947 21.6 up up correct
532624.BSE Jindal Photo Limited 20230118 0 323.3 325.5 320.1 322.6 208 322.6 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230118 0 353 365 350 355.35 9501 355.35 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230118 0 7.21 7.28 7.17 7.22 9164133 7.22 up down incorrect
532628.BSE 3i Infotech Limited 20230118 0 39.65 40.45 39.65 40.2 54880 40.2 up up correct
532629.BSE McNally Bharat Engineering Company Limited 20230118 0 3.35 3.35 3.18 3.3 23172 3.3 down up incorrect
532630.BSE Gokaldas Exports Limited 20230118 0 380 386.5 378 379.8 22459 379.8 down down correct
532633.BSE Allsec Technologies Limited 20230118 0 509.65 525.9 504.45 519.85 375 519.85 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230118 0 125.7 126.1 123.95 124.45 4766 124.45 down down correct
532638.BSE Shoppers Stop Limited 20230118 0 685.8 689.5 681.3 686.25 2151 686.25 up down incorrect
532642.BSE JSW Holdings Limited 20230118 0 4263.7 4290 4163.4 4215 366 4215 down down correct
532644.BSE J.K. Cement Limited 20230118 0 2949.2 2975.35 2928.45 2965.55 2250 2965.55 up down incorrect
532645.BSE Beeyu Overseas Limited 20230118 0 2.87 2.98 2.87 2.98 36913 2.98 up up correct
532648.BSE Yes Bank Limited 20230118 0 20.1 20.45 20 20.35 12568420 20.35 up up correct
532649.BSE Nectar Lifesciences Limited 20230118 0 21.9 22.35 21.5 22.05 33518 22.05 up up correct
532651.BSE SPL Industries Limited 20230118 0 78.7 78.7 72.55 74.9 17788 74.9 down down correct
532652.BSE The Karnataka Bank Limited 20230118 0 151.05 152.45 149.95 150.4 37323 150.4 down down correct
532654.BSE McLeod Russel India Limited 20230118 0 27.2 27.4 26.75 26.8 22142 26.8 down down correct
532656.BSE Facor Alloys Limited 20230118 0 9.89 9.89 9.55 9.59 373355 9.59 down down correct
532659.BSE IDFC Limited 20230118 0 86.6 88.3 85.75 87.25 386416 87.25 up up correct
532662.BSE HT Media Limited 20230118 0 21.3 21.3 20.85 21 25859 21 down down correct
532663.BSE Sasken Technologies Limited 20230118 0 906.05 920 906.05 913.75 512 913.75 up up correct
532666.BSE FCS Software Solutions Limited 20230118 0 2.67 2.68 2.65 2.68 547343 2.68 up up correct
532667.BSE Suzlon Energy Limited 20230118 0 9.98 9.98 9.76 9.81 16872949 9.81 down down correct
532668.BSE Aurionpro Solutions Limited 20230118 0 370 375.45 365.1 373.65 2853 373.65 up up correct
532670.BSE Shree Renuka Sugars Limited 20230118 0 54.75 56.35 54.55 54.95 931827 54.95 up up correct
532673.BSE K.M. Sugar Mills Limited 20230118 0 29.5 30.3 29.45 29.55 75187 29.55 up up correct
532683.BSE AIA Engineering Limited 20230118 0 2447.85 2447.85 2406.7 2411.75 2052 2411.75 down down correct
ASYL.BSE Advance Syntex Limited 20230118 0 11.18 11.4 11.18 11.39 148 11.39 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230118 0 93.5 94.4 92.7 93.25 236078 93.25 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230118 0 282.05 302 278.05 293.55 2942 293.55 up up correct
532687.BSE Repro India Limited 20230118 0 361 364.35 358 360.5 223 360.5 down down correct
532689.BSE PVR Limited 20230118 0 1666.05 1685.1 1658.8 1669.8 22804 1669.8 up up correct
532692.BSE Radha Madhav Corporation Limited 20230118 0 1.74 1.83 1.74 1.83 10324 1.83 up down incorrect
532695.BSE Celebrity Fashions Limited 20230118 0 17.55 17.55 16.85 16.9 19841 16.9 down down correct
532696.BSE Educomp Solutions Limited 20230118 0 2.24 2.35 2.23 2.35 48435 2.35 up down incorrect
532698.BSE Nitin Spinners Limited 20230118 0 222.15 223.45 219.25 220.65 4808 220.65 down down correct
532699.BSE Royal Orchid Hotels Limited 20230118 0 267.85 268.5 261 264.75 7923 264.75 down down correct
532700.BSE Entertainment Network (India) Limited 20230118 0 146.95 146.95 146.95 146.95 10 146.95
532701.BSE Cella Space Limited 20230118 0 9.31 10.08 9.12 10 4469 10 up up correct
532705.BSE Jagran Prakashan Limited 20230118 0 75.4 77.4 74.5 76.3 30564 76.3 up down incorrect
532706.BSE INOX Leisure Limited 20230118 0 486.3 495.45 486.3 491.95 6444 491.95 up up correct
532707.BSE Dynemic Products Limited 20230118 0 295.9 299.25 290 291.95 614 291.95 down up incorrect
532712.BSE Reliance Communications Limited 20230118 0 2.2 2.2 2.12 2.15 1049176 2.15 down down correct
532713.BSE Sakuma Exports Limited 20230118 0 15.9 16.1 15.8 15.85 60454 15.85 down down correct
532714.BSE KEC International Limited 20230118 0 493 493 481.55 488.7 11085 488.7 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230118 0 74 78.45 73.3 75.35 5749 75.35 up up correct
532717.BSE Indo Tech Transformers Limited 20230118 0 205.05 205.35 203.5 203.6 126 203.6 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230118 0 33 33.5 32.3 33.15 16127 33.15 up up correct
532721.BSE VISA Steel Limited 20230118 0 15 15 14.7 14.9 5110 14.9 down down correct
532722.BSE NITCO Limited 20230118 0 29 29 26.6 27.05 6722 27.05 down down correct
532725.BSE Solar Industries India Limited 20230118 0 4300 4300 4222.4 4249.2 1911 4249.2 down down correct
532726.BSE Gallantt Metal Limited 20230118 0 63.9 63.9 62.3 62.4 4873 62.4 down down correct
532728.BSE Malu Paper Mills Limited 20230118 0 37.2 37.2 36.75 36.75 3984 36.75 down down correct
532729.BSE Uttam Sugar Mills Limited 20230118 0 300.1 314.15 298.4 303.55 27653 303.55 up up correct
532734.BSE Godawari Power & Ispat Limited 20230118 0 389.35 401.95 389.35 399.35 12840 399.35 up up correct
532742.BSE Paushak Limited 20230118 0 7799.9 7825 7710.05 7799.25 666 7799.25 down down correct
532744.BSE GTN Textiles Limited 20230118 0 12.4 13.24 12.4 13 1194 13 up up correct
532745.BSE Inditrade Capital Limited 20230118 0 34.65 37.65 34.65 36.35 4594 36.35 up down incorrect
532748.BSE Prime Focus Limited 20230118 0 73.3 76.25 72.3 73.4 2500 73.4 up up correct
532749.BSE Allcargo Logistics Limited 20230118 0 415.85 436 413.95 430.85 58525 430.85 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230118 0 376.3 380 372.5 375.35 25792 375.35 down down correct
532757.BSE Voltamp Transformers Limited 20230118 0 2530.95 2553 2501.5 2506.1 659 2506.1 down down correct
532759.BSE Atlanta Limited 20230118 0 21.75 21.75 21.75 21.75 30931 21.75
532760.BSE Deep Energy Resources Limited 20230118 0 128.4 130.9 127.6 129.35 3928 129.35 up up correct
532761.BSE HOV Services Limited 20230118 0 48.8 49.75 48.2 48.25 5411 48.25 down down correct
532764.BSE GeeCee Ventures Limited 20230118 0 147.35 148.45 147.05 148.45 1474 148.45 up up correct
532766.BSE Richa Industries Limited 20230118 0 2.28 2.28 2.09 2.1 24150 2.1 down up incorrect
532767.BSE Gayatri Projects Limited 20230118 0 8.15 8.3 8.02 8.17 83252 8.17 up up correct
532768.BSE Fiem Industries Limited 20230118 0 1492.05 1528.85 1492.05 1515.35 2522 1515.35 up down incorrect
532771.BSE JHS Svendgaard Laboratories Limited 20230118 0 21.05 21.35 20.05 21.15 10003 21.15 up up correct
532774.BSE Inspirisys Solutions Limited 20230118 0 56.05 57.6 54.95 54.95 525 54.95 down down correct
532777.BSE Info Edge (India) Limited 20230118 0 3705.1 3756 3705.1 3748.85 8491 3748.85 up up correct
532780.BSE Parsvnath Developers Limited 20230118 0 8.85 9.5 8.78 9 30065 9 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230118 0 62.1 64.85 61.8 64.1 18620 64.1 up down incorrect
532783.BSE LT Foods Limited 20230118 0 115.35 117 115.2 115.7 88291 115.7 up up correct
532784.BSE Sobha Limited 20230118 0 589.8 594.6 586.8 592.75 1984 592.75 up up correct
532785.BSE Ruchira Papers Limited 20230118 0 120.6 123.15 120.6 121.65 1080 121.65 up up correct
532790.BSE Tanla Platforms Limited 20230118 0 701.05 715.15 701.05 712.55 9599 712.55 up up correct
532794.BSE Zee Media Corporation Limited 20230118 0 14 14 13.75 13.79 198016 13.79 down down correct
532796.BSE Lumax Auto Technologies Limited 20230118 0 239 239 228.85 234.8 2677 234.8 down down correct
532797.BSE Autoline Industries Limited 20230118 0 78.2 79 77.1 77.6 5518 77.6 down down correct
532798.BSE Network18 Media & Investments Limited 20230118 0 63.2 64.05 62.45 62.95 60633 62.95 down down correct
532799.BSE Hubtown Limited 20230118 0 43.1 44.05 42.7 42.9 11649 42.9 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230118 0 62.9 65.3 62.55 62.95 6520 62.95 up up correct
532805.BSE Redington (India) Limited 20230118 0 186.55 191.75 186.55 190.9 314323 190.9 up up correct
532808.BSE Pearl Global Industries Limited 20230118 0 406.25 408.25 396 399.7 280 399.7 down down correct
532809.BSE Firstsource Solutions Limited 20230118 0 104.85 105.85 104 104.95 71597 104.95 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230118 0 510.8 512 503.3 506 1118 506 down down correct
532812.BSE Transwarranty Finance Limited 20230118 0 10.3 10.65 10.3 10.36 2148 10.36 up up correct
532817.BSE Oriental Trimex Limited 20230118 0 8.01 8.16 8.01 8.06 6788 8.06 up down incorrect
532822.BSE Vodafone Idea Limited 20230118 0 7.23 7.35 7.16 7.32 115347000 7.32 up up correct
532826.BSE Raj Television Network Limited 20230118 0 50.2 51.2 50.2 51.15 261 51.15 up up correct
532829.BSE Lehar Footwears Limited 20230118 0 89.25 92 89.25 91.25 1998 91.25 up up correct
532832.BSE Indiabulls Real Estate Limited 20230118 0 77.4 77.5 76.2 76.5 305497 76.5 down up incorrect
532834.BSE Camlin Fine Sciences Limited 20230118 0 157.05 160.95 155.9 158.05 44324 158.05 up up correct
532835.BSE ICRA Limited 20230118 0 4552 4556.6 4495 4504.45 340 4504.45 down up incorrect
532868.BSE DLF Limited 20230118 0 372 377 372 376.4 60576 376.4 up up correct
532839.BSE Dish TV India Limited 20230118 0 17.7 18.15 17.3 17.9 2920590 17.9 up up correct
532841.BSE Sahyadri Industries Limited 20230118 0 374.6 378 358 358.55 7894 358.55 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230118 0 520.05 531.95 516 520.45 1847 520.45 up down incorrect
532845.BSE TGB Banquets and Hotels Limited 20230118 0 11.61 11.62 11.29 11.29 9246 11.29 down down correct
532847.BSE Hilton Metal Forging Limited 20230118 0 86.1 88.95 83.55 84.5 51391 84.5 down down correct
532848.BSE Delta Corp Limited 20230118 0 203.9 205.4 198 203.3 327266 203.3 down down correct
532851.BSE Insecticides (India) Limited 20230118 0 624.75 626.55 615.95 622.45 157 622.45 down down correct
532853.BSE Asahi Songwon Colors Limited 20230118 0 258.65 260.2 255.2 255.35 280 255.35 down down correct
532855.BSE Haryana Capfin Limited 20230118 0 57.2 61.35 57.2 61.35 172 61.35 up up correct
532859.BSE Hinduja Global Solutions Limited 20230118 0 1328.5 1328.5 1319.45 1320.85 2966 1320.85 down down correct
532864.BSE Nelcast Limited 20230118 0 124.55 131.95 124.15 128.05 172325 128.05 up down incorrect
532867.BSE V2 Retail Limited 20230118 0 99.5 100.8 94.55 95.15 2216 95.15 down down correct
532869.BSE Tarmat Limited 20230118 0 57 57 54.05 55.2 1216 55.2 down down correct
532870.BSE Ankit Metal & Power Limited 20230118 0 5.65 5.82 5.65 5.7 26410 5.7 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230118 0 213 213 206.05 207.15 17649 207.15 down up incorrect
532875.BSE Allied Digital Services Limited 20230118 0 94.4 103.9 93.2 100.95 55745 100.95 up down incorrect
532878.BSE Alpa Laboratories Limited 20230118 0 59.8 72.15 59.8 72.15 266994 72.15 up down incorrect
532879.BSE Sir Shadi Lal Enterprises Limited 20230118 0 170.1 184.95 170.05 179.9 1525 179.9 up down incorrect
532884.BSE Refex Industries Limited 20230118 0 271.95 274.7 268 268.65 11047 268.65 down down correct
532885.BSE Central Bank of India 20230118 0 32.8 32.95 31.9 32.35 1563377 32.35 down down correct
532889.BSE K.P.R. Mill Limited 20230118 0 529.95 536.05 516.55 517.4 5517 517.4 down down correct
532891.BSE Puravankara Limited 20230118 0 89.15 91.15 88.8 90.35 36058 90.35 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230118 0 747.95 749.15 732.9 736.55 3345 736.55 down up incorrect
532893.BSE VTM Limited 20230118 0 48.8 49.4 46.95 47.8 8351 47.8 down down correct
532894.BSE Indowind Energy Limited 20230118 0 14.45 15.7 14.45 14.5 88951 14.5 up up correct
532896.BSE Magnum Ventures Limited 20230118 0 32.6 32.95 32 32.95 69483 32.95 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230118 0 14.18 14.49 13.67 14 18867 14 down down correct
532915.BSE Religare Enterprises Limited 20230118 0 169.2 172.65 163.5 171.2 46196 171.2 up up correct
532916.BSE Barak Valley Cements Limited 20230118 0 26.25 26.25 24.6 24.6 1411 24.6 down down correct
532918.BSE Rathi Bars Limited 20230118 0 24.9 25 24.2 24.7 4761 24.7 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230118 0 785 795.65 776.65 786.2 159548 786.2 up up correct
532922.BSE Edelweiss Financial Services Limited 20230118 0 74.65 77.4 73.5 75.25 592335 75.25 up down incorrect
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230118 0 5.12 5.12 4.77 4.93 16388 4.93 down down correct
532926.BSE Jyothy Labs Limited 20230118 0 202.55 207 202.1 204.55 18061 204.55 up down incorrect
532927.BSE eClerx Services Limited 20230118 0 1401.6 1430.5 1400.3 1422.4 2152 1422.4 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230118 0 73.4 73.4 69.7 70.7 199409 70.7 down down correct
532929.BSE Brigade Enterprises Limited 20230118 0 460 464 453.05 456.25 3840 456.25 down down correct
532930.BSE BGR Energy Systems Limited 20230118 0 59.45 59.6 57.9 58.3 41901 58.3 down down correct
532931.BSE Burnpur Cement Limited 20230118 0 5.25 5.89 5.25 5.5 75335 5.5 up up correct
532932.BSE Manaksia Limited 20230118 0 76.75 77.55 76.75 77.35 6145 77.35 up down incorrect
532933.BSE Porwal Auto Components Limited 20230118 0 27.1 27.1 25.4 25.7 2400 25.7 down down correct
532934.BSE PPAP Automotive Limited 20230118 0 232 244 231.1 239 1212 239 up up correct
532935.BSE Aries Agro Limited 20230118 0 202 206.25 198.35 200.1 54952 200.1 down down correct
532937.BSE Kuantum Papers Limited 20230118 0 138.25 144.75 137.05 144.05 7442 144.05 up up correct
532942.BSE KNR Constructions Limited 20230118 0 268.85 269.95 262.1 263.85 30601 263.85 down down correct
532944.BSE OnMobile Global Limited 20230118 0 96.75 96.75 95.25 95.45 125645 95.45 down down correct
532945.BSE Shriram EPC Limited 20230118 0 14.42 15.05 13.61 14.21 2207506 14.21 down down correct
532946.BSE Bang Overseas Limited 20230118 0 46.8 47.35 46.4 46.4 1724 46.4 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230118 0 310 313.3 308 309.5 100079 309.5 down up incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230118 0 297 299.3 293.15 298 826 298 up up correct
532953.BSE V-Guard Industries Limited 20230118 0 250.8 254.05 248.3 250.9 9613 250.9 up up correct
532955.BSE REC Limited 20230118 0 123.3 124.3 122.95 123.6 1098534 123.6 up up correct
532957.BSE Gokak Textiles Limited 20230118 0 30.55 30.8 28.25 29 782 29 down down correct
532959.BSE Gammon Infrastructure Projects Limited 20230118 0 1.35 1.38 1.34 1.35 224307 1.35
532966.BSE Titagarh Wagons Limited 20230118 0 214.35 222.85 214.35 220.3 29706 220.3 up up correct
532967.BSE Kiri Industries Limited 20230118 0 436.75 436.8 425 427.05 11160 427.05 down down correct
532974.BSE Aditya Birla Money Limited 20230118 0 60.5 60.5 58.25 58.3 8024 58.3 down up incorrect
532976.BSE Jai Balaji Industries Limited 20230118 0 55 55.3 54.05 54.9 27223 54.9 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230118 0 40.95 40.95 39.1 39.75 8390 39.75 down up incorrect
532983.BSE RPG Life Sciences Limited 20230118 0 844 862.85 844 853.75 812 853.75 up up correct
532986.BSE Niraj Cement Structurals Limited 20230118 0 31 31 31 31 85 31
532992.BSE CHL Limited 20230118 0 16.8 16.8 15.8 16.8 1952 16.8
532994.BSE Archidply Industries Limited 20230118 0 66.3 68.6 66.3 68.1 3607 68.1 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230118 0 78.85 78.85 76.1 77.9 733 77.9 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230118 0 40.8 41 40.2 40.2 1272 40.2 down down correct
533007.BSE LGB Forge Limited 20230118 0 12.01 12.22 11.93 11.94 16011 11.94 down down correct
533014.BSE Sicagen India Limited 20230118 0 37.5 37.5 34.6 35.8 18025 35.8 down down correct
533019.BSE Simplex Papers Limited 20230118 0 24.9 24.9 23.7 23.7 723 23.7 down down correct
533022.BSE 20 Microns Limited 20230118 0 89.1 90.25 89.1 89.85 5429 89.85 up up correct
533023.BSE WABCO India Limited 20230118 0 9043.6 9105 9018.85 9028.4 98 9028.4 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230118 0 470 470 454.05 457 6182 457 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230118 0 280 284.5 279.2 282.4 8746 282.4 up down incorrect
533080.BSE Mold-Tek Packaging Limited 20230118 0 990.05 1013.3 990.05 1009.6 967 1009.6 up up correct
533090.BSE Excel Realty N Infra Limited 20230118 0 0.51 0.54 0.51 0.53 3194584 0.53 up up correct
533095.BSE Bengal & Assam Company Limited 20230118 0 4206.05 4378.5 4206 4345.65 386 4345.65 up up correct
533104.BSE Globus Spirits Limited 20230118 0 823.6 828.95 818.6 824.9 4207 824.9 up up correct
533106.BSE Oil India Limited 20230118 0 224.5 235.95 224.5 233.1 103080 233.1 up down incorrect
533108.BSE Bhilwara Technical Textiles Limited 20230118 0 15.25 16 15 15.25 40771 15.25
533121.BSE Expleo Solutions Limited 20230118 0 1295 1315.6 1240.85 1245.45 2977 1245.45 down down correct
533122.BSE RattanIndia Power Limited 20230118 0 3.92 3.97 3.88 3.9 1228964 3.9 down down correct
533137.BSE DEN Networks Limited 20230118 0 33.2 33.65 33 33.1 65499 33.1 down down correct
533138.BSE Astec LifeSciences Limited 20230118 0 1622.4 1629.9 1605.5 1626.15 387 1626.15 up up correct
533146.BSE D-Link (India) Limited 20230118 0 218.55 223.75 214.9 215.45 9840 215.45 down down correct
533149.BSE Essar Securities Limited 20230118 0 4.79 5 4.58 4.72 18422 4.72 down down correct
533151.BSE D. B. Corp Limited 20230118 0 127.5 130.65 127.5 128.7 34687 128.7 up up correct
533152.BSE MBL Infrastructures Limited 20230118 0 22.05 22.9 21.65 21.8 16006 21.8 down down correct
533155.BSE Jubilant FoodWorks Limited 20230118 0 495.05 506 493 503.5 48417 503.5 up up correct
533156.BSE Vascon Engineers Limited 20230118 0 35.4 35.7 34.85 35.15 448576 35.15 down down correct
533160.BSE D B Realty Limited 20230118 0 92.4 96.85 91.3 94.55 67624 94.55 up up correct
533161.BSE Emmbi Industries Limited 20230118 0 96.1 98.4 94.1 97.4 1811 97.4 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230118 0 16.35 16.55 16.15 16.25 434012 16.25 down up incorrect
533163.BSE ARSS Infrastructure Projects Limited 20230118 0 24 24.4 23.3 24.4 874 24.4 up up correct
533164.BSE Texmo Pipes and Products Limited 20230118 0 56.1 57.55 56.1 57.3 4233 57.3 up up correct
533166.BSE Sundaram Multi Pap Limited 20230118 0 2.78 2.93 2.78 2.9 306223 2.9 up up correct
533167.BSE Coromandel Engineering Company Limited 20230118 0 40.9 41.4 39 40.05 15641 40.05 down down correct
533168.BSE Rossell India Limited 20230118 0 317.45 324.7 317.45 321.5 2229 321.5 up down incorrect
533169.BSE Man Infraconstruction Limited 20230118 0 78.7 80 78.05 78.6 94572 78.6 down down correct
533170.BSE Tamboli Capital Limited 20230118 0 101.95 102 99.7 101.5 1837 101.5 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230118 0 4.4 4.44 4.21 4.3 4407 4.3 down down correct
533181.BSE IntraSoft Technologies Limited 20230118 0 145.6 156.4 144.45 152.85 1019 152.85 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230118 0 29.55 30.75 29.4 29.85 165484 29.85 up up correct
533193.BSE Kirloskar Electric Company Limited 20230118 0 79.15 82.25 79.15 82.25 27868 82.25 up up correct
533202.BSE NEL Holdings South Limited 20230118 0 2.95 2.95 2.83 2.89 51651 2.89 down down correct
533206.BSE SJVN Limited 20230118 0 34.1 34.5 34.05 34.15 322551 34.15 up up correct
533208.BSE Emami Paper Mills Limited 20230118 0 147 148.65 146.2 146.25 709 146.25 down down correct
533210.BSE Kriti Nutrients Limited 20230118 0 48.7 49.1 46.25 47.65 8500 47.65 down down correct
533212.BSE GKB Ophthalmics Limited 20230118 0 143.1 149 141.05 145.3 7663 145.3 up up correct
533217.BSE Hindustan Media Ventures Limited 20230118 0 54.3 55.25 54.1 54.85 3677 54.85 up up correct
533218.BSE Emami Realty Limited 20230118 0 87.05 87.05 85.15 85.8 4263 85.8 down up incorrect
533227.BSE Asian Hotels (East) Limited 20230118 0 114.5 115.6 114.5 115.2 220 115.2 up up correct
533229.BSE Bajaj Consumer Care Limited 20230118 0 171.15 175 171.15 174.7 19747 174.7 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230118 0 94.85 97.25 94.5 96.4 118860 96.4 up up correct
533259.BSE Sastasundar Ventures Limited 20230118 0 299.75 299.75 287.9 288.45 1125 288.45 down up incorrect
533260.BSE Career Point Limited 20230118 0 130.4 131.3 129.7 130.05 1223 130.05 down down correct
533261.BSE Eros International Media Limited 20230118 0 26.75 26.8 26.1 26.25 11469 26.25 down down correct
533262.BSE Ramky Infrastructure Limited 20230118 0 300.75 309 296.75 302.95 9672 302.95 up up correct
533263.BSE Orient Green Power Company Limited 20230118 0 10.91 11.06 10.65 10.75 1656101 10.75 down down correct
ATUL.BSE Atul Auto Ltd 20230118 0 7797.6499 7826.8501 7742.4502 7761.2998 917 7761.2998 down down correct
533267.BSE Cantabil Retail India Limited 20230118 0 1266.15 1274.55 1241 1253.65 705 1253.65 down up incorrect
533269.BSE VA Tech Wabag Limited 20230118 0 333 334.35 324 324.75 23702 324.75 down up incorrect
533270.BSE Bedmutha Industries Limited 20230118 0 63.75 63.95 62.2 62.85 947 62.85 down down correct
533271.BSE Ashoka Buildcon Limited 20230118 0 87.4 92 87.4 90.6 347448 90.6 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230118 0 101 104.4 99.5 103.85 48062 103.85 up up correct
533275.BSE Gyscoal Alloys Limited 20230118 0 3.94 3.96 3.85 3.95 1857587 3.95 up up correct
533278.BSE Coal India Limited 20230118 0 213.2 217.3 213.2 216.85 153703 216.85 up up correct
533282.BSE Gravita India Limited 20230118 0 448.7 464.7 447.85 462.4 20537 462.4 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230118 0 45.65 50.85 45.65 48.65 55890 48.65 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230118 0 41.25 42.8 39.45 40.05 11335 40.05 down down correct
533286.BSE MOIL Limited 20230118 0 168.8 170.4 167.9 169.55 20586 169.55 up down incorrect
533287.BSE Zee Learn Limited 20230118 0 6.7 6.89 6.6 6.72 89173 6.72 up up correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230118 0 38 38.45 37 37.55 3596 37.55 down down correct
533292.BSE A2Z Infra Engineering Limited 20230118 0 9.85 9.85 9.5 9.56 59111 9.56 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230118 0 315 328 315 324 43827 324 up up correct
533295.BSE Punjab & Sind Bank 20230118 0 32.35 32.4 31.25 31.5 192389 31.5 down down correct
533296.BSE Future Market Networks Limited 20230118 0 5.41 5.56 5.35 5.49 6432 5.49 up down incorrect
533298.BSE Surana Solar Limited 20230118 0 22.3 23 22.25 22.5 8142 22.5 up up correct
533302.BSE Kalyani Investment Company Limited 20230118 0 1974 1982 1930 1936.5 30 1936.5 down down correct
533303.BSE BF Investment Limited 20230118 0 342.45 345 331.9 333.35 2866 333.35 down down correct
533306.BSE Summit Securities Limited 20230118 0 641.85 650.55 636.1 638.5 921 638.5 down down correct
533315.BSE Innovassynth Investments Limited 20230118 0 23 23.45 22.1 22.45 1152 22.45 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230118 0 13.05 13.95 13.05 13.4 28106 13.4 up down incorrect
533320.BSE Jubilant Industries Limited 20230118 0 388.6 419 388.6 405.55 339 405.55 up down incorrect
533329.BSE Indian Terrain Fashions Limited 20230118 0 74.6 74.6 71.8 72.15 36268 72.15 down down correct
533333.BSE Fineotex Chemical Limited 20230118 0 245.95 248.2 242.75 243.65 12382 243.65 down down correct
533339.BSE Zen Technologies Limited 20230118 0 193.5 195.35 191.35 193.95 16553 193.95 up up correct
533344.BSE PTC India Financial Services Limited 20230118 0 16.95 17.15 16.8 17.15 166831 17.15 up up correct
533398.BSE Muthoot Finance Limited 20230118 0 1065.5 1068 1044.55 1054.2 9914 1054.2 down down correct
533400.BSE Future Consumer Limited 20230118 0 1.35 1.38 1.33 1.34 3986186 1.34 down down correct
533407.BSE CIL Nova Petrochemicals Limited 20230118 0 24.8 25 23.65 24.75 3883 24.75 down down correct
533427.BSE VMS Industries Limited 20230118 0 17.25 18 16.75 18 3910 18 up up correct
533451.BSE Karma Energy Limited 20230118 0 29.9 30.65 28.7 29.65 9359 29.65 down up incorrect
533470.BSE Rushil Décor Limited 20230118 0 400.85 412 399.8 410.2 2908 410.2 up up correct
533477.BSE Enkei Wheels (India) Limited 20230118 0 570 576 565 566.35 802 566.35 down down correct
533482.BSE Kridhan Infra Limited 20230118 0 3.5 3.59 3.5 3.5 13963 3.5
533506.BSE Inventure Growth & Securities Limited 20230118 0 2.56 2.74 2.51 2.59 1409817 2.59 up down incorrect
533543.BSE Brooks Laboratories Limited 20230118 0 100 100.7 97.35 97.55 4640 97.55 down down correct
533552.BSE Rupa & Company Limited 20230118 0 287 287 273.95 275.1 15926 275.1 down down correct
533553.BSE TD Power Systems Limited 20230118 0 135.9 137.35 134.55 135.4 23797 135.4 down down correct
533581.BSE PG Electroplast Limited 20230118 0 1134.35 1157.8 1130 1148.35 315 1148.35 up up correct
533602.BSE Lesha Industries Limited 20230118 0 5.87 5.9 5.7 5.83 245146 5.83 down up incorrect
533605.BSE Setubandhan Infrastructure Limited 20230118 0 1.56 1.62 1.56 1.62 21533 1.62 up up correct
533608.BSE RDB Rasayans Limited 20230118 0 107.95 107.95 104 104.5 17658 104.5 down up incorrect
533629.BSE Tijaria Polypipes Limited 20230118 0 7.65 7.87 7.55 7.87 6783 7.87 up up correct
533632.BSE Onelife Capital Advisors Limited 20230118 0 15.83 16.8 15.83 16.48 8830 16.48 up down incorrect
533638.BSE Flexituff Ventures International Limited 20230118 0 31.8 31.8 31.8 31.8 38 31.8
533644.BSE Ujaas Energy Limited 20230118 0 2.76 2.8 2.76 2.77 78427 2.77 up up correct
533655.BSE Triveni Turbine Limited 20230118 0 290 302.4 285.35 288.85 34311 288.85 down down correct
533676.BSE Indo Thai Securities Ltd 20230118 0 311.25 311.25 310.65 311.25 1672 311.25
533758.BSE APL Apollo Tubes Limited 20230118 0 1145 1192.5 1145 1189.25 52275 1189.25 up up correct
533761.BSE GPT Infraprojects Limited 20230118 0 56 56.6 54.3 55.45 16380 55.45 down down correct
533896.BSE Fervent Synergies Limited 20230118 0 14.77 15.19 14.77 14.77 1182 14.77
533982.BSE Tera Software Limited 20230118 0 43.5 44.85 43.5 44.1 882 44.1 up up correct
534060.BSE PMC Fincorp Limited 20230118 0 2.45 2.47 2.39 2.41 445036 2.41 down down correct
534063.BSE Futuristic Solutions Limited 20230118 0 33.35 33.35 33.35 33.35 0 33.35
534064.BSE Alliance Integrated Metaliks Limited 20230118 0 34.5 36 34.1 34.3 21117 34.3 down down correct
534076.BSE RHI Magnesita India Limited 20230118 0 868.85 869.95 840 855.6 18843 855.6 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230118 0 1624 1626 1597.6 1616.25 15171 1616.25 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230118 0 192.7 196.05 186.7 193.25 92742 193.25 up down incorrect
534190.BSE Olympic Cards Limited 20230118 0 3.57 3.57 3.11 3.11 1014 3.11 down down correct
534309.BSE NBCC (India) Limited 20230118 0 38.5 39.3 38.5 38.65 763643 38.65 up up correct
534312.BSE MT Educare Limited 20230118 0 6.5 6.89 6.42 6.6 39914 6.6 up down incorrect
534328.BSE Hexa Tradex Limited 20230118 0 154.25 154.25 152.05 152.2 354 152.2 down down correct
534338.BSE Max Heights Infrastructure Limited 20230118 0 85.3 87 83.5 86.5 44966 86.5 up up correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230118 0 77.75 78.25 77 77.6 2473 77.6 down down correct
534392.BSE Vardhman Special Steels Limited 20230118 0 320.05 325.6 316 320.35 10293 320.35 up up correct
534425.BSE Speciality Restaurants Limited 20230118 0 274.85 276.45 263.8 274 52208 274 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230118 0 5.18 5.48 5.17 5.48 3749 5.48 up up correct
534535.BSE Bio Green Papers Limited 20230118 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230118 0 47.35 47.5 45.95 46.3 190232 46.3 down up incorrect
534598.BSE S. E. Power Limited 20230118 0 17 17 15.95 16.3 6422 16.3 down down correct
534600.BSE JTL Infra Limited 20230118 0 355.25 372.7 351.95 356.8 203366 356.8 up up correct
534612.BSE Advance Metering Technology Limited 20230118 0 19 19.15 18.55 19 2055 19
534615.BSE North Eastern Carrying Corporation Limited 20230118 0 25.2 25.85 25 25.55 3293 25.55 up up correct
534618.BSE Sangam Renewables Limited 20230118 0 499.7 499.7 482.25 483 11795 483 down down correct
534623.BSE Jupiter Infomedia Limited 20230118 0 19.1 19.5 18 18.65 11883 18.65 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230118 0 10.07 10.25 9.8 9.96 108646 9.96 down down correct
534680.BSE SRG Housing Finance Limited 20230118 0 204 211.4 203.15 211 5653 211 up up correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230118 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230118 0 1.3 1.3 1.3 1.3 0 1.3
534732.BSE Intellivate Capital Advisors Limited 20230118 0 23.34 24.5 22.18 24.5 303926 24.5 up up correct
534733.BSE Supremex Shine Steels Limited 20230118 0 4.97 4.97 4.72 4.86 19218 4.86 down down correct
534734.BSE Ram Minerals and Chemicals Limited 20230118 0 0.49 0.49 0.49 0.49 0 0.49
534742.BSE Zuari Agro Chemicals Limited 20230118 0 155.45 156.9 149.9 153.6 5028 153.6 down down correct
534748.BSE Steel Exchange India Limited 20230118 0 14.36 15.2 13.95 14.5 424549 14.5 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230118 0 1 1.07 1 1.07 22281 1.07 up up correct
534758.BSE Cigniti Technologies Limited 20230118 0 550.7 568.1 547.85 557.95 7884 557.95 up up correct
534796.BSE CDG Petchem Limited 20230118 0 16 16 16 16 1001 16
534809.BSE PC Jeweller Limited 20230118 0 74.75 77 73.5 75.85 125154 75.85 up up correct
534816.BSE Indus Towers Limited 20230118 0 175.8 177.85 175 176.9 120849 176.9 up up correct
534976.BSE V-Mart Retail Limited 20230118 0 3080 3080 2793 2813.45 2730 2813.45 down down correct
535204.BSE Mukta Agriculture Limited 20230118 0 5.05 5.05 4.93 5.03 6278 5.03 down down correct
535205.BSE Mystic Electronics Limited 20230118 0 5.87 5.87 5.45 5.49 10985 5.49 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230118 0 3 3 3 3 0 3
535322.BSE Repco Home Finance Limited 20230118 0 225.25 235.95 225.25 232.6 39325 232.6 up up correct
535601.BSE Sreeleathers Limited 20230118 0 213.4 213.4 209.9 211 297 211 down up incorrect
535602.BSE Sharda Motor Industries Limited 20230118 0 745.45 745.45 732.05 733.2 576 733.2 down down correct
535620.BSE Binny Mills Limited 20230118 0 97.05 103 97.05 102.75 70 102.75 up up correct
535621.BSE S V Global Mill Limited 20230118 0 48.5 49.4 47.2 47.35 12301 47.35 down down correct
535648.BSE Just Dial Limited 20230118 0 631 680 631 674.5 102406 674.5 up up correct
535657.BSE ObjectOne Information Systems Limited 20230118 0 16.2 16.2 15.05 15.4 4482 15.4 down down correct
535667.BSE India Finsec Limited 20230118 0 43.55 43.55 43.55 43.55 140 43.55
535693.BSE Brahmaputra Infrastructure Limited 20230118 0 30.75 31.5 29.5 30.1 3511 30.1 down up incorrect
535754.BSE Orient Cement Limited 20230118 0 132 134.65 132 133.45 46253 133.45 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230118 0 141.45 142.65 138.8 141.55 645370 141.55 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230118 0 7 7 7 7 6225 7
536565.BSE Trimurthi Limited 20230118 0 10.5 10.5 10.49 10.49 35 10.49 down down correct
536672.BSE VCU Data Management Limited 20230118 0 9.19 9.19 8.85 9.02 192286 9.02 down down correct
536738.BSE Stellar Capital Services Limited 20230118 0 4.1 4.1 4.1 4.1 0 4.1
536751.BSE Five X Tradecom Limited 20230118 0 0.78 0.78 0.78 0.78 0 0.78
536773.BSE Jindal Poly Investment and Finance Company Limited 20230118 0 483.4 492.35 478.65 488 360 488 up up correct
536868.BSE Integra Telecommunication & Software Limited 20230118 0 16 16 15.55 15.7 11951 15.7 down up incorrect
536965.BSE B. P. Capital Limited 20230118 0 5.4 5.4 5.4 5.4 200 5.4
537069.BSE Arnold Holdings Ltd 20230118 0 25.9 26.05 23.85 26.05 6016 26.05 up up correct
537092.BSE Modex International Securities Limited 20230118 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230118 0 159.15 160.5 158.2 159.35 356 159.35 up up correct
537536.BSE Denis Chem Lab Limited 20230118 0 91.4 99.4 90.05 97.5 12850 97.5 up up correct
537582.BSE Unishire Urban Infra Limited 20230118 0 2.3 2.3 2.3 2.3 0 2.3
537669.BSE Laxmipati Engineering Works Limited 20230118 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230118 0 142.8 143.95 142.8 143.85 77 143.85 up up correct
537785.BSE Race Eco Chain Limited 20230118 0 205.15 209 204.5 205.55 35625 205.55 up down incorrect
537820.BSE Viji Finance Limited 20230118 0 3.25 3.25 3.05 3.15 13011 3.15 down down correct
538081.BSE Haria Apparels Limited 20230118 0 4.83 4.83 4.6 4.75 27685 4.75 down up incorrect
538092.BSE Joonktollee Tea & Industries Limited 20230118 0 77.1 83.2 77.05 83.2 34 83.2 up up correct
538119.BSE R & B Denims Limited 20230118 0 37.05 37.8 36.6 36.85 250864 36.85 down down correct
538713.BSE Atishay Limited 20230118 0 33.5 34.4 33.4 33.4 17579 33.4 down down correct
538180.BSE Gold Line International Finvest Limited 20230118 0 0.65 0.67 0.64 0.66 1282770 0.66 up up correct
538212.BSE Sharp Investments Limited 20230118 0 1.55 1.58 1.51 1.54 178278 1.54 down up incorrect
538268.BSE Wonderla Holidays Limited 20230118 0 352.9 355.1 348.1 348.9 2687 348.9 down down correct
538402.BSE SPS Finquest Limited 20230118 0 84.95 84.95 84.95 84.95 22 84.95
538432.BSE Divinus Fabrics Limited 20230118 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230118 0 0.54 0.54 0.54 0.54 0 0.54
538446.BSE Moneyboxx Finance Limited 20230118 0 164.8 165.05 164 164.15 38105 164.15 down down correct
538464.BSE Thirani Projects Ltd. 20230118 0 2.36 2.36 2.36 2.36 591 2.36
538476.BSE Capital Trade Links Limited 20230118 0 27.7 27.95 27.5 27.95 72572 27.95 up up correct
538537.BSE Omansh Enterprises Limited 20230118 0 0.91 0.91 0.91 0.91 0 0.91
538539.BSE J. Taparia Projects Limited 20230118 0 5.35 5.35 4.9 5.09 17006 5.09 down down correct
538540.BSE Ramchandra Leasing and Finance Limited 20230118 0 1.05 1.21 1.05 1.13 368301 1.13 up down incorrect
538564.BSE James Warren Tea Limited 20230118 0 272 272 262 262.15 463 262.15 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230118 0 415.45 417.8 414 414.6 2497 414.6 down down correct
538597.BSE TTI Enterprise Limited 20230118 0 14.77 14.77 14.45 14.5 63912 14.5 down down correct
538598.BSE Vishal Fabrics Limited 20230118 0 20.3 20.7 20.15 20.6 12371 20.6 up down incorrect
538607.BSE Toyam Industries Limited 20230118 0 18.55 18.95 17.55 18.05 2361968 18.05 down down correct
538611.BSE Real Touch Finance Limited 20230118 0 31.1 32.4 30.85 30.95 4637 30.95 down down correct
538635.BSE Snowman Logistics Limited 20230118 0 38.15 38.55 37.45 37.6 175530 37.6 down down correct
538647.BSE Purshottam Investofin Limited 20230118 0 13.93 13.93 13.93 13.93 2011 13.93
538653.BSE Ejecta Marketing Limited 20230118 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230118 0 471.7 481.95 470 473.65 4482 473.65 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230118 0 34.6 38 34.55 35.85 280 35.85 up up correct
538708.BSE Econo Trade (India) Limited 20230118 0 9.56 10 9.22 9.86 4232 9.86 up up correct
538714.BSE Suchitra Finance & Trading Company Limited 20230118 0 51.95 51.95 49.5 49.5 432 49.5 down down correct
538715.BSE Dhabriya Polywood Limited 20230118 0 130.25 134.85 125 125.65 6429 125.65 down up incorrect
538716.BSE Aryaman Capital Markets Limited 20230118 0 59.1 59.1 59.1 59.1 0 59.1
538730.BSE PDS Multinational Fashions Limited 20230118 0 350 350.35 338 341.45 3193 341.45 down down correct
538732.BSE Vibrant Global Capital Limited 20230118 0 53.95 56.3 53.55 54.4 1910 54.4 up up correct
538734.BSE Ceinsys Tech Limited 20230118 0 153.9 160 150 157.25 1368 157.25 up up correct
538770.BSE Crane Infrastructure Limited 20230118 0 12.05 14.6 12.05 14.6 126465 14.6 up up correct
538772.BSE Niyogin Fintech Limited 20230118 0 36.7 37.95 36.7 36.75 17225 36.75 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230118 0 91.1 91.85 89.15 90.45 10666 90.45 down down correct
538787.BSE Goenka Business & Finance Limited 20230118 0 7.57 7.87 7.56 7.8 13719 7.8 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230118 0 274.95 290 261 281 3783 281 up down incorrect
538812.BSE Aanchal Ispat Limited 20230118 0 16.95 17.25 16.35 16.8 23148 16.8 down down correct
538817.BSE Captain Pipes Limited 20230118 0 604 610 604 610 1000 610 up up correct
538833.BSE Anubhav Infrastructure Limited 20230118 0 10.75 10.79 9.77 9.88 33079 9.88 down down correct
538835.BSE Intellect Design Arena Limited 20230118 0 419.7 430.25 419.7 427.1 22475 427.1 up up correct
538836.BSE Monte Carlo Fashions Limited 20230118 0 670.55 678 655.95 666.7 3635 666.7 down up incorrect
538837.BSE Jeevan Scientific Technology Limited 20230118 0 56.05 58.45 56.05 56.55 6788 56.55 up down incorrect
538890.BSE M.K. Exim (India) Limited 20230118 0 85.7 85.7 82.5 83.15 10063 83.15 down down correct
538891.BSE Magellanic Cloud Limited 20230118 0 455 455 445 450 16740 450 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230118 0 235.4 235.6 232.05 232.6 612 232.6 down down correct
538922.BSE Cosyn Limited 20230118 0 22 23.75 21.6 23.4 11307 23.4 up up correct
538943.BSE Sonal Mercantile Limited 20230118 0 85 89.25 85 89.25 1971 89.25 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230118 0 2.09 2.19 2.01 2.19 10282 2.19 up up correct
538961.BSE Genus Paper & Boards Limited 20230118 0 17.1 18.05 17.1 17.65 32384 17.65 up down incorrect
538962.BSE Minda Corporation Limited 20230118 0 241.7 246.3 227.3 228.5 161755 228.5 down down correct
538964.BSE Mercury Laboratories Limited 20230118 0 735 803 735 775.3 686 775.3 up up correct
538979.BSE Greenlam Industries Limited 20230118 0 307.6 311.85 298 298.4 9289 298.4 down up incorrect
538987.BSE Talbros Engineering Limited 20230118 0 544 560 543 553.7 1251 553.7 up down incorrect
539006.BSE PTC Industries Limited 20230118 0 2551.85 2551.95 2500 2513.3 585 2513.3 down down correct
539009.BSE GBL Industries Limited 20230118 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230118 0 8.74 8.74 8.74 8.74 0 8.74
539017.BSE Star Housing Finance Limited 20230118 0 50.5 50.6 49 49.7 156997 49.7 down down correct
539032.BSE Fraser and Company Limited 20230118 0 8.81 9.35 8.81 9.01 35898 9.01 up down incorrect
539041.BSE SVP Housing Limited 20230118 0 28.75 28.75 28.75 28.75 5000 28.75
539042.BSE AGI Infra Limited 20230118 0 479.95 487.5 476.15 483.85 207 483.85 up up correct
539043.BSE BKM Industries Limited 20230118 0 1.15 1.15 1.12 1.12 63531 1.12 down down correct
539045.BSE Manaksia Aluminium Company Limited 20230118 0 22.95 23.2 22.65 22.9 3327 22.9 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230118 0 18.45 19.15 18.45 18.75 10842 18.75 up up correct
539113.BSE Paul Merchants Limited 20230118 0 1400 1419.95 1392.05 1398.3 194 1398.3 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230118 0 17.7 17.7 16.95 17.2 904 17.2 down up incorrect
539118.BSE VRL Logistics Limited 20230118 0 554.75 570 552.15 560.6 9545 560.6 up down incorrect
539126.BSE MEP Infrastructure Developers Limited 20230118 0 16.75 17.7 16.55 16.95 124422 16.95 up up correct
539132.BSE Vegetable Products Limited 20230118 0 42.25 43.85 42.25 43.3 2168 43.3 up down incorrect
539141.BSE UFO Moviez India Limited 20230118 0 89.8 90.2 88.8 89.1 5267 89.1 down down correct
539148.BSE Shivalik Rasayan Limited 20230118 0 719.85 728.15 716.7 718 528 718 down down correct
539150.BSE PNC Infratech Limited 20230118 0 320.6 327.1 317.15 325.9 48206 325.9 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230118 0 366.95 371 365 367.1 20908 367.1 up up correct
539151.BSE Arfin India Limited 20230118 0 24.9 25 24.25 24.75 20990 24.75 down up incorrect
539174.BSE Helpage Finlease Limited 20230118 0 9.13 9.13 9.13 9.13 0 9.13
539176.BSE Hawa Engineers Limited 20230118 0 64 67.4 64 66.2 2155 66.2 up down incorrect
539195.BSE POCL Enterprises Limited 20230118 0 145.05 145.7 142.1 145.2 7712 145.2 up up correct
539196.BSE Amba Enterprises Limited 20230118 0 48.45 49.45 47.1 47.5 23119 47.5 down down correct
539197.BSE Devhari Exports (India) Limited 20230118 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230118 0 5.33 5.48 5.27 5.35 42799 5.35 up up correct
539217.BSE Srestha Finvest Limited 20230118 0 1.18 1.2 1.17 1.18 97022 1.18
539219.BSE Mauria Udyog Limited 20230118 0 5.47 5.47 5.47 5.47 442309 5.47
539221.BSE Sportking India Limited 20230118 0 682.55 685.8 673.05 677.5 1327 677.5 down down correct
539222.BSE VMV Holidays Limited 20230118 0 65.7 67 65.7 66.75 125000 66.75 up up correct
539223.BSE Ambition Mica Limited 20230118 0 5.6 5.6 5.25 5.5 640 5.5 down down correct
539227.BSE Loyal Equipments Limited 20230118 0 63.85 63.85 60.4 61 1620 61 down down correct
539228.BSE Gala Global Products Limited 20230118 0 11.4 11.44 11.25 11.25 70532 11.25 down down correct
539229.BSE Majestic Research Services and Solutions Limited 20230118 0 4.5 4.5 4.5 4.5 0 4.5
539251.BSE Balkrishna Paper Mills Limited 20230118 0 38.9 39.85 37.25 38.5 1006 38.5 down down correct
539252.BSE Shyam Century Ferrous Limited 20230118 0 20.7 20.9 20.4 20.65 18102 20.65 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230118 0 27 29.25 26.6 28 2072 28 up up correct
539275.BSE Mangalam Seeds Limited 20230118 0 179.4 181.1 178 181.1 22170 181.1 up down incorrect
539276.BSE Kaya Limited 20230118 0 310.65 315.45 307.15 308.75 312 308.75 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230118 0 6.07 6.07 5.79 6.07 668486 6.07
539289.BSE Majesco Limited 20230118 0 117.85 120.35 117.85 118.3 2656 118.3 up up correct
539290.BSE Oswal Greentech Limited 20230118 0 24.65 25 24.55 24.65 5292 24.65
539300.BSE A.K. Spintex Limited 20230118 0 83.7 86.7 83.45 84.4 4296 84.4 up up correct
539301.BSE Arvind SmartSpaces Limited 20230118 0 335.65 336.95 328.4 330.15 4540 330.15 down down correct
539302.BSE Power Mech Projects Limited 20230118 0 2188.4 2202.35 2125 2129.65 999 2129.65 down down correct
539309.BSE Rama Steel Tubes Limited 20230118 0 38.8 40.85 37.05 40.8 3807902 40.8 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230118 0 109.7 110.9 108.9 109.15 3087 109.15 down down correct
539332.BSE Navkar Corporation Limited 20230118 0 63.8 66.65 63.1 65.75 231400 65.75 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230118 0 5.6 5.76 5.6 5.65 24285 5.65 up down incorrect
539353.BSE Sal Automotive Limited 20230118 0 225.7 244.95 225.5 244.95 227 244.95 up down incorrect
539354.BSE Polyspin Exports Limited 20230118 0 61.2 61.4 59.65 60 775 60 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230118 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230118 0 19.05 19.9 19.05 19.8 2130 19.8 up up correct
539399.BSE Bella Casa Fashion & Retail Limited 20230118 0 141.4 146.7 141.4 145.65 2313 145.65 up up correct
539400.BSE Mallcom (India) Limited 20230118 0 726.95 741.9 720.6 729.65 476 729.65 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230118 0 60.65 65.35 58.05 65.35 99000 65.35 up up correct
539428.BSE Tejnaksh Healthcare Limited 20230118 0 134.65 134.65 123 124.45 9504 124.45 down up incorrect
539447.BSE Beardsell Limited 20230118 0 24.8 25.2 24.55 24.65 7696 24.65 down down correct
539448.BSE InterGlobe Aviation Limited 20230118 0 2091.95 2106.75 2080.8 2084.05 10491 2084.05 down down correct
539450.BSE S H Kelkar and Company Limited 20230118 0 141.8 143.5 141.2 142.9 7429 142.9 up up correct
539455.BSE Aryavan Enterprise Limited 20230118 0 21.77 21.77 21.77 21.77 7380 21.77
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230118 0 1.42 1.43 1.41 1.42 1145973 1.42
539479.BSE GTV Engineering Limited 20230118 0 302.95 304 293.65 304 1153 304 up up correct
539518.BSE Uday Jewellery Industries Limited 20230118 0 120.1 128.6 117 125.8 20175 125.8 up up correct
539525.BSE Navketan Merchants Limited 20230118 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230118 0 485 485 452.6 479.95 142 479.95 down down correct
539542.BSE Lux Industries Limited 20230118 0 1533.05 1537.4 1520.4 1525.1 1415 1525.1 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230118 0 737.95 758.4 729.95 749.1 6390 749.1 up up correct
539562.BSE Kayel Securities Ltd 20230118 0 42.75 44.5 42.5 43.6 42985 43.6 up up correct
539593.BSE Shivansh Finserve Limited 20230118 0 3.68 4.01 3.68 4 2675 4 up up correct
539594.BSE Mishtann Foods Limited 20230118 0 9.02 9.36 9 9.29 2244932 9.29 up down incorrect
539597.BSE Jindal Stainless (Hisar) Limited 20230118 0 457.55 464.95 453.7 455.45 7959 455.45 down up incorrect
539636.BSE Precision Camshafts Limited 20230118 0 107.4 110 104.9 108.1 22361 108.1 up up correct
539658.BSE TeamLease Services Limited 20230118 0 2467.55 2478.7 2454.1 2465.85 275 2465.85 down down correct
539659.BSE Vidli Restaurants Limited 20230118 0 42.75 42.75 40.05 40.9 685 40.9 down down correct
539660.BSE Best Agrolife Limited 20230118 0 1370.25 1410 1370 1376.45 4924 1376.45 up up correct
539661.BSE Ace Men Engg Works Limited 20230118 0 72 72 69.6 71.65 1619 71.65 down down correct
539678.BSE Quick Heal Technologies Limited 20230118 0 176.65 180.5 176.65 179.25 1655 179.25 up up correct
539679.BSE Kapil Raj Finance Limited 20230118 0 17.3 17.3 17.3 17.3 0 17.3
539686.BSE K.P. Energy Limited 20230118 0 394 394 381.5 386.75 21720 386.75 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230118 0 1030.05 1054.9 1010.05 1016.65 2680 1016.65 down down correct
539742.BSE Simbhaoli Sugars Limited 20230118 0 24.7 26 24.7 25.6 15321 25.6 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230118 0 3.29 3.29 3.29 3.29 0 3.29
539785.BSE Pudumjee Paper Products Limited 20230118 0 46.95 46.95 45.8 45.95 51871 45.95 down up incorrect
539787.BSE HealthCare Global Enterprises Limited 20230118 0 280 297 280 292.2 11406 292.2 up up correct
539798.BSE Umiya Tubes Limited 20230118 0 8.72 8.72 8.49 8.7 14199 8.7 down down correct
539799.BSE Bharat Wire Ropes Limited 20230118 0 104.1 104.2 101.35 101.6 8898 101.6 down down correct
539800.BSE Chd Chemicals Limited 20230118 0 7.39 7.39 7.14 7.14 4841 7.14 down down correct
539807.BSE Infibeam Avenues Limited 20230118 0 17.55 18.45 17.55 17.9 1016030 17.9 up down incorrect
539814.BSE Le Lavoir Limited 20230118 0 29.9 31 29.9 30.5 16798 30.5 up up correct
539835.BSE Superior Finlease Limited 20230118 0 2.15 2.15 2.03 2.03 36216 2.03 down up incorrect
539837.BSE Raghav Productivity Enhancers Limited 20230118 0 1090.8 1108 1060 1068.3 14166 1068.3 down down correct
539841.BSE Lancer Container Lines Limited 20230118 0 214.95 214.95 206.55 207.85 9308 207.85 down down correct
539844.BSE Equitas Holdings Limited 20230118 0 125.4 130 125.4 128.6 46951 128.6 up up correct
539871.BSE Thyrocare Technologies Limited 20230118 0 560.95 564.7 555 558.65 5554 558.65 down down correct
539874.BSE Ujjivan Financial Services Limited 20230118 0 268.6 275 268.3 270.8 8103 270.8 up down incorrect
539883.BSE Pilani Investment and Industries Corporation Limited 20230118 0 1884.9 1899.2 1884.9 1890.4 148 1890.4 up up correct
539884.BSE Darshan Orna Limited 20230118 0 3.86 3.88 3.66 3.84 27414 3.84 down down correct
539894.BSE Madhav Infra Projects Ltd 20230118 0 5.56 5.63 5.4 5.45 149438 5.45 down up incorrect
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230118 0 10.71 11.2 10.34 11.2 476553 11.2 up up correct
539956.BSE TAAL Enterprises Limited 20230118 0 1639.4 1639.4 1560.1 1585.9 328 1585.9 down down correct
539963.BSE Zeal Aqua Limited 20230118 0 7.85 7.98 7.85 7.86 76984 7.86 up up correct
539978.BSE Quess Corp Limited 20230118 0 395.05 396.9 384.25 385.85 10163 385.85 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230118 0 1819 1819 1810 1810 10 1810 down down correct
539986.BSE Commercial Syn Bags Limited 20230118 0 103.95 105.85 99.15 101.85 42246 101.85 down down correct
540047.BSE Dilip Buildcon Limited 20230118 0 219.6 221.3 219 220.3 4732 220.3 up up correct
540048.BSE S.P. Apparels Limited 20230118 0 319.3 322 318.05 319.65 153 319.65 up up correct
540073.BSE BLS International Services Limited 20230118 0 166.15 193.75 166 183.6 646860 183.6 up up correct
540078.BSE Mitsu Chem Plast Limited 20230118 0 207.15 215 207.15 213.65 2511 213.65 up up correct
540108.BSE Tiaan Consumer Limited 20230118 0 4.2 4.2 3.92 4.1 18040 4.1 down up incorrect
540124.BSE G N A Axles Limited 20230118 0 722.8 728.45 720.1 722.95 692 722.95 up up correct
540143.BSE Sagarsoft (India) Limited 20230118 0 142.95 144.2 136.3 144.2 3177 144.2 up up correct
540145.BSE Valiant Organics Limited 20230118 0 522.1 568.75 522.1 541.65 12741 541.65 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230118 0 65.85 66.45 65.5 65.5 6000 65.5 down down correct
540147.BSE Shashijit Infraprojects Limited 20230118 0 31.4 32.65 31.4 31.4 1707 31.4
540173.BSE PNB Housing Finance Limited 20230118 0 545.5 560 542.5 551.4 45352 551.4 up up correct
540203.BSE Sheela Foam Limited 20230118 0 1249.95 1263.25 1227.65 1253.45 1130 1253.45 up up correct
540210.BSE The Mandhana Retail Ventures Limited 20230118 0 15.7 15.8 15.45 15.7 1116 15.7
540212.BSE TCI Express Limited 20230118 0 1899.95 1899.95 1813.05 1845.35 631 1845.35 down down correct
540222.BSE Laurus Labs Limited 20230118 0 352 355.85 351.7 354.65 61628 354.65 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230118 0 68.9 71.4 63.6 67.4 40839 67.4 down down correct
540311.BSE Jitf Infralogistics Ltd 20230118 0 105.6 108.95 105.3 106.95 1407 106.95 up up correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230118 0 10.54 10.54 10.54 10.54 2192 10.54
540366.BSE Music Broadcast Limited 20230118 0 17.1 17.1 16 16.35 84338 16.35 down down correct
540376.BSE Avenue Supermarts Limited 20230118 0 3715.95 3715.95 3640.15 3650.35 16511 3650.35 down down correct
540401.BSE Maximus International Limited 20230118 0 18.1 18.6 18.05 18.2 116145 18.2 up up correct
540403.BSE CL Educate Limited 20230118 0 66 66 63.25 64.65 3690 64.65 down down correct
540405.BSE Oceanic Foods Limited 20230118 0 34.2 34.2 32.4 32.4 35 32.4 down down correct
540497.BSE S Chand and Company Limited 20230118 0 173.15 174.95 173.15 174.1 840 174.1 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230118 0 50.55 51.65 50.5 51.3 337067 51.3 up up correct
540544.BSE PSP Projects Limited 20230118 0 716 719.3 677.75 698.35 52752 698.35 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230118 0 17.35 17.35 16.05 16.45 16574 16.45 down down correct
540575.BSE Star Cement Limited 20230118 0 120 120 114.35 115.8 60662 115.8 down down correct
540590.BSE Riddhi Corporate Services Limited 20230118 0 387.5 388 387 388 63 388 up up correct
540595.BSE Tejas Networks Limited 20230118 0 559.05 565.9 556.55 560.7 16589 560.7 up up correct
540596.BSE Eris Lifesciences Limited 20230118 0 657.85 665.8 628.5 632.7 15185 632.7 down down correct
540615.BSE 7NR Retail Limited 20230118 0 0.89 0.9 0.87 0.89 750809 0.89
540642.BSE Salasar Techno Engineering Limited 20230118 0 49.15 52.2 49.15 52.15 523430 52.15 up down incorrect
540648.BSE Palash Securities Limited 20230118 0 132.95 132.95 125.15 125.25 560 125.25 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230118 0 505.45 517.85 505.45 510.05 4463 510.05 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230118 0 316.95 325.9 316.95 323.55 566 323.55 up up correct
540651.BSE Jigar Cables Limited 20230118 0 25 25 25 25 0 25
540653.BSE Sintex Plastics Technology Limited 20230118 0 2.94 3.08 2.92 3.08 1376368 3.08 up up correct
540673.BSE SIS Limited 20230118 0 384.7 386.65 383.35 384.4 1790 384.4 down up incorrect
540678.BSE Cochin Shipyard Limited 20230118 0 499.9 510 495 507.15 55085 507.15 up down incorrect
540679.BSE Sms Lifesciences India Ltd. 20230118 0 625.05 625.05 625 625 9 625 down down correct
540680.BSE KIOCL Limited 20230118 0 217.1 219.35 215 215.1 4094 215.1 down up incorrect
540686.BSE Smruthi Organics Limited 20230118 0 167.7 172.95 165.4 167.5 2896 167.5 down down correct
540692.BSE Apex Frozen Foods Limited 20230118 0 245.05 249.4 245.05 248.05 4167 248.05 up up correct
540702.BSE Lasa Supergenerics Limited 20230118 0 27.35 27.7 27.05 27.35 14433 27.35
540704.BSE Matrimony.com Limited 20230118 0 566.45 576.85 565 570.6 77 570.6 up up correct
540709.BSE Reliance Home Finance Limited 20230118 0 3.2 3.29 3.2 3.27 231739 3.27 up up correct
540710.BSE Capacit'e Infraprojects Limited 20230118 0 152.35 155.8 152.35 155.05 6455 155.05 up up correct
540715.BSE Sagar Diamonds Limited 20230118 0 89.5 89.5 77.2 84.25 39000 84.25 down up incorrect
540716.BSE ICICI Lombard General Insurance Company Limited 20230118 0 1233.05 1233.05 1174.35 1200.05 70048 1200.05 down down correct
540719.BSE SBI Life Insurance Company Limited 20230118 0 1308.05 1320.9 1303.9 1310.85 15151 1310.85 up up correct
540724.BSE Prataap Snacks Limited 20230118 0 851.05 863.2 851.05 863.2 70 863.2 up up correct
540726.BSE Trident Texofab Limited 20230118 0 89.9 89.9 86.8 87.8 9289 87.8 down down correct
540730.BSE Mehai Technology Limited 20230118 0 16.8 17.05 16 16.9 10774 16.9 up up correct
540735.BSE IRIS Business Services Limited 20230118 0 76.1 87.35 76.1 84.25 4120 84.25 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230118 0 256.45 258.8 251 256.25 5715 256.25 down down correct
540743.BSE Godrej Agrovet Limited 20230118 0 460.05 461.55 457.3 459.55 5388 459.55 down down correct
540749.BSE MAS Financial Services Limited 20230118 0 819.25 825.05 810 814.45 729 814.45 down down correct
540750.BSE Indian Energy Exchange Limited 20230118 0 139.9 140.1 139.2 139.55 204084 139.55 down down correct
540755.BSE General Insurance Corporation of India 20230118 0 179.9 183.75 177.75 179.9 146389 179.9
540756.BSE Kaarya Facilities and Services Limited 20230118 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230118 0 598.4 599.95 585 586.95 354 586.95 down down correct
540768.BSE Mahindra Logistics Limited 20230118 0 483.7 497 483.7 486.35 2766 486.35 up down incorrect
540769.BSE The New India Assurance Company Limited 20230118 0 125.5 128.95 125.5 126.6 93094 126.6 up up correct
540775.BSE Khadim India Ltd 20230118 0 230 237.8 229.7 232.7 1548 232.7 up down incorrect
540776.BSE 5paisa Capital Ltd. 20230118 0 310.05 318.1 308 312.45 3534 312.45 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230118 0 610 610 598.35 600.5 73776 600.5 down down correct
540782.BSE Sanghvi Brands Ltd 20230118 0 26 26 26 26 1000 26
540789.BSE Diligent Media Corporation Limited 20230118 0 3.09 3.19 3.03 3.13 22767 3.13 up up correct
540796.BSE Ratnabhumi Developers Ltd 20230118 0 101.05 101.05 100.8 100.9 7000 100.9 down down correct
540797.BSE Shalby Ltd. 20230118 0 157.95 158.55 151.2 155.65 45525 155.65 down up incorrect
540798.BSE Future Supply Chain Solutions Ltd. 20230118 0 24.05 25.2 23.9 24.1 7389 24.1 up up correct
540809.BSE Mrc Exim Ltd. 20230118 0 60 61.9 55.15 55.7 41900 55.7 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230118 0 32.65 32.95 32.15 32.5 83004 32.5 down up incorrect
540879.BSE Apollo Micro Systems Ltd. 20230118 0 343.95 346 334 341.25 41096 341.25 down down correct
540901.BSE Praxis Home Retail Ltd. 20230118 0 26.05 27 26.05 26.35 3804 26.35 up up correct
540902.BSE Amber Enterprises India Ltd. 20230118 0 1860.35 1874.7 1852.65 1856.95 937 1856.95 down down correct
540937.BSE Medico Remedies Ltd 20230118 0 334.8 334.8 320.05 323.25 3967 323.25 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230118 0 27.35 27.35 27.1 27.35 1887452 27.35
540975.BSE Aster DM Healthcare Ltd 20230118 0 225 227 222.15 222.8 8658 222.8 down down correct
540980.BSE The Yamuna Syndicate Limited 20230118 0 12500 12500 12500 12500 1 12500
541019.BSE H.G. Infra Engineering Limited 20230118 0 682.65 707 677.25 702.1 34393 702.1 up down incorrect
541083.BSE Inflame Appliances Limited 20230118 0 425 425 403.7 415.6 10000 415.6 down down correct
541096.BSE Bharat Parenterals Limited 20230118 0 322 331.5 319 323 425 323 up up correct
541143.BSE Bharat Dynamics Limited 20230118 0 932.05 938.1 928 931.7 4374 931.7 down down correct
541144.BSE Active Clothing Co Limited 20230118 0 54.55 54.55 49.7 49.9 20527 49.9 down down correct
541153.BSE Bandhan Bank Limited 20230118 0 240.05 241.2 238.1 239.8 105372 239.8 down down correct
541163.BSE Sandhar Technologies Limited 20230118 0 244.55 247.9 244.55 246.9 677 246.9 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230118 0 220 223.1 218.85 220.25 11027 220.25 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230118 0 85 90 84.85 89.65 9391 89.65 up up correct
541233.BSE Lemon Tree Hotels Limited 20230118 0 78.2 78.65 75.7 75.9 347731 75.9 down down correct
541269.BSE Chemfab Alkalis Limited 20230118 0 279.35 279.35 272.2 275.9 579 275.9 down down correct
541301.BSE Orient Electric Limited 20230118 0 266.25 267.9 260.8 261.65 4283 261.65 down up incorrect
541304.BSE Indo Us Bio-Tech Limited 20230118 0 179 180.95 179 180.95 6000 180.95 up up correct
541336.BSE IndoStar Capital Finance Limited 20230118 0 154.5 155.55 150.55 153.45 1172 153.45 down down correct
541352.BSE Megastar Foods Limited 20230118 0 259.95 261.25 255.2 261.25 3544 261.25 up up correct
541400.BSE ZIM Laboratories Limited 20230118 0 90.35 92 87 88.1 4814 88.1 down down correct
541450.BSE Adani Green Energy Limited 20230118 0 2166.5 2185.3 2081 2095.05 153554 2095.05 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230118 0 417 421.6 411.1 414.35 3603 414.35 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230118 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230118 0 0.88 0.9 0.88 0.9 67983 0.9 up up correct
541556.BSE RITES Limited 20230118 0 330.95 342 328.55 340.25 78496 340.25 up down incorrect
541557.BSE Fine Organic Industries Limited 20230118 0 5555.55 5555.55 5502.25 5525.45 361 5525.45 down up incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230118 0 54.75 57.45 54.45 56.55 2361 56.55 up down incorrect
541700.BSE TCNS Clothing Co. Limited 20230118 0 502.5 505.5 499 500.2 1216 500.2 down up incorrect
541770.BSE CreditAccess Grameen Limited 20230118 0 884.65 898.75 882.85 894.5 3905 894.5 up up correct
541929.BSE Synergy Green Industries Limited 20230118 0 134.75 134.75 132.45 134.75 202 134.75
BNL.BSE Beekay Niryat Limited 20230118 0 75.85 75.85 72.05 72.9 15903 72.9 down down correct
541956.BSE Ircon International Limited 20230118 0 60.9 62.8 60.75 61.75 568869 61.75 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230118 0 507.5 508 505 505.45 580 505.45 down down correct
541974.BSE Manorama Industries Limited 20230118 0 1057.5 1067.7 1056.7 1063.95 215 1063.95 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230118 0 488.05 495.6 485.45 488 14999 488 down down correct
542012.BSE A-1 Acid Limited 20230118 0 325.05 330.25 316 329.75 76889 329.75 up down incorrect
542013.BSE Dolfin Rubbers Limited 20230118 0 125.15 125.15 124.75 124.95 1875 124.95 down up incorrect
542019.BSE Shubham Polyspin Limited 20230118 0 29.6 30.25 29.25 29.5 12249 29.5 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230118 0 378 378 364 369.7 6376 369.7 down down correct
542206.BSE Nivaka Fashions Limited 20230118 0 3.35 3.45 3.25 3.31 4793 3.31 down down correct
542231.BSE Nila Spaces Limited 20230118 0 3.55 3.66 3.49 3.54 69763 3.54 down down correct
542233.BSE Trejhara Solutions Limited 20230118 0 73 73 70.3 71 2739 71 down down correct
542333.BSE RPSG Ventures Limited 20230118 0 450.85 456.55 449.7 454.45 482 454.45 up up correct
542351.BSE Gloster Limited 20230118 0 716 724 707.1 712 1144 712 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230118 0 140.85 146.9 140.65 146.9 3081 146.9 up up correct
542383.BSE Ritco Logistics Limited 20230118 0 142.85 145.95 139.4 142.4 75594 142.4 down down correct
542399.BSE Chalet Hotels Limited 20230118 0 334 338.15 333.1 335.25 1541 335.25 up up correct
542460.BSE The Anup Engineering Limited 20230118 0 989.85 1028 970.25 1021.05 8691 1021.05 up up correct
542484.BSE Arvind Fashions Limited 20230118 0 326.1 341.2 326.1 337.65 12324 337.65 up up correct
542597.BSE MSTC Limited 20230118 0 309.8 315.5 306.95 310.9 23481 310.9 up up correct
542602.BSE Embassy Office Parks REIT 20230118 0 338.25 339.79 333.5 335.25 13096 335.25 down down correct
542627.BSE Chandni Machines Limited 20230118 0 20.45 20.45 18 18 11609 18 down up incorrect
542649.BSE Rail Vikas Nigam Limited 20230118 0 76.6 78.15 76.25 78.15 1471736 78.15 up down incorrect
542650.BSE Metropolis Healthcare Limited 20230118 0 1387.25 1394 1367.15 1373.1 5294 1373.1 down down correct
542651.BSE KPIT Technologies Limited 20230118 0 707.75 707.75 686.95 691.8 34972 691.8 down down correct
542655.BSE Vikas Multicorp Limited 20230118 0 4.53 4.57 4.45 4.51 5909948 4.51 down down correct
542665.BSE Neogen Chemicals Limited 20230118 0 1241.95 1252 1240 1249.9 155 1249.9 up up correct
542667.BSE White Organic Retail Limited 20230118 0 144.1 148.6 144.1 147.95 188682 147.95 up up correct
542669.BSE BMW Industries Ltd. 20230118 0 35.6 35.65 34.4 35.05 4897 35.05 down down correct
542670.BSE Artemis Electricals Limited 20230118 0 99.2 99.2 97.35 99.2 83429 99.2
542677.BSE Mahesh Developers Limited 20230118 0 14.3 14.3 13.05 14.3 1275 14.3
542684.BSE Prakash Pipes Limited 20230118 0 163.15 164.3 161.65 162.05 3667 162.05 down down correct
542685.BSE Digicontent Limited 20230118 0 16.85 17.2 16.5 16.8 1584 16.8 down up incorrect
542721.BSE Anand Rayons Ltd. 20230118 0 57.4 58.5 55.55 57.55 3886 57.55 up down incorrect
542725.BSE SBC Exports Ltd. 20230118 0 16.1 16.5 15.8 16 53902 16 down down correct
542729.BSE DCM Nouvelle Ltd. 20230118 0 177 177 168 168.9 2540 168.9 down down correct
542752.BSE Affle India Ltd. 20230118 0 1018.1 1029.05 1015.4 1017.15 17381 1017.15 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230118 0 590 590.1 570 576.6 1124 576.6 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230118 0 262.05 264.55 262 262.8 10775 262.8 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230118 0 1850.2 1869 1842.35 1865.8 3494 1865.8 up up correct
542773.BSE IIFL Securities Ltd. 20230118 0 64.35 64.7 63.6 64.55 13813 64.55 up up correct
542774.BSE APM Finvest Ltd. 20230118 0 232.9 235 226.8 233.75 10349 233.75 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230118 0 2820 2834.5 2773 2791.3 4444 2791.3 down down correct
542850.BSE Goblin India Ltd. 20230118 0 69.5 69.5 69.5 69.5 2000 69.5
542851.BSE Gensol Engineering Ltd. 20230118 0 1157.7 1169.95 1110.15 1110.15 38000 1110.15 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230118 0 17.1 17.55 17.1 17.3 148390 17.3 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230118 0 14.69 15.1 14.21 14.95 1802 14.95 up up correct
542865.BSE Anuroop Packaging Ltd. 20230118 0 38 44.75 37.3 44.75 95000 44.75 up up correct
542867.BSE CSB Bank Ltd. 20230118 0 243 255 243 254.1 22639 254.1 up up correct
543282.BSE Niks Technology Limited 20230118 0 180 180 180 180 0 180
570001.BSE Tata Motors Limited 20230118 0 212.75 214.1 211.85 212.05 31891 212.05 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230118 0 996.05 998.2 992 994.3 993 994.3 down down correct
590006.BSE Amrutanjan Health Care Limited 20230118 0 709.45 717.65 700.95 713.05 2135 713.05 up up correct
590018.BSE Hisar Metal Industries Limited 20230118 0 143.6 145.55 141.85 144.45 8894 144.45 up up correct
590021.BSE Bharat Rasayan Limited 20230118 0 9489 9490 9400.3 9423.85 173 9423.85 down up incorrect
590022.BSE Eastern Silk Industries Limited 20230118 0 3.64 3.83 3.64 3.72 13911 3.72 up up correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230118 0 328.7 336.35 323.9 336.35 86527 336.35 up up correct
590025.BSE Ginni Filaments Limited 20230118 0 32.95 35.8 32 34.85 24587 34.85 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230118 0 77.35 80.2 76.6 79.05 423933 79.05 up up correct
590031.BSE De Nora India Limited 20230118 0 800 809.55 793 799.3 510 799.3 down up incorrect
590051.BSE Saksoft Limited 20230118 0 142.3 144.8 138.55 140.1 106605 140.1 down down correct
590062.BSE The Andhra Sugars Limited 20230118 0 134.4 137.9 133.5 137.35 24158 137.35 up up correct
590071.BSE Sundaram Finance Limited 20230118 0 2317.1 2325.7 2283.1 2294.55 278 2294.55 down down correct
590072.BSE Sundaram Brake Linings Limited 20230118 0 324.05 328.05 323.15 325.2 188 325.2 up up correct
590073.BSE Wheels India Limited 20230118 0 579.65 583.75 579.65 583.15 61 583.15 up up correct
590075.BSE Lambodhara Textiles Limited 20230118 0 160.1 162.6 154.45 156 20800 156 down up incorrect
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230118 0 48.21 48.24 48.1 48.23 3296 48.23 up up correct
590134.BSE Madras Fertilizers Limited 20230118 0 69.3 71.95 68.2 69.55 200741 69.55 up down incorrect
5PAISA.BSE 5paisa Capital Limited 20230118 0 310.05 318.1 308 312.45 3534 312.45 up up correct
AARTIIND.BSE Aarti Industries Limited 20230118 0 575.05 583.1 570.5 578.45 28253 578.45 up up correct
AAVAS.BSE Aavas Financiers Limited 20230118 0 1889.95 1889.95 1802.7 1817.65 5952 1817.65 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230118 0 24.55 25 24.5 25 151506 25 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230118 0 21794.9004 22052.4004 21654.25 21921.0996 506 21921.0996 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230118 0 102.7 106.55 102.7 105.65 3953 105.65 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230118 0 3642 3647.7 3528.6499 3595.3501 89673 3595.3501 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230118 0 785 795.65 776.65 786.2 159548 786.2 up up correct
ADANIPOWER.BSE Adani Power Limited 20230118 0 281.7 282.6 277 278.7 111424 278.7 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230118 0 2713.05 2738.95 2680.6 2704.1 10408 2704.1 down down correct
ADCON.BSE Adcon Capital Services Limited 20230118 0 5.01 5.01 5.01 5.01 266889 5.01
ADJIA.BSE Adjia Technologies Ltd 20230118 0 31.25 31.25 31.25 31.25 1600 31.25
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230118 0 79.65 80.65 79 79.1 5102 79.1 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230118 0 288.6 296.1 287 288.25 5193 288.25 down down correct
ADVIKCA.BSE Advik Capital Limited 20230118 0 3.78 3.82 3.7 3.79 715346 3.79 up up correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230118 0 311.1 328.95 311.1 320.55 15886 320.55 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230118 0 10.25 10.64 10.25 10.43 26114 10.43 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230118 0 2253.8501 2290 2245.5 2274.1499 1024 2274.1499 up up correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230118 0 54.5 58 54.5 57.85 5809 57.85 up up correct
ALICON.BSE Alicon Castalloy Limited 20230118 0 952.8 956.7 933.7 936.55 2497 936.55 down up incorrect
ALMONDZ.BSE Almondz Global Securities Limited 20230118 0 70.1 72.25 70.1 72.2 131 72.2 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230118 0 15.05 15.2 14.9 14.95 164544 14.95 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230118 0 573 585.05 572.8 581.9 19901 581.9 up up correct
AMDIND.BSE AMD Industries Limited 20230118 0 58.7 59.8 57.15 57.6 4511 57.6 down down correct
AMINTAN.BSE Amin Tannery Limited 20230118 0 2.33 2.33 2.18 2.25 24447 2.25 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230118 0 25.95 27 25.85 26.65 30509 26.65 up down incorrect
ANJANIFOODS.BSE Anjani Foods Limited 20230118 0 30.1 30.45 29.7 30.05 1812 30.05 down down correct
ANSINDUS.BSE ANS Industries Limited 20230118 0 9.6 9.6 9.6 9.6 0 9.6
APARINDS.BSE Apar Industries Limited 20230118 0 1681.85 1707 1677.1 1694.55 6123 1694.55 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230118 0 79.6 81 79.2 79.5 48362 79.5 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230118 0 40.05 41.7 40.05 41.55 137 41.55 up up correct
ARFIN.BSE Arfin India Limited 20230118 0 24.9 25 24.25 24.75 20990 24.75 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230118 0 1477.6 1477.6 1428 1446.3 412 1446.3 down down correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230118 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230118 0 87 88.5 87 88.1 54709 88.1 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230118 0 17.5 17.5 16.3 16.5 23471 16.5 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230118 0 5.22 5.22 5.22 5.22 0 5.22
ASHRAM.BSE Ashram Online.com Limited 20230118 0 4.75 4.86 4.6 4.86 1180 4.86 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230118 0 2951 2960 2930.75 2945.8501 29827 2945.8501 down up incorrect
ASIANTILES.BSE Asian Granito India Limited 20230118 0 49 49 47.8 48.1 30119 48.1 down down correct
ASMTEC.BSE ASM Technologies Limited 20230118 0 456.95 459.75 452 453.1 4390 453.1 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230118 0 2014.95 2041.1 1989.7 2031.95 11387 2031.95 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230118 0 73.45 76.85 71.6 72.2 16665 72.2 down down correct
AXISBANK.BSE Axis Bank Limited 20230118 0 920 925.25 913.1 924.1 75589 924.1 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230118 0 3612.95 3636.6001 3579.6499 3609.25 31737 3609.25 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230118 0 1162.8 1162.8 1137.7 1139.4 443 1139.4 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230118 0 1375.05 1379.2 1365 1366.7 52040 1366.7 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230118 0 16.05 16.6 16 16.2 1756897 16.2 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230118 0 5710.0498 5717.8501 5602.8501 5644.4502 1799 5644.4502 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230118 0 5990.0498 6047 5985.25 6000.2998 58354 6000.2998 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230118 0 44.7 45 43.05 43.6 17260 43.6 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230118 0 2238.8501 2242.75 2208.05 2234.25 6695 2234.25 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230118 0 201.95 204.45 199.75 200.8 6155 200.8 down down correct
BAPACK.BSE B & A Packaging India Limited 20230118 0 201.05 207 196.15 205.05 1709 205.05 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230118 0 51 51.75 50.6 51 17526 51
BCLENTERPR.BSE BCL Enterprises Limited 20230118 0 1.31 1.35 1.28 1.32 370963 1.32 up down incorrect
BEEKAY.BSE Beekay Steel Industries Limited 20230118 0 437.7 441.45 433.05 435.95 993 435.95 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230118 0 688.6 688.6 688.6 688.6 1040 688.6
BESTEAST.BSE Best Eastern Hotels Limited 20230118 0 63 63.25 60 62.75 1453 62.75 down down correct
BFLAFL.BSE BFL Asset Finvest Limited 20230118 0 19.2 19.2 18.8 18.95 14004 18.95 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230118 0 766.05 779.5 766.05 776.85 97739 776.85 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230118 0 101 101 92.9 96.35 3596 96.35 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230118 0 130.15 136.65 130.15 132.35 3003 132.35 up down incorrect
BIOCON.BSE Biocon Limited 20230118 0 249.05 250.4 248.3 249.6 41240 249.6 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230118 0 55.05 55.65 53.5 54.6 4941 54.6 down up incorrect
BLACKROSE.BSE Black Rose Industries Limited 20230118 0 167.6 167.6 165.1 166.7 8817 166.7 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230118 0 76.2 76.35 75 75.7 19077 75.7 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230118 0 494.95 494.95 486.35 488.9 39152 488.9 down up incorrect
BOSCHLTD.BSE Bosch Limited 20230118 0 16993.0996 17114.8496 16875.0508 17033.9492 211 17033.9492 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230118 0 348.45 349.35 343 345.8 52187 345.8 down up incorrect
BRNL.BSE Bharat Road Network Limited 20230118 0 35.95 37.75 35.95 37 5981 37 up up correct
BURGERKING.BSE Burger King India Limited 20230118 0 114.65 115.3 113.4 114.4 24958 114.4 down down correct
CANBK.BSE Canara Bank 20230118 0 320.45 322 315.85 317.2 160019 317.2 down down correct
CASTROLIND.BSE Castrol India Limited 20230118 0 123.95 124.25 121.9 122.2 39446 122.2 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230118 0 8.39 8.39 7.67 7.69 33930 7.69 down down correct
CEATLTD.BSE CEAT Limited 20230118 0 1669 1669 1605.65 1619.05 3311 1619.05 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230118 0 12.42 12.62 11.74 11.98 146985 11.98 down down correct
CESC.BSE CESC Limited 20230118 0 73.2 75.1 73.05 74.8 68126 74.8 up down incorrect
CGCL.BSE Capri Global Capital Limited 20230118 0 762.9 777.5 739.1 748.2 574079 748.2 down up incorrect
CGVAK.BSE CG-VAK Software and Exports Limited 20230118 0 362 362 331.3 343.85 2665 343.85 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230118 0 139 139 132.9 136.05 18672 136.05 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230118 0 179.5 179.5 174.05 175.75 1692 175.75 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230118 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230118 0 3.36 3.42 3.36 3.41 3778 3.41 up down incorrect
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230118 0 683 693 681.25 691.8 16937 691.8 up up correct
CINEVISTA.BSE Cinevista Limited 20230118 0 11.58 11.95 11.42 11.87 4310 11.87 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230118 0 32.2 32.2 30.6 32.15 151 32.15 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230118 0 1497.05 1506.9 1492.25 1504 3898 1504 up up correct
COMFINTE.BSE Comfort Intech Limited 20230118 0 27.65 29.5 27.6 28.8 63002 28.8 up down incorrect
COMPUSOFT.BSE Compucom Software Limited 20230118 0 20 20.35 20 20.1 6714 20.1 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230118 0 76.2 78.3 76.2 77.7 52858 77.7 up down incorrect
CORALFINAC.BSE Coral India Finance and Housing Limited 20230118 0 35.5 35.65 34.5 34.9 11006 34.9 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230118 0 20.05 20.15 20.05 20.15 12099 20.15 up up correct
CSL.BSE Continental Securities Limited 20230118 0 44.55 44.55 42.55 43.35 15980 43.35 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230118 0 63.8 63.8 63.8 63.8 35 63.8
CUB.BSE City Union Bank Ltd 20230118 0 160.7 160.7 157.2 159.7 137762 159.7 down down correct
CYIENT.BSE Cyient Limited 20230118 0 886.55 899.5 877.1 881.3 17793 881.3 down down correct
DABUR.BSE Dabur India Limited 20230118 0 554.55 559.7 554 557.5 22086 557.5 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230118 0 55.6 55.6 54.2 54.2 747 54.2 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230118 0 277.5 278.65 274.25 276.5 4262 276.5 down down correct
DCBBANK.BSE DCB Bank Limited 20230118 0 125.7 127.7 125 126.95 83500 126.95 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230118 0 13.98 13.98 13.98 13.98 0 13.98
DHRUV.BSE Dhruv Consultancy Services Limited 20230118 0 64.4 67.5 62.6 65.65 23308 65.65 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230118 0 666.25 700 665 674.05 548 674.05 up up correct
DOLAT.BSE Dolat Investments Limited 20230118 0 61.2 62.5 61.2 62.35 7230 62.35 up up correct
DOLLAR.BSE Dollar Industries Limited 20230118 0 412.7 415.95 408.7 414.55 774 414.55 up up correct
DONEAR.BSE Donear Industries Limited 20230118 0 103.5 110.8 101.4 107.95 62411 107.95 up down incorrect
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230118 0 4352 4394.9502 4346.3999 4361.9502 8283 4361.9502 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230118 0 225.55 225.55 224 224 15 224 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230118 0 418.25 428.35 407.5 410.2 6777 410.2 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230118 0 9.07 9.08 9.07 9.08 6925 9.08 up up correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230118 0 101.05 102.8 99.8 100.15 163367 100.15 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230118 0 66.25 67.55 66.25 66.8 934 66.8 up up correct
DYNPRO.BSE Dynemic Products Limited 20230118 0 295.9 299.25 290 291.95 614 291.95 down up incorrect
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230118 0 5.5 5.77 5.3 5.63 20210 5.63 up down incorrect
EIHOTEL.BSE EIH Limited 20230118 0 172.15 172.75 170.1 170.6 12927 170.6 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230118 0 93.5 94.4 92.7 93.25 236078 93.25 down down correct
EMAMILTD.BSE Emami Limited 20230118 0 433.85 435 431.5 432.1 3499 432.1 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230118 0 76 77.75 75.05 75.65 3621 75.65 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230118 0 1416 1439 1416 1430.2 919 1430.2 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230118 0 20.55 20.85 19.4 19.95 59550 19.95 down down correct
ENGINERSIN.BSE Engineers India Limited 20230118 0 85.45 86 84.4 85.2 315704 85.2 down down correct
ENTRINT.BSE Enterprise International Limited 20230118 0 19.95 20.5 19 20.2 202 20.2 up up correct
ESCORTS.BSE Escorts Limited 20230118 0 2102.3999 2121.1001 2084.95 2090.3501 10330 2090.3501 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230118 0 9.6 9.62 9.35 9.45 24155 9.45 down down correct
ESTER.BSE Ester Industries Limited 20230118 0 131 131 126 127.9 6734 127.9 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230118 0 370.9 372.1 366.15 366.95 960 366.95 down down correct
EVERESTO.BSE Everest Organics Limited 20230118 0 122.05 124.7 121.45 121.5 1787 121.5 down down correct
FEL.BSE Future Enterprises Limited 20230118 0 1.68 1.7 1.63 1.69 391755 1.69 up up correct
FELDVR.BSE Future Enterprises Limited 20230118 0 7.54 7.54 7.02 7.09 7094 7.09 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230118 0 50 50 50 50 6000 50
GAIL.BSE GAIL (India) Limited 20230118 0 97.35 97.75 96.9 97.3 1316116 97.3 down down correct
GALADAFIN.BSE Galada Finance Limited 20230118 0 13.8 13.8 13.77 13.77 8757 13.77 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230118 0 563.55 567 558.1 565.9 2266 565.9 up up correct
GANECOS.BSE Ganesha Ecosphere Limited 20230118 0 895.1 903.3 886.45 895.65 782 895.65 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230118 0 374.55 379.15 363.8 366.05 3923 366.05 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230118 0 3.68 4.5 3.68 4.5 25000 4.5 up up correct
GCMSECU.BSE GCM Securities Limited 20230118 0 2.53 2.58 2.5 2.53 50747 2.53
GENPHARMA.BSE Generic Pharmasec Ltd 20230118 0 4.05 4.05 3.94 3.98 281483 3.98 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230118 0 91.1 93.35 91.1 92 104398 92 up up correct
GEPIL.BSE GE Power India Limited 20230118 0 139.75 140.15 135.1 138.45 5103 138.45 down down correct
GHCL.BSE GHCL Limited 20230118 0 534.4 534.4 521.1 523.5 8703 523.5 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230118 0 102 102.95 99 100.15 3928 100.15 down down correct
GKB.BSE GKB Ophthalmics Limited 20230118 0 143.1 149 141.05 145.3 7663 145.3 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230118 0 62.2 62.2 55.8 56.5 4373 56.5 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230118 0 44.7 49.55 44.65 47.6 18732 47.6 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230118 0 154.65 157.6 154.05 156.9 89505 156.9 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230118 0 88.25 92.95 88.25 90.75 22214 90.75 up down incorrect
GODREJIND.BSE Godrej Industries Limited 20230118 0 447.8 449 441.35 442.15 5208 442.15 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230118 0 86 86 86 86 3 86
GOKAKTEX.BSE Gokak Textiles Limited 20230118 0 30.55 30.8 28.25 29 782 29 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230118 0 125.25 131.8 125.25 126.75 13258 126.75 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230118 0 65.2 68.95 64.75 67.1 376 67.1 up up correct
GOLDIAM.BSE Goldiam International Limited 20230118 0 162 172.1 161.15 166.05 167190 166.05 up down incorrect
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230118 0 122.2 124.95 112.15 118.75 2829 118.75 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230118 0 94.85 97.25 94.5 96.4 118860 96.4 up down incorrect
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230118 0 83 84.8 83 83.6 4504 83.6 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230118 0 143.15 144.75 142.05 142.6 113188 142.6 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230118 0 274.05 283.6 272.5 274.25 12371 274.25 up up correct
GSS.BSE GSS Infotech Limited 20230118 0 258.2 259.75 253.5 254.45 3050 254.45 down down correct
GTL.BSE GTL Limited 20230118 0 7.73 7.73 7.53 7.63 31482 7.63 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230118 0 1.15 1.16 1.15 1.16 6183521 1.16 up down incorrect
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230118 0 12.5 12.5 12.5 12.5 10000 12.5
HAL.BSE Hindustan Aeronautics Limited 20230118 0 2484.95 2484.95 2425 2433.45 56692 2433.45 down down correct
HALDER.BSE Halder Venture Limited 20230118 0 328.4 328.4 310.45 319.15 109 319.15 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230118 0 4.23 5.2 4.23 4.87 3412 4.87 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230118 0 2.23 2.25 2.16 2.23 6017 2.23
HAWKINCOOK.BSE Hawkins Cookers Limited 20230118 0 6165 6169.9502 6113.4502 6153.3999 161 6153.3999 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230118 0 421.1 426.75 419.1 426 137 426 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230118 0 4.11 4.11 3.99 3.99 1311 3.99 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230118 0 101.95 102.2 98.7 99.4 124909 99.4 down up incorrect
HCL-INSYS.BSE HCL Infosystems Limited 20230118 0 16.4 16.8 16.15 16.35 105440 16.35 down down correct
HCLTECH.BSE HCL Technologies Limited 20230118 0 1111 1125.8 1111 1114.05 61543 1104.05 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230118 0 2640.6499 2690.8 2630.1001 2686.55 44270 2686.55 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230118 0 2085.1001 2099.1499 2065.95 2073.2 4367 2073.2 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230118 0 1607.9 1641 1601 1636.95 161546 1636.95 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230118 0 4.9 5.04 4.9 4.96 98544 4.96 up up correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230118 0 186.4 187.4 185.6 187.35 4784 187.35 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230118 0 2766.1001 2785.6001 2747.1499 2769.45 3705 2769.45 up down incorrect
HIL.BSE HIL Limited 20230118 0 2830 2843.8501 2816.3501 2838.8999 279 2838.8999 up down incorrect
HINDALCO.BSE Hindalco Industries Limited 20230118 0 487.95 504 487.95 503.05 434229 503.05 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230118 0 16.45 16.8 16.2 16.5 34983 16.5 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230118 0 7.94 7.94 7.94 7.94 0 7.94
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230118 0 134.4 135.55 134 135.3 10927 135.3 up down incorrect
HINDUNILVR.BSE Hindustan Unilever Limited 20230118 0 2661.1499 2692.5 2661.1001 2686.8 27869 2686.8 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230118 0 224.15 225 218.35 224.1 232 224.1 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230118 0 54.3 55.25 54.1 54.85 3677 54.85 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230118 0 30.4 31.3 30.1 30.6 59141 30.6 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230118 0 39386 40027.1992 39386 39619.5508 91 39619.5508 up up correct
HPL.BSE HPL Electric & Power Limited 20230118 0 101.65 108.6 101.65 105 194393 105 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230118 0 92.3 96.75 92.3 96.05 200049 96.05 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230118 0 863.6 871.5 858.75 869.45 167380 869.45 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230118 0 485.3 488.6 475.65 487.15 73947 487.15 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230118 0 3.7 3.74 3.55 3.6 9329 3.6 down up incorrect
IDEA.BSE Vodafone Idea Limited 20230118 0 7.23 7.35 7.16 7.32 115347034 7.32 up up correct
IFCI.BSE IFCI Limited 20230118 0 13.8 13.95 13.51 13.7 2320004 13.7 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230118 0 274 275.5 269 270.6 2510 270.6 down down correct
IFINSEC.BSE India Finsec Limited 20230118 0 43.55 43.55 43.55 43.55 140 43.55
IIFL.BSE IIFL Finance Limited 20230118 0 515.8 520.55 497.85 508.3 118559 508.3 down down correct
IISL.BSE Indian Infotech Software Ltd 20230118 0 3.89 3.89 3.61 3.62 2968 3.62 down up incorrect
IMPAL.BSE India Motor Parts & Accessories Limited 20230118 0 706.05 715 706 712 283 712 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230118 0 149.3 151 148.15 149.7 1647 149.7 up down incorrect
INDOEURO.BSE Indo Euro Indchem Limited 20230118 0 19.4 21 19.4 19.55 106873 19.55 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230118 0 56.45 58.55 56.25 56.9 20227 56.9 up up correct
INDRAIND.BSE Indra Industries Limited 20230118 0 4.12 4.12 4.12 4.12 0 4.12
INDRENEW.BSE Ind Renewable Energy Limited 20230118 0 11.39 11.43 10.8 11.35 4543 11.35 down down correct
INDUSFINL.BSE Indus Finance Limited 20230118 0 23.85 23.85 21.85 21.85 2212 21.85 down down correct
INDUSINDBK.BSE IndusInd Bank Limited 20230118 0 1234.95 1238 1218.7 1222.5 39098 1222.5 down up incorrect
INDUSTOWER.BSE Indus Towers Ltd 20230118 0 175.8 177.85 175 176.9 120849 176.9 up up correct
INFY.BSE Infosys Limited 20230118 0 1547 1551.3 1539.2 1545.05 252897 1545.05 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230118 0 30.85 31.7 29.6 30.8 2552 30.8 down down correct
IOB.BSE Indian Overseas Bank 20230118 0 31.45 31.65 30.85 31 3494924 31 down down correct
IOC.BSE Indian Oil Corporation Limited 20230118 0 81.15 82.9 81.1 82.15 1032393 82.15 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230118 0 344.9 344.9 337.9 339.3 9578 339.3 down down correct
ISWL.BSE India Steel Works Limited 20230118 0 2.05 2.05 1.97 2 84013 2 down down correct
ITC.BSE ITC Limited 20230118 0 333.25 336.5 332.4 334.75 396767 334.75 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230118 0 125.95 126.65 122.95 125.2 35871 125.2 down up incorrect
IVC.BSE IL&FS Investment Managers Limited 20230118 0 7.44 7.44 7.27 7.36 42458 7.36 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230118 0 27.2 28.95 27 28.55 8156 28.55 up up correct
IZMO.BSE Izmo Ltd 20230118 0 73.9 73.9 72.6 72.75 2275 72.75 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230118 0 49.2 49.5 48 48.7 4184 48.7 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230118 0 75.4 77.4 74.5 76.3 30564 76.3 up down incorrect
JAICORPLTD.BSE Jai Corp Limited 20230118 0 142.5 146.8 141.05 144.1 111183 144.1 up down incorrect
JAIPAN.BSE Jaipan Industries Limited 20230118 0 33.5 33.5 31.6 32.15 1946 32.15 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230118 0 272 272 262 262.15 463 262.15 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230118 0 3655 3655 3655 3655 7 3655
JATALIA.BSE Jatalia Global Ventures Ltd 20230118 0 3.05 3.13 2.85 3.13 23997 3.13 up up correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230118 0 159.55 160.2 156.7 156.7 936 156.7 down up incorrect
JAYCH.BSE Jayshree Chemicals Limited 20230118 0 7.19 7.4 7.01 7.12 11152 7.12 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230118 0 25.45 25.45 24.5 24.6 7479 24.6 down up incorrect
JCTLTD.BSE JCT Limited 20230118 0 2.99 3.05 2.98 3.03 574369 3.03 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230118 0 98.9 102.05 98 101.7 8261 101.7 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230118 0 6.94 6.94 6.35 6.35 1037 6.35 down down correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230118 0 10.24 10.24 10.24 10.24 1314 10.24
JHS.BSE JHS Svendgaard Laboratories Limited 20230118 0 21.05 21.35 20.05 21.15 10003 21.15 up up correct
JINDALSAW.BSE Jindal Saw Limited 20230118 0 114 117.9 114 116.95 435408 116.95 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230118 0 591.65 603.5 588 601.3 72641 601.3 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230118 0 294.15 295.95 293 293.8 3180 293.8 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230118 0 18.15 19.05 18.15 18.95 4897 18.95 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230118 0 34.15 34.5 33.5 33.65 597761 33.65 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230118 0 22.9 23 22.9 23 568 23 up up correct
JKIL.BSE J. Kumar Infraprojects Limited 20230118 0 278 280.55 275.05 275.6 8687 275.6 down down correct
JKPAPER.BSE JK Paper Limited 20230118 0 412.95 414.35 408.55 411.45 21390 411.45 down up incorrect
JLMORI.BSE J. L. Morison (India) Limited 20230118 0 1699.4 1699.4 1691.1 1691.1 9 1691.1 down down correct
JMFINANCIL.BSE JM Financial Limited 20230118 0 72.45 72.95 71.25 72.45 60377 72.45
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230118 0 9.66 10.15 9.66 9.78 1907541 9.78 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230118 0 7.21 7.28 7.17 7.22 9164133 7.22 up down incorrect
JPTSEC.BSE JPT Securities Limited 20230118 0 7.08 7.08 7.08 7.08 0 7.08
JRFOODS.BSE J. R. Foods Limited 20230118 0 4.99 4.99 4.99 4.99 0 4.99
JSL.BSE Jindal Stainless Limited 20230118 0 245.35 248.25 241 243.5 62389 243.5 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230118 0 757.1 769.1 756.35 766.65 41997 766.65 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230118 0 5.35 5.35 4.9 5.09 17006 5.09 down down correct
JTEKTINDIA.BSE JTEKT India Ltd 20230118 0 137.7 143.95 137.7 142.15 112469 142.15 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230118 0 495.05 506 493 503.5 48417 503.5 up down incorrect
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230118 0 356 361.55 353.05 356.4 11267 356.4 up up correct
JYOTI.BSE Jyoti Limited 20230118 0 18.75 20.15 18.75 19.15 7652 19.15 up up correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230118 0 1239.95 1239.95 1166.55 1212.05 7443 1212.05 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230118 0 499 510.6 497.75 501.75 6314 501.75 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230118 0 1070.05 1077.9 1055.05 1068.5 4446 1068.5 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230118 0 531.8 531.8 516.75 518.6 5622 518.6 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230118 0 10.2 10.48 10.2 10.25 282 10.25 up up correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230118 0 128 128.2 125 128.2 59467 128.2 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230118 0 403.8 422.9 395 422.9 117692 422.9 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230118 0 96 96 93.1 95.2 551 95.2 down up incorrect
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230118 0 143.6 151.55 142.65 145.95 2596 145.95 up up correct
KARNAVATI.BSE Karnavati Finance Limited 20230118 0 179 179 165.1 173.15 2732 173.15 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230118 0 108 108.1 105.4 106 97797 106 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230118 0 9369.9004 9369.9004 9315 9323 6 9323 down down correct
KBSINDIA.BSE KBS India Limited 20230118 0 83.75 85.65 79.6 81.75 5690 81.75 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230118 0 94.45 94.45 90.3 93.95 528 93.95 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230118 0 3.74 3.74 3.74 3.74 114652 3.74
KCP.BSE The KCP Limited 20230118 0 110.15 111.15 108.2 108.65 6781 108.65 down up incorrect
KDDL.BSE KDDL Limited 20230118 0 1084.2 1084.2 1063 1067.7 760 1067.7 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230118 0 76.85 79.95 74.85 78.6 4681 78.6 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230118 0 59.3 61.2 58.75 60.7 123536 60.7 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230118 0 100.15 104.55 100.15 102.9 611 102.9 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230118 0 54 54.4 52.25 52.55 5097 52.55 down down correct
KHODAY.BSE Khoday India Limited 20230118 0 103.6 103.6 101.05 101.6 692 101.6 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230118 0 1.72 1.8 1.7 1.8 499599 1.8 up down incorrect
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230118 0 1.16 1.16 1.16 1.16 0 1.16
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230118 0 357 357 347.8 350.05 8730 350.05 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230118 0 322.65 323.3 316.5 317.4 2312 317.4 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230118 0 545.75 547 533 535 126921 535 down down correct
KITEX.BSE Kitex Garments Limited 20230118 0 186.05 188.1 181.3 185.2 14074 185.2 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230118 0 14.39 14.39 14.39 14.39 0 14.39
KLBRENG-B.BSE Kilburn Engineering Limited 20230118 0 78.8 79.8 77.1 78.7 15261 78.7 down up incorrect
KMSUGAR.BSE K.M. Sugar Mills Limited 20230118 0 29.5 30.3 29.45 29.55 75187 29.55 up up correct
KNRCON.BSE KNR Constructions Limited 20230118 0 268.85 269.95 262.1 263.85 30601 263.85 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230118 0 3.05 3.05 3.05 3.05 21694 3.05
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230118 0 80.25 81.4 79.45 80.8 72402 80.8 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230118 0 304.5 304.5 290.05 291.55 24147 291.55 down down correct
KOPRAN.BSE Kopran Limited 20230118 0 139 143.25 139 141.15 7124 141.15 up down incorrect
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230118 0 1805.95 1826.8 1796.35 1798.95 140091 1798.95 down down correct
KRBL.BSE KRBL Limited 20230118 0 400.2 409.55 399.5 405.7 8904 405.7 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230118 0 106.25 112.95 106.25 110.9 134361 110.9 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230118 0 18.5 18.75 17.05 18.75 450 18.75 up up correct
KRITINUT.BSE Kriti Nutrients Limited 20230118 0 48.7 49.1 46.25 47.65 8500 47.65 down down correct
KRL.BSE Kintech Renewables Limited 20230118 0 409.8 435.55 409.8 416.4 105 416.4 up up correct
KSCL.BSE Kaveri Seed Company Limited 20230118 0 503.9 512.55 501.45 503.4 1632 503.4 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230118 0 151.05 152.45 149.95 150.4 37323 150.4 down up incorrect
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230118 0 63.44 64.37 63.44 64.29 398 64.29 up down incorrect
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230118 0 11549.2998 11575 11360.25 11388.0498 301 11388.0498 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230118 0 700.6 708.45 698.65 704.15 2271 704.15 up up correct
LIBORD.BSE Libord Securities Limited 20230118 0 9.5 9.97 9.5 9.97 6060 9.97 up up correct
LKPFIN.BSE LKP Finance Limited 20230118 0 90.05 90.9 89.2 89.3 393 89.3 down down correct
LKPSEC.BSE LKP Securities Limited 20230118 0 13.8 14.39 13.51 13.73 26468 13.73 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230118 0 19.1 19.65 18.55 19.55 1928737 19.55 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230118 0 134.95 135.6 132.2 132.25 1897 132.25 down down correct
LT.BSE Larsen & Toubro Limited 20230118 0 2220 2273.95 2200.2 2266.45 194489 2266.45 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230118 0 4280.55 4300 4257 4273.05 6683 4273.05 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230118 0 90 92.5 88.55 88.7 5167 88.7 down up incorrect
LUPIN.BSE Lupin Limited 20230118 0 753 769.7 753 766.9 24752 766.9 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230118 0 5.18 5.48 5.17 5.48 3749 5.48 up up correct
M&M.BSE Mahindra & Mahindra Limited 20230118 0 1317.05 1324.3 1308.5 1321.85 15323 1321.85 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230118 0 228.65 233.3 228.65 232.1 58271 232.1 up up correct
MAANALU.BSE Maan Aluminium Limited 20230118 0 241.1 251.7 229 231.9 54058 231.9 down up incorrect
MACPLASQ.BSE Machino Plastics Limited 20230118 0 114 114 114 114 100 114
MADHAV.BSE Madhav Marbles and Granites Limited 20230118 0 44.9 45.05 44.35 44.5 1027 44.5 down up incorrect
MADHUCON.BSE Madhucon Projects Limited 20230118 0 5.42 5.54 5.28 5.41 1435 5.41 down down correct
MAHABANK.BSE Bank of Maharashtra 20230118 0 32.55 32.55 31.75 32 1199870 32 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230118 0 349.15 351.3 343 347 4487 347 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230118 0 43.1 43.9 41.55 42.05 13482 42.05 down up incorrect
MANALIPETC.BSE Manali Petrochemicals Limited 20230118 0 80.65 81.65 80.45 81.05 38881 81.05 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230118 0 118 118.4 114.7 117.05 335331 117.05 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230118 0 15.1 15.5 14.95 15.15 1823 15.15 up up correct
MARALOVER.BSE Maral Overseas Limited 20230118 0 65.95 65.95 64.9 65.15 102 65.15 down down correct
MARICO.BSE Marico Limited 20230118 0 507 509.95 505.3 507.8 18345 507.8 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230118 0 8449 8534.8496 8449 8496.0498 6743 8496.0498 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230118 0 451.4 455.5 446.05 452.45 24470 452.45 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230118 0 97.8 97.8 96 96.9 10245 96.9 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230118 0 11.25 11.39 10.88 11.3 3911 11.3 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230118 0 1624 1626 1597.6 1616.25 15171 1616.25 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230118 0 18.35 19.45 18.35 19.4 39186 19.4 up up correct
MERCATOR.BSE Mercator Limited 20230118 0 1.08 1.08 1.05 1.05 139804 1.05 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230118 0 4.05 4.05 3.8 3.85 3469 3.85 down down correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230118 0 62.3 62.3 60 60.1 481 60.1 down up incorrect
MFSL.BSE Max Financial Services Limited 20230118 0 799.05 830.7 799.05 828.35 48979 828.35 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230118 0 224.65 242 221.2 239.45 15916 239.45 up down incorrect
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230118 0 263.2 265.3 261.75 263.45 2946 263.45 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230118 0 9.19 10.11 9.19 9.51 1974 9.51 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230118 0 20.15 20.15 18.9 19.75 5416 19.75 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230118 0 17.4 17.5 17.1 17.15 43519 17.15 down down correct
MIRZAINT.BSE Mirza International Limited 20230118 0 238 260.05 238 257.35 99897 257.35 up up correct
MOHITE.BSE Mohite Industries Limited 20230118 0 21 23.3 21 21.5 777 21.5 up down incorrect
MORGANITE.BSE Morganite Crucible (India) Limited 20230118 0 992 1010 971 982.25 961 982.25 down down correct
MPSLTD.BSE MPS Limited 20230118 0 923.85 938 916.8 920 950 920 down down correct
MRF.BSE MRF Limited 20230118 0 89500 90357.4531 89400 90181.25 106 90181.25 up up correct
MRP.BSE MRP Agro Ltd 20230118 0 111.6 111.6 111.6 111.6 3000 111.6
MSPL.BSE MSP Steel & Power Limited 20230118 0 9.4 9.68 9.4 9.52 52091 9.52 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230118 0 99.45 99.95 98.8 99.55 1181 99.55 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230118 0 38.5 39.15 38.5 38.55 63 38.55 up up correct
NAM.BSE Nam Securities Limited 20230118 0 79.05 79.05 74.2 74.2 13 74.2 down down correct
NATCAPSUQ.BSE Natural Capsules Limited 20230118 0 474 474.5 460 461.55 3004 461.55 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230118 0 84.15 85.75 84.15 85.25 2507714 85.25 up up correct
NATPEROX.BSE National Peroxide Limited 20230118 0 1460 1493.4 1452.6 1454.35 1565 1454.35 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230118 0 3705.1001 3756 3705.1001 3748.8501 8491 3748.8501 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230118 0 84 84 84 84 2500 84
NCC.BSE NCC Limited 20230118 0 91.6 93.4 91.5 92.25 330349 92.25 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230118 0 6.3 6.3 6.3 6.3 200 6.3
NCLIND.BSE NCL Industries Limited 20230118 0 172.7 175.5 172.4 173.35 3612 173.35 up down incorrect
NDL.BSE Nandan Denim Limited 20230118 0 25.4 25.55 25.1 25.4 4508 25.4
NEERAJ.BSE Neeraj Paper Marketing Limited 20230118 0 15.95 17.5 15.95 16.55 3879 16.55 up down incorrect
NESTLEIND.BSE Nestlé India Limited 20230118 0 19900.0508 20025 19800 19821.5508 472 19821.5508 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230118 0 49.9 50.5 49.05 49.88 688 49.88 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230118 0 395 416.4 391.25 408.5 21559 408.5 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230118 0 14.55 15.3 14.55 15.29 2896 15.29 up up correct
NFL.BSE National Fertilizers Limited 20230118 0 73.55 75.05 73 73.45 849405 73.45 down down correct
NHPC.BSE NHPC Ltd 20230118 0 40.85 42.45 40.7 42.1 2279717 42.1 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230118 0 133.6 142 133.6 140.6 23058 140.6 up down incorrect
NIKKIGL.BSE Nikki Global Finance Limited 20230118 0 9.54 9.54 9.54 9.54 139 9.54
NILE.BSE Nile Limited 20230118 0 563.95 563.95 552 554.4 1437 554.4 down down correct
NINSYS.BSE NINtec Systems Limited 20230118 0 228 228 228 228 750 228
NITCO.BSE NITCO Limited 20230118 0 29 29 26.6 27.05 6722 27.05 down down correct
NMDC.BSE NMDC Limited 20230118 0 125.8 128.8 125.8 128.35 871793 128.35 up down incorrect
NOCIL.BSE NOCIL Limited 20230118 0 228.15 228.8 225.45 226.65 6530 226.65 down up incorrect
NORRIS.BSE Norris Medicines Limited 20230118 0 14.35 14.7 14 14.02 614 14.02 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230118 0 15.6 15.6 15.6 15.6 0 15.6
NPRFIN.BSE NPR Finance Limited 20230118 0 14.38 14.38 14.38 14.38 142 14.38
NTCIND.BSE ntc industries limited 20230118 0 85.55 87 84.05 84.35 1291 84.35 down down correct
NTPC.BSE NTPC Limited 20230118 0 167.5 169.6 167.05 169.35 415175 169.35 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230118 0 126.15 130 126.15 128.45 651 128.45 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230118 0 54 54 51.25 54 935 54
OFSS.BSE Oracle Financial Services Software Limited 20230118 0 3139.95 3149 3107 3113.8 1365 3113.8 down down correct
OIL.BSE Oil India Limited 20230118 0 224.5 235.95 224.5 233.1 103080 233.1 up up correct
OKPLA.BSE OK Play India Limited 20230118 0 51.4 51.7 50.8 51.7 73901 51.7 up up correct
OLYMPTX.BSE Olympia Industries Limited 20230118 0 155 155 147.3 150 2580 150 down up incorrect
OMAXAUTO.BSE Omax Autos Limited 20230118 0 59.2 61 58.9 60 6372 60 up up correct
OMAXE.BSE Omaxe Limited 20230118 0 70.9 72.15 69.25 69.35 6922 69.35 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230118 0 148 149.7 148 149.25 571697 149.25 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230118 0 96.75 96.75 95.25 95.45 125645 95.45 down down correct
ORACLECR.BSE Oracle Credit Limited 20230118 0 137.05 141.9 137.05 140.75 1215 140.75 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230118 0 148.45 153.85 148.45 152.3 598 152.3 up down incorrect
ORGCOAT.BSE Organic Coatings Limited 20230118 0 6.8 6.8 6.8 6.8 500 6.8
ORIENTBELL.BSE Orient Bell Limited 20230118 0 548.5 557.6 541.35 545 397 545 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230118 0 767.7 767.75 750.95 759.85 583 759.85 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230118 0 43.1 43.1 42.25 42.45 393054 42.45 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230118 0 3077.3501 3175 3060.05 3146.55 590 3146.55 up up correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230118 0 24.6 25.95 23.2 24.15 68558 24.15 down down correct
OSCARGLO.BSE Oscar Global Limited 20230118 0 8.76 8.76 8.76 8.76 38 8.76
OSIAJEE.BSE Osiajee Texfab Limited 20230118 0 40 44.4 39.9 43.45 54705 43.45 up up correct
OTCO.BSE OTCO International Ltd 20230118 0 6 6 6 6 11 6
OZONEWORLD.BSE Ozone World Limited 20230118 0 6.85 6.99 6.85 6.98 4260 6.98 up up correct
PAGEIND.BSE Page Industries Limited 20230118 0 40342.4492 40879.3516 40331.6992 40650.1016 11386 40650.1016 up up correct
PAISALO.BSE Paisalo Digital Limited 20230118 0 75.55 78.55 75.55 78 2750 78 up up correct
PANTH.BSE Synergy Bizcon Limited 20230118 0 10.19 10.19 9.82 9.9 62077 9.9 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230118 0 99.4 100.85 99 100.65 6498 100.65 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230118 0 64.15 67.85 64 67.85 5323 67.85 up down incorrect
PARVATI.BSE Parvati Sweetners and Power Limited 20230118 0 10.2 10.38 9.87 10.06 11300 10.06 down up incorrect
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230118 0 27.5 27.5 26.15 26.8 2232 26.8 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230118 0 262.55 272.9 262.5 265.1 1025 265.1 up up correct
PATSPINLTD.BSE Patspin India Limited 20230118 0 12.65 12.7 12.11 12.25 28938 12.25 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230118 0 74.75 77 73.5 75.85 125154 75.85 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230118 0 108.3 108.3 108.3 108.3 0 108.3
PEL.BSE Piramal Enterprises Limited 20230118 0 825.05 834 825 826.05 8948 826.05 up up correct
PENIND.BSE Pennar Industries Limited 20230118 0 58.7 60.5 58.45 59.25 101396 59.25 up up correct
PFC.BSE Power Finance Corporation Limited 20230118 0 150 152 149.8 151.75 353328 151.75 up down incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230118 0 4083.75 4096.9 4057.4 4084.3 212 4084.3 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230118 0 56.3 60.95 56.1 56.1 888 56.1 down up incorrect
PHRMASI.BSE Phaarmasia Limited 20230118 0 27.45 27.45 26.25 26.25 1890 26.25 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230118 0 8.42 8.42 8.42 8.42 3929 8.42
PIIND.BSE PI Industries Limited 20230118 0 3280 3282.2 3233 3250.8999 2384 3250.8999 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230118 0 7.28 7.28 7.28 7.28 6329 7.28
PNBGILTS.BSE PNB Gilts Ltd 20230118 0 63.35 64.55 63.35 63.9 39980 63.9 up down incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230118 0 191.4 191.4 183 187.5 2053 187.5 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230118 0 218.4 220.15 216.35 219.35 201574 219.35 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230118 0 76.4 77.95 76 76.6 494891 76.6 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230118 0 449.85 449.85 440.05 441.9 5642 441.9 down down correct
PRICOLLTD.BSE Pricol Limited 20230118 0 204.85 207.1 203.6 204.9 18256 204.9 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230118 0 13.38 13.38 11.86 12.25 3249 12.25 down down correct
PRIMESECU.BSE Prime Securities Limited 20230118 0 101.25 104 101 102.2 276 102.2 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230118 0 33.7 34.2 32.6 32.8 128630 32.8 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230118 0 257.25 257.25 257.25 257.25 1 257.25
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230118 0 1038.9 1046.9 995.5 1007.1 1776 1007.1 down up incorrect
PVR.BSE PVR Limited 20230118 0 1666.05 1685.1 1658.8 1669.8 22804 1669.8 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230118 0 48.21 48.24 48.1 48.23 3296 48.23 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230118 0 3.99 3.99 3.61 3.97 606 3.97 down down correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230118 0 29.6 29.6 27.55 27.55 2845 27.55 down down correct
QUEST.BSE Quest Softech (India) Limited 20230118 0 52.2 52.2 52.2 52.2 8141 52.2
RADICO.BSE Radico Khaitan Limited 20230118 0 1084.05 1118.75 1065.6 1070.4 5471 1070.4 down up incorrect
RAINBOWF.BSE Rainbow Foundations Limited 20230118 0 12.5 12.5 11.2 12.29 16459 12.29 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230118 0 819.85 849.65 810 834.05 22042 834.05 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230118 0 846.95 850 826.8 832.2 4993 832.2 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230118 0 18.05 18.05 18.05 18.05 809450 18.05
RAMAVISION.BSE Rama Vision Limited 20230118 0 57.45 57.5 53.75 54.95 5252 54.95 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230118 0 709.65 715 705.2 714.4 5350 714.4 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230118 0 6.48 6.48 6.15 6.15 957 6.15 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230118 0 226.75 226.75 220.7 221.3 115 221.3 down up incorrect
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230118 0 4401.1001 4599 4400 4532.1499 45 4532.1499 up up correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230118 0 23.3 23.3 22.05 23 671 23 down down correct
RBL.BSE Rane Brake Lining Limited 20230118 0 721.25 733.5 717.15 730.45 803 730.45 up up correct
RBLBANK.BSE RBL Bank Limited 20230118 0 171.05 173.25 170.8 172.5 301981 172.5 up up correct
RCL.BSE Radhagobind Commercial Limited 20230118 0 26.7 26.7 26.7 26.7 59 26.7
RCOM.BSE Reliance Communications Limited 20230118 0 2.2 2.2 2.12 2.15 1049176 2.15 down down correct
RECLTD.BSE REC Limited 20230118 0 123.3 124.3 122.95 123.6 1098534 123.6 up up correct
REGENCY.BSE Regency Investments Limited 20230118 0 7.64 7.64 7.64 7.64 19376 7.64
REGENTRP.BSE Regent Enterprises Limited 20230118 0 4.03 4.35 4.03 4.12 23416 4.12 up down incorrect
RELAXO.BSE Relaxo Footwears Limited 20230118 0 891.05 896.85 884.2 886.4 2305 886.4 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230118 0 11.21 11.21 11.21 11.21 0 11.21
RELIABVEN.BSE Reliable Ventures India Limited 20230118 0 13.94 13.94 13.04 13.23 4950 13.23 down down correct
RELIANCE.BSE Reliance Industries Limited 20230118 0 2479 2491.5 2460.45 2474.6001 126814 2474.6001 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230118 0 231 233.2 230.2 232.35 156 232.35 up up correct
RML.BSE Rane (Madras) Limited 20230118 0 422 425 412 414.35 3714 414.35 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230118 0 3.5 3.51 3.26 3.51 3997594 3.51 up down incorrect
ROSELABS.BSE Roselabs Finance Limited 20230118 0 21 21 19.95 19.95 1042 19.95 down down correct
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230118 0 14.55 14.93 13.52 14.83 4060 14.83 up up correct
RPOWER.BSE Reliance Power Limited 20230118 0 14.17 14.25 14.01 14.02 914471 14.02 down down correct
RSCINT.BSE RSC International Limited 20230118 0 6.67 6.67 6.67 6.67 1 6.67
RSDFIN.BSE RSD Finance Limited 20230118 0 85.95 88.95 78.5 88.95 368 88.95 up down incorrect
RSYSTEMINT.BSE R Systems International Limited 20230118 0 238.05 243.05 238.05 240.6 4721 240.6 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230118 0 126 132.95 126 127.8 9745 127.8 up down incorrect
RUBFILA.BSE Rubfila International Limited 20230118 0 77 78.7 76.1 76.4 50542 76.4 down down correct
RUSHIL.BSE Rushil Décor Limited 20230118 0 400.85 412 399.8 410.2 2908 410.2 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20230118 0 14.65 14.75 14.15 14.4 30416 14.4 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230118 0 115.3 118.75 114.25 115.1 61680 115.1 down down correct
SAHARA.BSE Sahara One Media and Entertainment Limited 20230118 0 15.65 15.65 15.65 15.65 0 15.65
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230118 0 45 46.5 44.35 45.45 881 45.45 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230118 0 258 258 245.45 257.95 421 257.95 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230118 0 4.09 4.09 3.8 3.87 57924 3.87 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230118 0 160 162.5 157 159.1 3250 159.1 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230118 0 855 870 848.5 862.1 12547 862.1 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230118 0 221.15 226.15 218.15 222.6 16626 222.6 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230118 0 342.4 347.9 339.25 344.05 12263 344.05 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230118 0 35.25 37 35.15 36.7 2016 36.7 up up correct
SANOFI.BSE Sanofi India Limited 20230118 0 5656.6001 5685.9502 5637.3999 5668.4502 481 5668.4502 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230118 0 0.7 0.71 0.69 0.7 263763 0.7
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230118 0 48.5 48.5 45.35 45.45 4371 45.45 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230118 0 766.65 767.4 759.15 765.15 35602 765.15 down up incorrect
SBIN.BSE State Bank of India 20230118 0 596.85 597.1 587.85 591.4 322537 591.4 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230118 0 646.95 653.74 646.95 653.43 2683 653.43 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230118 0 142.75 144.75 141.75 142.35 103242 142.35 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230118 0 25.75 25.75 25.75 25.75 0 25.75
SGL.BSE STL Global Limited 20230118 0 18.1 18.1 17.8 17.85 441 17.85 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230118 0 640 641.35 627.5 630.05 310 630.05 down up incorrect
SHANTAI.BSE Shantai Industries Limited 20230118 0 38 38 38 38 20 38
SHESHAINDS.BSE Sheshadri Industries Limited 20230118 0 20.5 20.8 19.4 20.65 5490 20.65 up down incorrect
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230118 0 18.5 18.5 18.5 18.5 307 18.5
SHILPAMED.BSE Shilpa Medicare Limited 20230118 0 266.9 269.95 263.4 264.25 7628 264.25 down down correct
SHISHIND.BSE Shish Industries Limited 20230118 0 168 173.4 168 173.4 14454 173.4 up up correct
SHIVAEXPO.BSE Shiva Granito Export Limited 20230118 0 6.46 6.5 6.46 6.5 20000 6.5 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230118 0 27.5 27.8 27.2 27.5 12294 27.5
SHIVAMILLS.BSE Shiva Mills Limited 20230118 0 100.4 101 97.7 98.25 1695 98.25 down up incorrect
SHKARTP.BSE Shree Karthik Papers Limited 20230118 0 7.7 7.99 7.53 7.53 1716 7.53 down down correct
SHREECEM.BSE Shree Cement Limited 20230118 0 24098.9004 24118.5996 23835.0996 24064.5508 219 24064.5508 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230118 0 186 186 176.3 177.85 8686 177.85 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230118 0 32.4 32.4 32.4 32.4 0 32.4
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230118 0 293.15 300.2 293 297.65 2171 297.65 up up correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230118 0 0.43 0.43 0.43 0.43 0 0.43
SIGNETIND.BSE Signet Industries Limited 20230118 0 38.3 43.5 38.3 39.8 65386 39.8 up up correct
SILINV.BSE SIL Investments Limited 20230118 0 335.55 340.8 334.9 335.85 234 335.85 up up correct
SITINET.BSE SITI Networks Limited 20230118 0 1.65 1.66 1.63 1.64 391104 1.64 down down correct
SML.BSE Soni Medicare Limited 20230118 0 27 27 26.15 26.15 201 26.15 down down correct
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230118 0 79.6 80.55 78.6 79.5 4959 79.5 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230118 0 302.45 302.45 296.15 298.35 4771 298.35 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230118 0 18.4 18.6 18.3 18.35 1528601 18.35 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230118 0 21.9 21.9 20.9 21.75 3394 21.75 down up incorrect
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230118 0 1.82 1.82 1.48 1.75 207063 1.75 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230118 0 17.5 17.6 16.9 17.2 761 17.2 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230118 0 62.7 65.15 59.5 65.15 7205 65.15 up down incorrect
SPENCER.BSE Spencer's Retail Limited 20230118 0 75.6 76 72.05 72.35 119637 72.35 down down correct
SRF.BSE SRF Limited 20230118 0 2196.95 2196.95 2164.6499 2167.7 8694 2167.7 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230118 0 38.95 39.1 37.25 39.1 578 39.1 up up correct
SSLFINANCE.BSE Archana Software Limited 20230118 0 4.42 4.42 4 4.42 4022 4.42
SSWL.BSE Steel Strips Wheels Limited 20230118 0 154.85 157.55 154.5 154.55 2045 154.55 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230118 0 0.76 0.76 0.76 0.76 0 0.76
STAR.BSE Strides Pharma Science Limited 20230118 0 335.95 339.15 328.1 329.35 22635 329.35 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230118 0 131.05 134 131 131 142 131 down down correct
STEL.BSE STEL Holdings Ltd 20230118 0 151.8 153.95 149.25 149.3 474 149.3 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230118 0 14.85 14.85 14.85 14.85 101 14.85
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230118 0 4917.0498 4956.8999 4874 4896.9502 281 4896.9502 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230118 0 2317.1001 2325.7 2283.1001 2294.55 278 2294.55 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230118 0 154.55 154.55 144.55 146.6 4951 146.6 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230118 0 1033.05 1041.05 1030.5 1039.55 30537 1039.55 up up correct
SUNTV.BSE Sun TV Network Limited 20230118 0 477.05 487 477.05 485.55 13276 485.55 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230118 0 8.65 8.9 8.57 8.57 5726 8.57 down up incorrect
SUPRAJIT.BSE Suprajit Engineering Limited 20230118 0 335.4 335.4 320.05 325.35 13004 325.35 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230118 0 11.3 11.98 11.3 11.56 9468 11.56 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230118 0 60 61.6 59.1 59.45 28754 59.45 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230118 0 63.9 63.9 62.85 63.05 10365 63.05 down down correct
SUZLON.BSE Suzlon Energy Limited 20230118 0 9.98 9.98 9.76 9.81 16872952 9.81 down down correct
SW1.BSE SW Investments Ltd. 20230118 0 50.45 50.45 50.45 50.45 400 50.45
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230118 0 6.29 6.43 6.2 6.36 29685 6.36 up up correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230118 0 0.49 0.57 0.48 0.51 2501168 0.51 up up correct
SYMPHONY.BSE Symphony Limited 20230118 0 956.5 963.15 954.5 956.25 1733 956.25 down up incorrect
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230118 0 204.2 207.2 204.1 205.55 2430 205.55 up down incorrect
TAKE.BSE Take Solutions Ltd 20230118 0 23 23.8 23 23.35 34291 23.35 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230118 0 12.45 13.07 12.45 13.07 105 13.07 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230118 0 751 752.2 747 750.45 16933 750.45 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230118 0 415.4 416 407.6 408.4 317840 408.4 down down correct
TATASTEEL.BSE Tata Steel Limited 20230118 0 119.85 123 119.85 122.6 3336506 122.6 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230118 0 1.47 1.5 1.38 1.4 667404 1.4 down down correct
TCS.BSE Tata Consultancy Services Limited 20230118 0 3373.55 3407.6499 3371 3390.55 107557 3390.55 up up correct
TECHM.BSE Tech Mahindra Limited 20230118 0 1049.75 1051.1 1044 1048.25 29645 1048.25 down up incorrect
TELECANOR.BSE Telecanor Global Limited 20230118 0 7.65 8.2 7.65 8.2 101 8.2 up up correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230118 0 58.5 60.45 57.65 59.15 412726 59.15 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230118 0 44.25 44.6 43.55 43.8 3361 43.8 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230118 0 560.95 564.7 555 558.65 5554 558.65 down down correct
TI.BSE Tilaknagar Industries Ltd 20230118 0 123.8 123.8 119.45 120.1 36573 120.1 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230118 0 996.05 998.2 992 994.3 993 994.3 down up incorrect
TIMETECHNO.BSE Time Technoplast Limited 20230118 0 88.65 89.6 88.05 89 100152 89 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230118 0 909.9 916.5 909.9 915.55 67 915.55 up down incorrect
TIINDIA.BSE Tube Investments of India Limited 20230118 0 2673.6 2673.6 2617.9 2633.85 7111 2633.85 down up incorrect
TIMKEN.BSE Timken India Limited 20230118 0 3154.1499 3161.6001 3113.1001 3151.1499 1503 3151.1499 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230118 0 345.05 359.8 345.05 358.55 20490 358.55 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230118 0 1664.75 1688.95 1615 1648.1 1080 1648.1 down down correct
TITAN.BSE Titan Company Limited 20230118 0 2408.55 2429.95 2408.55 2423.95 39993 2423.95 up down incorrect
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230118 0 238.55 242.8 238.55 241.1 6156 241.1 up up correct
TRCFIN.BSE TRC Financial Services Limited 20230118 0 16.3 16.3 16.3 16.3 400 16.3
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230118 0 17.3 17.45 17.15 17.2 3860 17.2 down down correct
TRIDENT.BSE Trident Limited 20230118 0 33.55 33.6 33.35 33.4 730629 33.4 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230118 0 73.4 73.4 69.7 70.7 199409 70.7 down down correct
TRL.BSE Taylormade Renewables Limited 20230118 0 43.7 43.7 42 43.7 240000 43.7
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230118 0 83.25 87.45 82.3 87.45 1159796 87.45 up up correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230118 0 36.3 36.5 35.75 35.85 571840 35.85 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230118 0 255.1 257 253.65 255.2 12172 255.2 up up correct
UBL.BSE United Breweries Limited 20230118 0 1600.5 1616 1598.8 1613.9 1725 1613.9 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230118 0 126.95 127.55 125.05 125.6 1138 125.6 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230118 0 100.65 105.95 99.7 101.8 167126 101.8 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230118 0 7389.9502 7389.9502 7271 7285 5076 7285 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230118 0 322.5 325 322.05 322.7 9374 322.7 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230118 0 47 49.4 47 49.4 8396 49.4 up up correct
UNIDT.BSE United Drilling Tools Limited 20230118 0 249.85 251.2 241.3 242.85 4993 242.85 down up incorrect
UNIOFFICE.BSE Universal Office Automation Limited 20230118 0 4 4 3.68 3.93 1584 3.93 down up incorrect
UNIPHOS.BSE Uniphos Enterprises Limited 20230118 0 133.05 140.45 132.55 133.55 2577 133.55 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230118 0 50.25 50.25 47.75 47.9 18409 47.9 down down correct
UNIVARTS.BSE Universal Arts Limited 20230118 0 1.98 1.98 1.98 1.98 0 1.98
UNIVCABLES.BSE Universal Cables Limited 20230118 0 318 319.25 308.3 314.5 3119 314.5 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230118 0 14.05 14.05 14.05 14.05 0 14.05
UPL.BSE UPL Limited 20230118 0 721 733.8 720.6 732 54718 732 up up correct
USHAMART.BSE Usha Martin Limited 20230118 0 184.6 198.75 182.85 190.8 478577 190.8 up down incorrect
VAKRANGEE.BSE Vakrangee Limited 20230118 0 27.15 27.3 26.95 27.1 642772 27.1 down down correct
VAL.BSE Vaksons Automobiles Limited 20230118 0 19.7 20.9 19.7 20.9 153420 20.9 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230118 0 27.3 27.3 25.6 26.8 105 26.8 down down correct
VANICOM.BSE Vani Commercials Limited 20230118 0 14.65 15.5 14.55 15.36 101 15.36 up up correct
VARROC.BSE Varroc Engineering Limited 20230118 0 290.9 292.15 288.2 289.7 1736 289.7 down down correct
VASWANI.BSE Vaswani Industries Limited 20230118 0 19.95 22 19.95 21.25 164623 21.25 up up correct
VCU.BSE VCU Data Management Limited 20230118 0 9.19 9.19 8.85 9.02 192286 9.02 down down correct
VEDL.BSE Vedanta Limited 20230118 0 317.8 325.65 317.8 324.1 414383 324.1 up up correct
VENKYS.BSE Venky's (India) Limited 20230118 0 1899.95 1899.95 1873.5 1879.3 2401 1879.3 down down correct
VERITAS.BSE Veritas (India) Limited 20230118 0 261.15 261.15 261.15 261.15 676 261.15
VERTEX.BSE Vertex Securities Limited 20230118 0 3.42 3.43 3.27 3.41 107309 3.41 down down correct
VHL.BSE Vardhman Holdings Limited 20230118 0 2895 2895 2868.7 2872.45 6 2872.45 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230118 0 480.55 498.35 458.2 458.2 27803 458.2 down up incorrect
VIPIND.BSE VIP Industries Limited 20230118 0 694.25 701.5 688.5 692.65 7065 692.65 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230118 0 139.75 143 132.15 140.55 6148 140.55 up down incorrect
VIRATCRA.BSE Virat Crane Industries Limited 20230118 0 35.35 36.7 35.35 35.9 980 35.9 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230118 0 1.12 1.22 1.12 1.21 107282 1.21 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230118 0 427.65 433.95 427.65 431.7 801 431.7 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230118 0 79.9 79.9 77.05 78.8 5340 78.8 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230118 0 273.9 286.75 273 275.9 15526 275.9 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230118 0 11.9 11.9 11.11 11.43 26019 11.43 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230118 0 28.85 30 28.5 28.7 1870 28.7 down up incorrect
VIVIDM.BSE Vivid Mercantile Limited 20230118 0 26.7 29 26.7 28.9 308 28.9 up down incorrect
VIVIMEDLAB.BSE Vivimed Labs Limited 20230118 0 10 10.15 9.6 10 30010 10
VLSFINANCE.BSE VLS Finance Limited 20230118 0 182.7 185.55 181.65 182.8 6047 182.8 up up correct
VMS.BSE VMS Industries Limited 20230118 0 17.25 18 16.75 18 3910 18 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230118 0 1117 1135 1105.8 1106.65 777 1106.65 down down correct
VOLTAS.BSE Voltas Limited 20230118 0 809.95 817.95 800.25 802.75 13833 802.75 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230118 0 320.05 325.6 316 320.35 10293 320.35 up up correct
VSTIND.BSE VST Industries Limited 20230118 0 3132.45 3138.1499 3117.1499 3121.55 218 3121.55 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230118 0 2247.2 2299 2247.2 2285 79 2285 up up correct
VTL.BSE Vardhman Textiles Limited 20230118 0 309.8 312 307.25 308.7 9888 308.7 down down correct
WABAG.BSE VA Tech Wabag Limited 20230118 0 333 334.35 324 324.75 23702 324.75 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230118 0 0.99 0.99 0.96 0.97 173177 0.97 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230118 0 74.55 75.5 74.3 74.8 18435 74.8 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230118 0 50.95 50.95 48.2 49.05 916 49.05 down down correct
WARRENTEA.BSE Warren Tea Limited 20230118 0 70.7 71.45 69.2 69.6 2849 69.6 down up incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230118 0 100.05 105 99.5 101.6 24011 101.6 up up correct
WELCORP.BSE Welspun Corp Limited 20230118 0 211.3 227.9 211.3 225.25 110840 225.25 up up correct
WELLNESS.BSE Wellness Noni Limited 20230118 0 5.99 5.99 5.47 5.99 22300 5.99
WENDT.BSE Wendt (India) Limited 20230118 0 7670.0498 8280 7665 8120.2998 256 8120.2998 up up correct
WESTLIFE.BSE Westlife Development Limited 20230118 0 707.95 717.4 678.95 708.05 713788 708.05 up up correct
WHBRADY.BSE W.H. Brady & Company Limited 20230118 0 253.25 264.35 253.25 264.35 225 264.35 up down incorrect
WHIRLPOOL.BSE Whirlpool of India Limited 20230118 0 1445 1446 1432.1 1440.95 815 1440.95 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230118 0 22.4 22.4 20.9 21.4 436 21.4 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230118 0 52.9 53.9 52.5 52.75 24354 52.75 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230118 0 75.25 83.9 75.25 82.55 19749 82.55 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230118 0 141 146.85 140.5 143.95 447 143.95 up up correct
WOCKPHARMA.BSE Wockhardt Limited 20230118 0 223.85 224.5 222.65 223.2 11890 223.2 down up incorrect
WSFIN.BSE Wall Street Finance Limited 20230118 0 34.85 35.7 33.3 34.25 960 34.25 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230118 0 66.3 68.75 66.3 66.75 7617 66.75 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230118 0 28.35 28.35 26.9 27 11630 27 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230118 0 0.86 0.89 0.85 0.87 780905 0.87 up up correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230118 0 13.95 14.85 13.9 14.48 231725 14.48 up up correct
YASHO.BSE Yasho Industries Limited 20230118 0 1624.4 1624.45 1603.85 1609.85 3812 1609.85 down down correct
YESBANK.BSE Yes Bank Limited 20230118 0 20.1 20.45 20 20.35 12568422 20.35 up up correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230118 0 4.09 4.09 3.9 3.9 19031 3.9 down up incorrect
YORKEXP.BSE York Exports Limited 20230118 0 48.6 48.6 48 48 59 48 down up incorrect
YUKEN.BSE Yuken India Limited 20230118 0 534.3 534.3 525.65 529.15 27 529.15 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230118 0 13.25 13.6 12.32 13.6 1838 13.6 up down incorrect
ZEEL.BSE Zee Entertainment Enterprises Limited 20230118 0 228.25 230.65 226.6 230.15 167252 230.15 up up correct
ZEELEARN.BSE Zee Learn Limited 20230118 0 6.7 6.89 6.6 6.72 89173 6.72 up up correct
ZENITHHE.BSE Zenith Healthcare Limited 20230118 0 5.14 5.32 5.01 5.13 47443 5.13 down down correct

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