CollectAI

close-bse_india_stocks

2023/01/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230123 0 27.15 28 27.15 27.15 851 27.15
500002.BSE ABB India Limited 20230123 0 2944.3 2951 2919.65 2943.85 3774 2943.85 down down correct
500003.BSE Aegis Logistics Limited 20230123 0 348.95 354.45 344.75 347.5 16969 347.5 down down correct
500014.BSE Apple Finance Limited 20230123 0 5.9 5.9 5.67 5.73 30182 5.73 down down correct
500016.BSE Aruna Hotels Limited 20230123 0 14.3 14.85 13.7 14.78 1467 14.78 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230123 0 76.5 76.6 75.45 75.7 32107 75.7 down up incorrect
500023.BSE Asian Hotels (North) Limited 20230123 0 77 79.1 77 78.1 2210 78.1 up up correct
500028.BSE ATV Projects India Limited 20230123 0 9.5 10 9.2 9.37 21640 9.37 down down correct
500029.BSE Autolite (India) Limited 20230123 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230123 0 1136.25 1140.7 1127.4 1133.3 1454 1133.3 down up incorrect
500032.BSE Bajaj Hindusthan Sugar Limited 20230123 0 15.8 15.95 15.2 15.35 988171 15.35 down down correct
500033.BSE Force Motors Limited 20230123 0 1507.75 1530.05 1473 1480.55 4087 1480.55 down down correct
500038.BSE Balrampur Chini Mills Limited 20230123 0 390.6 392 385 386 22983 386 down down correct
500040.BSE Century Textiles and Industries Limited 20230123 0 700 708.4 692.4 702.35 12387 702.35 up up correct
500041.BSE Bannari Amman Sugars Limited 20230123 0 2745 2776.1499 2737 2766.5 59 2766.5 up up correct
500042.BSE BASF India Limited 20230123 0 2620 2620 2599.95 2617.8 396 2617.8 down down correct
500048.BSE BEML Limited 20230123 0 1507.3 1535 1502.55 1511 7036 1511 up up correct
500049.BSE Bharat Electronics Limited 20230123 0 102 102.5 101.15 101.45 425622 101.45 down up incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230123 0 114.55 114.65 109.8 111.05 114851 111.05 down down correct
500058.BSE Bihar Sponge Iron Limited 20230123 0 10.25 10.95 10.25 10.51 21684 10.51 up up correct
500067.BSE Blue Star Limited 20230123 0 1205.55 1245.45 1202.85 1239.5 1190 1239.5 up down incorrect
500068.BSE Disa India Limited 20230123 0 8346.95 8346.95 8230 8299 125 8299 down down correct
500069.BSE BNK Capital Markets Limited 20230123 0 220.05 220.05 218 218 5677 218 down down correct
500074.BSE BPL Limited 20230123 0 70.1 72.55 69.55 70.75 23681 70.75 up up correct
500078.BSE Oriental Aromatics Limited 20230123 0 406 407.85 401 404.35 986 404.35 down down correct
500083.BSE Century Extrusions Limited 20230123 0 9.5 9.68 9.28 9.61 28937 9.61 up up correct
500084.BSE CESC Limited 20230123 0 74 74.5 73.85 74.15 98156 74.15 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230123 0 303.5 306.15 301.5 305.05 37659 305.05 up down incorrect
500087.BSE Cipla Limited 20230123 0 1050.25 1064.65 1050.25 1062.6 26556 1062.6 up up correct
500089.BSE DIC India Limited 20230123 0 376.95 379.9 373.1 379.15 41 379.15 up up correct
500092.BSE CRISIL Limited 20230123 0 2970.05 3010.05 2962.45 2985.7 516 2985.7 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230123 0 314 314 297.05 303.7 147384 303.7 down down correct
500096.BSE Dabur India Limited 20230123 0 568 568 560.5 564.35 21869 564.35 down down correct
500101.BSE Arvind Limited 20230123 0 86.9 87.5 86.55 86.85 55880 86.85 down down correct
500102.BSE Ballarpur Industries Limited 20230123 0 1 1 0.96 0.96 1669183 0.96 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230123 0 80.95 81.35 79.5 80.25 1120100 80.25 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230123 0 247 251 244.55 250.35 129243 250.35 up up correct
500106.BSE IFCI Limited 20230123 0 13.29 13.3 13.02 13.13 6012291 13.13 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230123 0 26.2 26.7 25.55 25.75 766082 25.75 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230123 0 58.05 59 57.9 58.5 248912 58.5 up up correct
500111.BSE Reliance Capital Limited 20230123 0 10.65 10.65 10.65 10.65 35014 10.65
500113.BSE Steel Authority of India Limited 20230123 0 91.65 93.4 90.3 93.05 2073557 93.05 up up correct
500116.BSE IDBI Bank Limited 20230123 0 54.75 55.65 54.65 54.95 546416 54.95 up up correct
500117.BSE DCW Limited 20230123 0 52.95 53.5 51.5 52.25 82681 52.25 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230123 0 230.35 231.95 228 228.65 23108 228.65 down down correct
500120.BSE Diamines and Chemicals Limited 20230123 0 448.35 459.2 446.4 448 5331 448 down down correct
500123.BSE ELANTAS Beck India Limited 20230123 0 4844 4844 4525.1 4571.55 1058 4571.55 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230123 0 535 545.2 535 543.7 2752 543.7 up up correct
500128.BSE Electrosteel Castings Limited 20230123 0 38 38.55 37.35 37.5 46894 37.5 down down correct
500133.BSE ESAB India Limited 20230123 0 3951 3959.15 3844.1 3877.7 199 3877.7 down down correct
500135.BSE EPL Limited 20230123 0 159.1 162.55 159.1 162 47051 162 up down incorrect
500142.BSE FGP Limited 20230123 0 7.14 7.15 7.14 7.14 3237 7.14
500144.BSE Finolex Cables Limited 20230123 0 563.2 565.2 545.75 549.85 8117 549.85 down down correct
500148.BSE Uflex Limited 20230123 0 565.55 565.7 557.1 562.45 1679 562.45 down down correct
500153.BSE Ganesh Benzoplast Limited 20230123 0 141 142 139.1 141.35 6839 141.35 up up correct
500160.BSE GTL Limited 20230123 0 7.65 7.72 7.53 7.6 31966 7.6 down down correct
500163.BSE Godfrey Phillips India Limited 20230123 0 1910.05 1959.5 1904.2 1912.2 8985 1912.2 up down incorrect
500165.BSE Kansai Nerolac Paints Limited 20230123 0 420.4 420.4 410.5 411.6 4336 411.6 down down correct
500166.BSE Goodricke Group Limited 20230123 0 207 209 204.05 205.95 2269 205.95 down down correct
500168.BSE Goodyear India Limited 20230123 0 1072.05 1098.1 1072.05 1084.05 1337 1084.05 up up correct
500170.BSE GTN Industries Limited 20230123 0 46.2 46.95 44.25 45 13779 45 down down correct
500171.BSE GHCL Limited 20230123 0 509.95 512.2 499.1 508.9 12904 508.9 down down correct
500173.BSE GFL Ltd. 20230123 0 66 66 63.3 64 1806 64 down down correct
500183.BSE HFCL Limited 20230123 0 72.35 72.5 71.45 71.65 187805 71.65 down down correct
500185.BSE Hindustan Construction Company Limited 20230123 0 19.75 20.85 19.3 19.95 5715628 19.95 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230123 0 135.85 135.85 132.9 133.2 79032 133.2 down down correct
500187.BSE HSIL Limited 20230123 0 312 317.5 310.45 312.25 9431 312.25 up down incorrect
500191.BSE HMT Limited 20230123 0 36 36.65 35.6 35.65 1121 35.65 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230123 0 2.47 2.47 2.3 2.31 11312 2.31 down up incorrect
500206.BSE Margo Finance Limited 20230123 0 32.4 32.4 27.5 32.4 18628 32.4
500210.BSE Ingersoll-Rand (India) Limited 20230123 0 2062.3 2069.15 2021 2034.4 913 2034.4 down down correct
500213.BSE International Travel House Limited 20230123 0 225.4 236.9 225.1 227.6 9786 227.6 up up correct
500214.BSE Ion Exchange (India) Limited 20230123 0 2765 2765.6 2637.5 2652.15 1647 2652.15 down down correct
500220.BSE Jasch Industries Limited 20230123 0 163.6 166 148 151.75 78480 151.75 down down correct
500223.BSE JCT Limited 20230123 0 3.03 3.05 2.99 3 491475 3 down down correct
500227.BSE Jindal Poly Films Limited 20230123 0 763.95 763.95 743.15 747.75 1283 747.75 down down correct
500228.BSE JSW Steel Limited 20230123 0 737 747 726.1 733.65 82322 733.65 down down correct
500231.BSE Umang Dairies Limited 20230123 0 64 65.25 63.55 63.95 4151 63.95 down down correct
500236.BSE Kanel Industries Limited 20230123 0 2.35 2.41 2.19 2.21 39457 2.21 down down correct
500239.BSE K G Denim Limited 20230123 0 30.25 30.35 29.25 29.5 1381 29.5 down up incorrect
500241.BSE Kirloskar Brothers Limited 20230123 0 311.4 315.5 309.6 313 1985 313 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230123 0 355 359.6 350 357.7 9438 357.7 up up correct
500248.BSE Krishna Filament Industries Limited 20230123 0 5.1 5.1 5.05 5.05 1001 5.05 down down correct
500249.BSE KSB Limited 20230123 0 1828.25 1828.25 1782.3 1805.25 540 1805.25 down up incorrect
500257.BSE Lupin Limited 20230123 0 753.4 769.15 752.25 765.6 35163 765.6 up up correct
500264.BSE Mafatlal Industries Limited 20230123 0 61.8 63 60.35 61.3 7034 61.3 down down correct
500265.BSE Maharashtra Seamless Limited 20230123 0 325.95 329.15 313.45 318.9 62964 318.9 down down correct
500266.BSE Maharashtra Scooters Ltd 20230123 0 4426.05 4482.95 4426 4427.1 234 4427.1 up up correct
500267.BSE Majestic Auto Limited 20230123 0 131.05 138.8 131.05 135 4570 135 up down incorrect
500271.BSE Max Financial Services Limited 20230123 0 839 848 828.15 843.3 15934 843.3 up up correct
500280.BSE Century Enka Limited 20230123 0 419.7 425.95 419.7 423.3 1313 423.3 up up correct
532505.BSE UCO Bank 20230123 0 31.1 31.15 30.4 30.45 1548875 30.45 down down correct
500284.BSE Lords Chloro Alkali Limited 20230123 0 204.8 204.8 194 196.6 13701 196.6 down down correct
500285.BSE SpiceJet Limited 20230123 0 36.95 37.05 36.6 36.75 72042 36.75 down down correct
500288.BSE Morepen Laboratories Limited 20230123 0 31.25 31.5 30.45 31.15 940309 31.15 down down correct
500298.BSE National Peroxide Limited 20230123 0 1430 1445 1430 1444.1 1056 1444.1 up up correct
500300.BSE Grasim Industries Limited 20230123 0 1660 1667.6 1615.9 1630.45 14776 1630.45 down down correct
500304.BSE NIIT Limited 20230123 0 307.55 312.35 305.65 310.05 19661 310.05 up down incorrect
500306.BSE Jaykay Enterprises Limited 20230123 0 53.6 53.95 51.65 52.05 11294 52.05 down down correct
500307.BSE Nirlon Limited 20230123 0 338 353 332 347.65 13831 347.65 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230123 0 152.1 153.05 151.35 152.4 590053 152.4 up up correct
500313.BSE Oil Country Tubular Limited 20230123 0 17.25 17.95 16.65 17.3 6438 17.3 up up correct
500314.BSE Oriental Hotels Limited 20230123 0 68.55 73.75 68.55 70.35 151629 70.35 up up correct
500317.BSE Oswal Agro Mills Limited 20230123 0 38.9 40.3 37.95 38.55 17007 38.55 down down correct
500319.BSE Indian Sucrose Limited 20230123 0 60.95 62.7 60.2 60.4 6405 60.4 down down correct
500330.BSE Raymond Limited 20230123 0 1508.4 1535 1506.95 1510.45 11092 1510.45 up up correct
500331.BSE Pidilite Industries Limited 20230123 0 2403.05 2428 2382.2 2410.05 7332 2410.05 up up correct
500333.BSE Pix Transmissions Limited 20230123 0 790.25 790.25 762.95 765.95 2859 765.95 down down correct
500335.BSE Birla Corporation Limited 20230123 0 955 960.05 930.1 942.45 6932 942.45 down down correct
500336.BSE Surya Roshni Limited 20230123 0 624.9 626.7 610.8 619.75 19606 616.6422 down down correct
500338.BSE Prism Johnson Limited 20230123 0 105.7 112 105.6 109.6 67546 109.6 up up correct
500339.BSE Rain Industries Limited 20230123 0 174.35 175.15 171.75 174.6 70506 174.6 up up correct
500343.BSE AMJ Land Holdings Limited 20230123 0 29.65 30 28.4 28.75 1947 28.75 down down correct
500346.BSE Punjab Communications Limited 20230123 0 33.75 35 30.5 34.35 53296 34.35 up up correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230123 0 53 56 52.65 52.95 5939 52.95 down down correct
500355.BSE Rallis India Limited 20230123 0 225.05 228 220.05 221.05 27720 221.05 down down correct
500356.BSE Shree Rama Newsprint Limited 20230123 0 15.2 15.5 14.2 15.05 3336 15.05 down down correct
500357.BSE Rama Paper Mills Limited 20230123 0 29.1 29.1 26.65 28.15 737 28.15 down up incorrect
500358.BSE Rama Petrochemicals Limited 20230123 0 4.23 4.23 3.83 4 4929 4 down down correct
500360.BSE Rapicut Carbides Limited 20230123 0 60.95 63.75 56.75 59.65 6409 59.65 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230123 0 16.1 16.35 16 16.05 21987 16.05 down down correct
500366.BSE Rolta India Limited 20230123 0 3.89 3.95 3.78 3.78 142559 3.78 down down correct
500367.BSE Rubfila International Limited 20230123 0 77 77 75.7 75.95 17847 75.95 down down correct
500370.BSE Salora International Limited 20230123 0 37 39 37 37.95 9646 37.95 up up correct
500380.BSE JK Lakshmi Cement Limited 20230123 0 740.15 749.05 728.05 739.05 8514 739.05 down down correct
500387.BSE Shree Cement Limited 20230123 0 24100.05 24495.6 22956 23075.9 885 23075.9 down down correct
500390.BSE Reliance Infrastructure Limited 20230123 0 137.65 138.9 133 133.65 104459 133.65 down up incorrect
500402.BSE SPML Infra Limited 20230123 0 28.05 28.05 28.05 28.05 300 28.05
500403.BSE Sundram Fasteners Limited 20230123 0 1008 1008 973.3 983.6 5645 983.6 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230123 0 131.05 132.2 128.7 129.95 79069 129.95 down down correct
500405.BSE Supreme Petrochem Limited 20230123 0 364.05 367.25 361.7 364.3 2687 364.3 up up correct
500407.BSE Swaraj Engines Limited 20230123 0 1600.05 1631.35 1600.05 1627.35 549 1627.35 up down incorrect
500408.BSE Tata Elxsi Limited 20230123 0 6430 6693.9 6372.55 6666.2 20686 6666.2 up down incorrect
500410.BSE ACC Limited 20230123 0 2355 2362.8 2290 2322.5 7473 2322.5 down down correct
500411.BSE Thermax Limited 20230123 0 1950.05 1980 1947.05 1972.85 1548 1972.85 up up correct
500412.BSE Thirumalai Chemicals Limited 20230123 0 198.35 198.35 195.6 197.05 12494 197.05 down down correct
500414.BSE Timex Group India Limited 20230123 0 156 156 152.2 153.45 17162 153.45 down down correct
500418.BSE Tokyo Plast International Limited 20230123 0 99.25 100 97 97.25 654 97.25 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230123 0 1585.05 1610.1 1577.4 1596.4 4996 1596.4 up up correct
500422.BSE Transchem Limited 20230123 0 27.4 27.4 26.55 26.75 1617 26.75 down down correct
500425.BSE Ambuja Cements Limited 20230123 0 517.4 518.45 498.55 500.9 126483 500.9 down down correct
500426.BSE UTL Industries Limited 20230123 0 3.25 3.29 3.08 3.18 65592 3.18 down up incorrect
500429.BSE Uniphos Enterprises Limited 20230123 0 130.15 136.45 130.15 134.25 3206 134.25 up up correct
500456.BSE Pasupati Acrylon Limited 20230123 0 34.7 35.2 33.4 33.65 39505 33.65 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230123 0 13502 13665 13489.5 13608.35 235 13608.35 up up correct
500460.BSE Mukand Limited 20230123 0 134.8 134.8 130.2 131 32381 131 down down correct
500463.BSE AGC Networks Limited 20230123 0 133 133 128.45 129.05 11409 129.05 down down correct
500464.BSE Ucal Fuel Systems Limited 20230123 0 124.95 128.95 124.95 126.7 787 126.7 up up correct
500472.BSE SKF India Limited 20230123 0 4575.05 4607 4521.3 4536.7 594 4536.7 down down correct
500540.BSE Premier Limited 20230123 0 3.12 3.12 3.03 3.09 102174 3.09 down down correct
500550.BSE Siemens Limited 20230123 0 3075.05 3095.05 3037 3056.35 14460 3056.35 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230123 0 631.15 640 621.9 634.5 14425 634.5 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230123 0 673.75 673.8 652 656.25 14648 656.25 down down correct
500655.BSE Garware Polyester Limited 20230123 0 638.65 656 630 634.95 1010 634.95 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230123 0 1292.6 1295.65 1272 1277.65 3460 1277.65 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230123 0 564.05 580.55 564.05 578.8 66349 578.8 up up correct
500672.BSE Novartis India Limited 20230123 0 656.1 656.1 642.3 642.95 477 642.95 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230123 0 127.85 130.6 127.45 130.05 159918 130.05 up down incorrect
500696.BSE Hindustan Unilever Ltd 20230123 0 2559 2603.6 2553.05 2597.8 29549 2597.8 up down incorrect
500730.BSE NOCIL Limited 20230123 0 221.1 224.4 220.5 221.7 27985 221.7 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20230123 0 87.6 90.4 87.6 89.55 28155 89.55 up up correct
500790.BSE Nestlé India Limited 20230123 0 19208.05 19430 19177.85 19368.5 597 19368.5 up down incorrect
500800.BSE Tata Consumer Products Limited 20230123 0 737.25 743.5 734 742.05 18416 742.05 up up correct
500825.BSE Britannia Industries Limited 20230123 0 4315.25 4355 4315.25 4338.25 2756 4338.25 up down incorrect
500830.BSE Colgate-Palmolive (India) Limited 20230123 0 1496.15 1500.5 1480 1490.15 9087 1490.15 down down correct
500875.BSE ITC Limited 20230123 0 334.75 338 333 337.6 344127 337.6 up up correct
500890.BSE Modi Rubber Limited 20230123 0 70 70.9 67.2 68.55 418 68.55 down down correct
500940.BSE Finolex Industries Limited 20230123 0 176.45 176.45 172 172.85 50130 172.85 down down correct
501148.BSE Dalal Street Investments Limited 20230123 0 228.45 228.45 228.45 228.45 5 228.45
501150.BSE Centrum Capital Limited 20230123 0 25 25.15 24.35 24.55 16205 24.55 down down correct
501242.BSE TCI Finance Limited 20230123 0 3.8 3.85 3.66 3.66 1620 3.66 down down correct
501301.BSE Tata Investment Corporation Limited 20230123 0 2280.2 2280.2 2226.7 2231.3 2965 2231.3 down down correct
501370.BSE Walchand PeopleFirst Limited 20230123 0 119 119.9 113.05 114.7 142 114.7 down up incorrect
501391.BSE W.H. Brady & Company Limited 20230123 0 250 255 245 245 361 245 down down correct
501421.BSE TechNVision Ventures Limited 20230123 0 261.25 261.25 261.25 261.25 17 261.25
501423.BSE Shaily Engineering Plastics Limited 20230123 0 1538.8 1539 1475 1488.6 135 1488.6 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230123 0 905.9 910.35 901.85 905.15 3347 905.15 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230123 0 725 725 656.05 720 182 720 down down correct
BSOFT.BSE BSOFT 20230123 0 294.95 304.2 291.6 302.7 84349 302.7 up down incorrect
501700.BSE IndiaNivesh Limited 20230123 0 68.5 71.75 66.55 68 15250 68 down down correct
501831.BSE Coastal Corporation Limited 20230123 0 221.1 227 217.95 219.95 2660 219.95 down down correct
502137.BSE Deccan Cements Limited 20230123 0 483.75 484.3 474.05 475.3 642 475.3 down down correct
502168.BSE NCL Industries Limited 20230123 0 172.7 173.75 170.95 172 4346 172 down down correct
502175.BSE Saurashtra Cement Limited 20230123 0 58.45 58.45 55.5 56.1 55599 56.1 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230123 0 74.1 75.9 73.4 73.55 61161 73.55 down down correct
502281.BSE Triveni Glass Limited 20230123 0 23.3 24.5 22.9 23.15 6250 23.15 down down correct
502294.BSE Nilachal Refractories Limited 20230123 0 40 40 36.9 39.45 1133 39.45 down down correct
502330.BSE Andhra Paper Limited 20230123 0 424 426.6 415.2 420.75 4426 420.75 down down correct
502448.BSE Rollatainers Limited 20230123 0 1.4 1.4 1.33 1.33 184056 1.33 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230123 0 288 292.55 283.35 284.6 2198 284.6 down up incorrect
502589.BSE Vapi Enterprise Limited 20230123 0 64 64 64 64 199 64
502820.BSE DCM Limited 20230123 0 78.9 79.2 77.1 77.3 2605 77.3 down down correct
502865.BSE Forbes & Company Limited 20230123 0 629.05 639 612 616.75 2205 616.75 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230123 0 101.2 103.25 98.05 100.95 6395 100.95 down down correct
502986.BSE Vardhman Textiles Limited 20230123 0 311 311.8 307.8 310.05 6856 310.05 down down correct
503100.BSE The Phoenix Mills Limited 20230123 0 1377.05 1411.25 1377.05 1395.35 5852 1395.35 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230123 0 252.15 256.4 248.75 253.05 2290 253.05 up up correct
503127.BSE Raja Bahadur International Limited 20230123 0 3785 3785 3785 3785 2 3785
503162.BSE Reliance Chemotex Industries Limited 20230123 0 180.4 182.1 179 179.45 463 179.45 down down correct
503229.BSE Simplex Realty Limited 20230123 0 82.1 82.1 82.1 82.1 14 82.1
503310.BSE Swan Energy Limited 20230123 0 362.1 379 341.9 350.05 204920 350.05 down up incorrect
503349.BSE The Victoria Mills Limited 20230123 0 2709 2709 2709 2709 1 2709
503657.BSE Veer Energy & Infrastructure Limited 20230123 0 12.2 12.99 12.2 12.39 6759 12.39 up down incorrect
503722.BSE Banswara Syntex Limited 20230123 0 126.15 129.6 126 127.6 1782 127.6 up up correct
503804.BSE Shri Dinesh Mills Limited 20230123 0 567 567 560 562 123 562 down up incorrect
503806.BSE SRF Limited 20230123 0 2106 2118 2096.4 2113.55 14384 2113.55 up down incorrect
503811.BSE Siyaram Silk Mills Limited 20230123 0 580.15 590 566.9 570.65 30893 570.65 down down correct
503816.BSE Swadeshi Polytex Limited 20230123 0 31.35 33.25 31.35 33.2 13881 33.2 up up correct
503960.BSE Bharat Bijlee Limited 20230123 0 2515 2722.75 2464.05 2693.85 10136 2693.85 up up correct
504028.BSE GEE Limited 20230123 0 85.25 87 82.5 82.7 46009 82.7 down down correct
504058.BSE Indo National Limited 20230123 0 378.75 387.6 378.75 386.9 90 386.9 up up correct
504067.BSE Zensar Technologies Limited 20230123 0 217.55 222.65 215.8 221.45 32988 221.45 up up correct
504076.BSE Jyoti Limited 20230123 0 19.65 19.7 18.5 19.7 46895 19.7 up up correct
504092.BSE Indokem Limited 20230123 0 115.45 118.25 111.15 118.25 7109 118.25 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230123 0 257.35 261.5 257.35 261.2 419 261.2 up up correct
504112.BSE Nelco Limited 20230123 0 669.65 669.65 643.55 649.7 28332 649.7 down down correct
504132.BSE Permanent Magnets Limited 20230123 0 681 724 680 708.3 6563 708.3 up down incorrect
504176.BSE High Energy Batteries (India) Limited 20230123 0 329.4 332.95 323.15 325 3090 325 down down correct
504180.BSE The Standard Batteries Limited 20230123 0 29.45 29.45 28.5 28.55 2069 28.55 down down correct
504220.BSE W.S. Industries (India) Limited 20230123 0 16.85 16.85 16.85 16.85 2500 16.85
504240.BSE Delton Cables Limited 20230123 0 73 80.55 73 76.8 7304 76.8 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230123 0 903.1 950 901.6 909.1 2376 909.1 up down incorrect
504286.BSE Delta Manufacturing Limited 20230123 0 76.05 79.65 75.4 78.75 319 78.75 up down incorrect
504340.BSE Confidence Finance and Trading Limited 20230123 0 13.62 13.62 13.62 13.62 4351 13.62
504351.BSE Empower India Limited 20230123 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230123 0 6.28 6.33 6.05 6.07 29537 6.07 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230123 0 674.8 674.8 638.05 655.95 63 655.95 down up incorrect
504614.BSE Sarda Energy & Minerals Limited 20230123 0 1123.45 1125 1076.8 1102.75 3573 1102.75 down down correct
504646.BSE Bhagwati Autocast Limited 20230123 0 265 265 248 248 28 248 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230123 0 1.9 1.9 1.72 1.9 6370 1.9
504786.BSE Investment & Precision Castings Limited 20230123 0 303 305 298 301.25 2139 301.25 down down correct
504840.BSE Kaira Can Company Limited 20230123 0 2582 2590 2552.25 2582 28 2582
504879.BSE Orient Abrasives Limited 20230123 0 27.75 28.6 27.55 27.8 16768 27.8 up down incorrect
504882.BSE National Standard (india) Ltd 20230123 0 6501 6840 6044.7 6044.7 2086 6044.7 down down correct
504908.BSE Duncan Engineering Limited 20230123 0 372 387.2 372 384.15 1204 384.15 up up correct
504959.BSE Stovec Industries Limited 20230123 0 2275 2318 2256 2268.8 254 2268.8 down down correct
504961.BSE Tayo Rolls Limited 20230123 0 73.5 74.45 70.7 71.1 4151 71.1 down down correct
504966.BSE The Tinplate Company of India Limited 20230123 0 358.4 361.4 354.95 356.55 10620 356.55 down up incorrect
504973.BSE Cholamandalam Financial Holdings Limited 20230123 0 590.15 600 585 597.45 2918 597.45 up up correct
504988.BSE Welcast Steels Limited 20230123 0 896.15 913.55 830 860 221 860 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230123 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230123 0 860 860 840 847.8 992 847.8 down up incorrect
505075.BSE Setco Automotive Limited 20230123 0 10.9 11.03 10.51 10.61 23700 10.61 down down correct
505141.BSE Scooters India Limited 20230123 0 31 31 29.6 30.55 7245 30.55 down down correct
505160.BSE Talbros Automotive Components Limited 20230123 0 504.05 508.05 497.35 501.05 2974 501.05 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230123 0 458.8 458.8 451.7 453.4 1121 453.4 down down correct
505192.BSE SML Isuzu Limited 20230123 0 774.4 800.75 774.4 784.6 854 784.6 up up correct
505196.BSE TIL Limited 20230123 0 167.95 167.95 158.1 160.5 1328 160.5 down down correct
505200.BSE Eicher Motors Limited 20230123 0 3152.1 3223.15 3144.2 3202.2 9460 3202.2 up down incorrect
505216.BSE Alfred Herbert (India) Limited 20230123 0 705 705 705 705 5 705
505242.BSE Dynamatic Technologies Limited 20230123 0 2506.45 2546.05 2483.55 2533.75 807 2533.75 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230123 0 66.6 66.6 62 63.1 1838 63.1 down down correct
505255.BSE GMM Pfaudler Limited 20230123 0 1524.05 1577.3 1524.05 1570.25 3677 1570.25 up down incorrect
505302.BSE Lakshmi Automatic Loom Works Limited 20230123 0 650 665 611.6 632.35 145 632.35 down up incorrect
505355.BSE Nesco Limited 20230123 0 602.05 608.35 592.75 596.8 4047 596.8 down down correct
505358.BSE Integra Engineering India Limited 20230123 0 91.5 91.5 86.6 87.25 6100 87.25 down down correct
505368.BSE Revathi Equipment Limited 20230123 0 1087.25 1099.4 1056.5 1084.2 171 1084.2 down down correct
505509.BSE Responsive Industries Limited 20230123 0 133 135.65 132.95 135.5 2593 135.5 up up correct
505523.BSE Maharashtra Corporation Limited 20230123 0 1.85 1.98 1.85 1.86 615482 1.86 up up correct
505714.BSE Gabriel India Limited 20230123 0 184.15 184.2 180 181.85 28515 181.85 down down correct
505533.BSE Westlife Development Limited 20230123 0 698.95 698.95 677.8 680.8 4750 680.8 down down correct
505590.BSE SVP Global Ventures Limited 20230123 0 31.55 37.8 30.65 37.1 455555 37.1 up up correct
505650.BSE Skyline Millars Limited 20230123 0 10.13 10.48 10.01 10.39 3036 10.39 up up correct
505681.BSE Bimetal Bearings Limited 20230123 0 441.15 444.95 429.05 429.55 1452 429.55 down down correct
505693.BSE La Tim Metal & Industries Limited 20230123 0 12.19 12.19 10.9 11.18 195658 11.18 down down correct
505700.BSE Elecon Engineering Company Limited 20230123 0 373.35 392.15 373.35 388.05 11270 388.05 up up correct
505712.BSE Him Teknoforge Limited 20230123 0 91.9 91.9 88.8 89.2 1330 89.2 down down correct
505720.BSE Hercules Hoists Limited 20230123 0 207.25 214.3 205.5 206.55 6699 206.55 down down correct
505726.BSE IFB Industries Limited 20230123 0 883.8 893.65 881.6 887.6 3822 887.6 up up correct
505729.BSE Singer India Limited 20230123 0 80 80 75.6 76.35 89050 76.35 down up incorrect
505737.BSE International Combustion (India) Limited 20230123 0 330 343.5 328 341.05 772 341.05 up up correct
505750.BSE Jost's Engineering Company Limited 20230123 0 505 573.9 495 531.25 14952 531.25 up up correct
505790.BSE Schaeffler India Limited 20230123 0 2649.95 2702.7 2642 2651.45 942 2651.45 up down incorrect
505800.BSE Rane Holdings Limited 20230123 0 895.85 895.85 887.7 887.85 91 887.85 down down correct
505827.BSE SNL Bearings Limited 20230123 0 288 288.95 284.3 288.8 161 288.8 up down incorrect
505840.BSE Jaipan Industries Limited 20230123 0 35 35 32.45 33.05 2471 33.05 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230123 0 116 116.95 114.9 116.3 7176 116.3 up up correct
505854.BSE TRF Limited 20230123 0 185.75 186.75 183 183.25 2845 183.25 down down correct
505872.BSE WPIL Limited 20230123 0 1185 1198.8 1170.2 1180.15 536 1180.15 down down correct
505890.BSE Kennametal India Limited 20230123 0 2367.15 2368.75 2278.7 2299.1 416 2299.1 down down correct
505893.BSE Hindustan Hardy Limited 20230123 0 234.5 239.95 233 234.2 185 234.2 down down correct
505978.BSE Triton Valves Limited 20230123 0 1880.2 1880.2 1862.2 1872.15 833 1872.15 down down correct
506022.BSE Prakash Industries Limited 20230123 0 67.7 69.15 66.9 67.65 199118 67.65 down down correct
506074.BSE Arshiya Limited 20230123 0 8.35 8.35 7.95 8 130126 8 down down correct
506076.BSE Grindwell Norton Limited 20230123 0 1937.55 1951.2 1900.5 1930.95 2448 1930.95 down down correct
506079.BSE Lakshmi Precision Screws Limited 20230123 0 5.55 5.55 5.55 5.55 102 5.55
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230123 0 78.95 78.95 74.7 74.95 5532 74.95 down down correct
506109.BSE Genesys International Corporation Limited 20230123 0 463.6 467.95 451 464.85 289 464.85 up up correct
506146.BSE Visagar Polytex Limited 20230123 0 1.17 1.2 1.17 1.17 160435 1.17
506184.BSE Kanani Industries Limited 20230123 0 8.82 9 8.25 8.81 34090 8.81 down down correct
506194.BSE Arihant Superstructures Limited 20230123 0 220 228 218.5 226.65 4282 226.65 up up correct
506197.BSE Bliss GVS Pharma Limited 20230123 0 73 73 71.25 71.75 13773 71.75 down up incorrect
506222.BSE INEOS Styrolution India Limited 20230123 0 802.3 805.95 785.05 789.9 2584 789.9 down down correct
506235.BSE Alembic Limited 20230123 0 71.85 71.85 70.65 71.35 10707 71.35 down down correct
506248.BSE Amines & Plasticizers Limited 20230123 0 93.7 93.7 90.5 91.35 4059 91.35 down down correct
506260.BSE Anuh Pharma Limited 20230123 0 90 90.5 89 89.75 14383 89.75 down down correct
506261.BSE Modison Metals Limited 20230123 0 67.2 68.8 67.1 67.5 2525 67.5 up up correct
506285.BSE Bayer CropScience Limited 20230123 0 4600.05 4714.9 4588.1 4595.1 415 4595.1 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230123 0 39.8 39.8 39.8 39.8 6 39.8
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230123 0 266.15 283 265 268.1 3509 268.1 up up correct
506480.BSE GOCL Corporation Limited 20230123 0 352.2 374.85 352.2 365.8 5194 365.8 up up correct
506520.BSE Jayshree Chemicals Limited 20230123 0 7.14 7.14 6.95 6.98 7497 6.98 down up incorrect
506522.BSE J. L. Morison (India) Limited 20230123 0 1705 1771.95 1705 1771.95 49 1771.95 up up correct
506528.BSE Keltech Energies Limited 20230123 0 681 681 652 652 19 652 down up incorrect
506532.BSE Nitta Gelatin India Limited 20230123 0 622.9 622.9 592.3 606.75 1572 606.75 down down correct
506590.BSE Phillips Carbon Black Limited 20230123 0 122.75 122.75 119.7 120.5 30927 120.5 down down correct
506605.BSE Polychem Limited 20230123 0 825 841.9 792.15 839.95 177 839.95 up down incorrect
506642.BSE Sadhana Nitro Chem Limited 20230123 0 116 116 110 110.8 65993 110.8 down up incorrect
506655.BSE Sudarshan Chemical Industries Limited 20230123 0 384.65 384.65 377.05 381.45 3562 381.45 down down correct
506687.BSE Transpek Industry Limited 20230123 0 1515 1525 1507 1511.75 1351 1511.75 down down correct
506690.BSE Unichem Laboratories Limited 20230123 0 285.75 287.6 282 282.1 2351 282.1 down up incorrect
506734.BSE Mysore Petro Chemicals Limited 20230123 0 119 119.85 116.55 116.65 785 116.65 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230123 0 63.35 63.35 63.35 63.35 8366 63.35
506820.BSE AstraZeneca Pharma India Limited 20230123 0 3423.15 3450.05 3408.05 3440.1 240 3440.1 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230123 0 75 75.5 72.05 73.25 335736 73.25 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230123 0 35 35 32.65 34.1 865 34.1 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230123 0 758.95 785 758.95 769.95 5689 769.95 up up correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230123 0 68.55 73.15 68.55 71.15 1852 71.15 up up correct
506919.BSE Makers Laboratories Limited 20230123 0 118.95 118.95 114.05 116.8 9758 116.8 down up incorrect
506981.BSE Blue Chip Tex Industries Limited 20230123 0 130.25 132.9 126.55 130.4 271 130.4 up up correct
507155.BSE Jagatjit Industries Limited 20230123 0 101 107.7 101 105 16116 105 up up correct
507180.BSE Kesar Enterprises Limited 20230123 0 75.65 79.9 75 76.3 1342 76.3 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230123 0 10.85 11.78 10.85 11.15 6876 11.15 up up correct
507488.BSE G.M. Breweries Limited 20230123 0 600 601.2 592 596.85 2437 596.85 down up incorrect
507490.BSE Rana Sugars Limited 20230123 0 24.85 24.85 23.7 23.95 173901 23.95 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230123 0 19.55 19.55 18.6 18.75 8097 18.75 down down correct
507508.BSE Riga Sugar Company Limited 20230123 0 7.35 7.81 7.09 7.75 12616 7.75 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230123 0 125 125 120.35 120.8 20116 120.8 down up incorrect
507526.BSE Associated Alcohols & Breweries Limited 20230123 0 409.05 411.8 405 405.85 1911 405.85 down down correct
507552.BSE Foods and Inns Limited 20230123 0 141.95 142.9 138.4 140.95 14918 140.95 down down correct
507580.BSE IVP Limited 20230123 0 128.05 133.25 128.05 130 1527 130 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230123 0 159.85 159.85 159.85 159.85 15587 159.85
507621.BSE Milkfood Limited 20230123 0 650 671.8 628.85 632.95 623 632.95 down up incorrect
507645.BSE Polson Limited 20230123 0 10311 10700 10250 10700 19 10700 up up correct
507685.BSE Wipro Limited 20230123 0 404.05 407.7 402.5 406.85 445271 405.85 up up correct
507690.BSE Orient Beverages Limited 20230123 0 145.2 151.35 141.6 143.35 5786 143.35 down down correct
507717.BSE Dhanuka Agritech Limited 20230123 0 716.3 716.3 703.4 704.5 1374 704.5 down down correct
507747.BSE TTK Healthcare Limited 20230123 0 1040 1040 993.7 1005.95 545 1005.95 down down correct
507753.BSE TGV SRAAC Limited 20230123 0 121.5 126.4 118 119.05 291357 119.05 down up incorrect
507759.BSE Lime Chemicals Limited 20230123 0 23.9 23.9 21.65 22.15 3298 22.15 down down correct
507779.BSE Kanpur Plastipack Limited 20230123 0 102.15 103.4 98 98.95 3936 98.95 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230123 0 122.55 124.85 118 120.7 2101 120.7 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230123 0 369.45 373.95 357.95 364.05 2744 364.05 down down correct
507813.BSE National Oxygen Limited 20230123 0 139.35 139.35 139.35 139.35 270 139.35
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230123 0 75.15 76.2 74.4 75.4 250234 75.4 up up correct
507815.BSE Gillette India Limited 20230123 0 4930.05 4938 4917.15 4921.35 125 4921.35 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230123 0 141.25 146.95 138.65 139.5 936 139.5 down down correct
507828.BSE Ansal Housing Limited 20230123 0 4.1 4.1 3.96 4.08 135388 4.08 down down correct
507836.BSE Mac Charles (India) Limited 20230123 0 458.95 460 411.1 423.75 1317 423.75 down down correct
507864.BSE Pioneer Investcorp Limited 20230123 0 39 41.95 39 39.15 3337 39.15 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230123 0 43 45.25 42 42.65 8014 42.65 down down correct
507878.BSE Unitech Limited 20230123 0 1.72 1.74 1.7 1.71 597674 1.71 down up incorrect
507880.BSE VIP Industries Limited 20230123 0 690.95 704.35 690.8 702.05 4654 702.05 up up correct
507910.BSE Fiberweb (India) Limited 20230123 0 36.5 37.45 36 36.2 4213 36.2 down down correct
507912.BSE LKP Finance Limited 20230123 0 93.25 93.25 88.45 92.4 3325 92.4 down down correct
507944.BSE Bajaj Steel Industries Limited 20230123 0 931.95 936 900.75 923.1 7966 923.1 down down correct
507948.BSE Key Corp Limited 20230123 0 51.95 52 49 51.85 798 51.85 down up incorrect
507960.BSE Gujarat Hotels Limited 20230123 0 145.05 147.4 143.05 145.25 876 145.25 up up correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230123 0 36.2 36.2 36.2 36.2 2 36.2
507970.BSE Paramount Cosmetics (India) Limited 20230123 0 42.8 43.7 40 43 4013 43 up up correct
507981.BSE Jindal Hotels Limited 20230123 0 41.55 44.65 40.1 40.7 2232 40.7 down up incorrect
507998.BSE Simmonds Marshall Limited 20230123 0 54.9 55.75 53.6 55.5 214 55.5 up up correct
508136.BSE B & A Limited 20230123 0 316.9 330 303 312.95 2360 312.95 down down correct
508494.BSE Warren Tea Limited 20230123 0 70.1 71.95 69.9 70.9 101 70.9 up up correct
508664.BSE Best Eastern Hotels Limited 20230123 0 65.85 66.95 61 64.45 7566 64.45 down down correct
508807.BSE IST Limited 20230123 0 493 504 480.15 490.05 1912 490.05 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230123 0 4265.1 4350.6 4265.1 4339.05 2169 4339.05 up up correct
508905.BSE SMIFS Capital Markets Limited 20230123 0 43.95 43.95 40.05 41 1751 41 down down correct
508906.BSE Everest Industries Limited 20230123 0 763.5 770.6 740 747.7 699 747.7 down up incorrect
508918.BSE Greycells Education Limited 20230123 0 24.6 25.65 23.4 23.65 1447 23.65 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230123 0 393 393 384.5 388.95 2001 388.95 down down correct
508954.BSE Finkurve Financial Services Limited 20230123 0 85.7 85.7 81.2 84 1307 84 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230123 0 4.92 4.92 4.69 4.82 17770 4.82 down up incorrect
508989.BSE Navneet Education Limited 20230123 0 116 116.05 113.65 115.35 15058 115.35 down down correct
508996.BSE Satra Properties (India) Limited 20230123 0 0.98 1.07 0.98 1.02 37774 1.02 up down incorrect
509009.BSE Ausom Enterprise Limited 20230123 0 71.6 74.15 70.95 71.3 1196 71.3 down down correct
509040.BSE Netlink Solutions (India) Limited 20230123 0 45.75 47 45.05 46.5 88 46.5 up up correct
509048.BSE Lancor Holdings Limited 20230123 0 29.85 30.75 29.1 30.6 3028 30.6 up down incorrect
509053.BSE Banas Finance Limited 20230123 0 16.25 16.3 15.6 15.65 84372 15.65 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230123 0 18.9 18.95 18.05 18.15 3178 18.15 down up incorrect
509077.BSE Pressman Advertising Limited 20230123 0 62 64.15 61.4 63.9 5642 63.9 up up correct
509079.BSE Gufic Biosciences Limited 20230123 0 219.05 220.9 217 218.3 7843 218.3 down down correct
509152.BSE GRP Limited 20230123 0 2522.85 2522.85 2516.05 2516.05 2 2516.05 down down correct
509162.BSE Indag Rubber Limited 20230123 0 80.75 80.8 78.3 78.9 1506 78.9 down down correct
509196.BSE M M Rubber Company Limited 20230123 0 110.1 110.1 106.2 110 955 110 down down correct
509220.BSE PTL Enterprises Limited 20230123 0 33.15 33.7 33.1 33.2 18636 33.2 up up correct
509243.BSE TVS Srichakra Limited 20230123 0 3392 3584.95 3360 3541.1 1787 3541.1 up up correct
509438.BSE Benares Hotels Limited 20230123 0 2953 2999.8 2851 2897.35 174 2897.35 down down correct
509449.BSE Bhagawati Oxygen Limited 20230123 0 50.55 52.5 50.2 50.25 4520 50.25 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230123 0 11668 11672 11393 11452 28 11452 down down correct
509472.BSE Cravatex Limited 20230123 0 414.15 431.95 414.15 431 272 431 up up correct
509480.BSE Berger Paints India Limited 20230123 0 556.7 565 554.05 564.5 9023 564.5 up down incorrect
509486.BSE Caprihans India Limited 20230123 0 130.75 142.8 130.75 138.1 48893 138.1 up up correct
509488.BSE Graphite India Limited 20230123 0 369.85 369.85 364.3 365.5 25526 365.5 down down correct
509525.BSE Empire Industries Limited 20230123 0 636 650 633.05 640.05 648 640.05 up down incorrect
AMAL.BSE Amal Ltd 20230123 0 277 285 275.05 276.25 3907 276.25 down down correct
509546.BSE Graviss Hospitality Limited 20230123 0 23.95 23.95 22.55 22.8 8564 22.8 down down correct
509557.BSE Garware Technical Fibres Limited 20230123 0 2958.75 2958.75 2916 2941.95 274 2941.95 down down correct
509563.BSE Garware Marine Industries Limited 20230123 0 9.3 9.45 9.3 9.44 661 9.44 up up correct
509567.BSE Goa Carbon Limited 20230123 0 580 580.55 566.6 569.6 4655 569.6 down up incorrect
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230123 0 467.85 467.85 430 451.65 32 451.65 down down correct
509631.BSE HEG Limited 20230123 0 1081.4 1083.05 1060.2 1062.75 12068 1062.75 down down correct
509635.BSE Hindustan Composites Limited 20230123 0 306.05 306.1 302.85 305.05 51 305.05 down down correct
509709.BSE International Conveyors Limited 20230123 0 59.05 63.7 58.3 61.15 27163 61.15 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230123 0 98 100 98 99.15 3351 99.15 up up correct
509820.BSE Huhtamaki India Limited 20230123 0 194.9 198 193.45 197.1 2779 197.1 up up correct
509835.BSE Premier Synthetics Limited 20230123 0 24.1 26.4 24.1 25 1812 25 up down incorrect
509895.BSE Hindoostan Mills Limited 20230123 0 248 248 248 248 1 248
509930.BSE The Supreme Industries Limited 20230123 0 2362.5 2384.6 2335.2 2352.45 2337 2352.45 down down correct
509966.BSE VST Industries Limited 20230123 0 3111 3190 3111 3143 217 3143 up down incorrect
510245.BSE Swasti Vinayaka Synthetics Limited 20230123 0 6.4 6.44 6.2 6.3 42485 6.3 down down correct
511012.BSE Yamini Investments Company Limited 20230123 0 0.85 0.87 0.84 0.84 748422 0.84 down up incorrect
511066.BSE Sakthi Finance Limited 20230123 0 31.4 32.9 31.4 32 491 32 up up correct
511076.BSE Sat Industries Limited 20230123 0 82.35 83.7 76.95 81.1 74995 81.1 down down correct
511108.BSE Shiva Texyarn Limited 20230123 0 135 135.35 130.7 133.6 1348 133.6 down down correct
511116.BSE Quadrant Televentures Limited 20230123 0 1.27 1.29 1.22 1.27 572024 1.27
511131.BSE Kamanwala Housing Construction Limited 20230123 0 9.88 10.2 9.55 10.04 736 10.04 up up correct
511147.BSE Wall Street Finance Limited 20230123 0 39.6 40 37 38.8 11271 38.8 down down correct
511196.BSE Can Fin Homes Limited 20230123 0 524.05 554.8 524 551.75 83434 551.75 up up correct
511355.BSE India Cements Capital Limited 20230123 0 11.09 11.09 10.45 10.56 2462 10.56 down down correct
511359.BSE Ad-Manum Finance Limited 20230123 0 53.15 53.15 48.35 48.35 1070 48.35 down down correct
511377.BSE Mehta Integrated Finance Limited 20230123 0 19 19.95 19 19.95 962 19.95 up up correct
511389.BSE Videocon Industries Limited 20230123 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230123 0 25.1 26.7 25.1 26.7 667 26.7 up down incorrect
511411.BSE Shristi Infrastructure Development Corporation Limited 20230123 0 25 27.4 24 26.05 7051 26.05 up up correct
511413.BSE Crest Ventures Limited 20230123 0 184.3 184.3 181.05 182.85 1490 182.85 down down correct
511431.BSE Vakrangee Limited 20230123 0 27 27.2 26.65 26.85 166005 26.85 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230123 0 24.6 24.6 24.6 24.6 740 24.6
511463.BSE Alexander Stamps and Coin Limited 20230123 0 22.1 22.7 20.15 21.4 162731 21.4 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230123 0 30.15 30.15 28.35 28.8 8109 28.8 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230123 0 27.2 27.2 25.3 25.8 1360 25.8 down up incorrect
511505.BSE Capital Trust Limited 20230123 0 92 92 88 89.05 2242 89.05 down down correct
511509.BSE Vivo Bio Tech Limited 20230123 0 29.7 29.9 28.6 29.5 7839 29.5 down down correct
511523.BSE Veerhealth Care Limited 20230123 0 28.75 28.95 26.85 27.8 87610 27.8 down down correct
511525.BSE Pan India Corporation Limited 20230123 0 2.47 2.55 2.39 2.42 152166 2.42 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230123 0 47.25 47.25 45.1 45.8 520 45.8 down down correct
511543.BSE GSB Finance Limited 20230123 0 11.2 11.2 10.67 10.67 22 10.67 down down correct
511549.BSE Morarka Finance Limited 20230123 0 115.55 115.55 107 109.95 663 109.95 down down correct
511551.BSE Monarch Networth Capital Limited 20230123 0 361.6 361.9 340.25 341.45 1688 341.45 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230123 0 1.39 1.39 1.35 1.36 281073 1.36 down up incorrect
511559.BSE Times Guaranty Limited 20230123 0 50.55 54.05 50.55 54.05 144 54.05 up up correct
511571.BSE Som Datt Finance Corporation Limited 20230123 0 184.85 191.6 177 191.6 25346 191.6 up up correct
511593.BSE Libord Finance Limited 20230123 0 8.59 8.78 8.58 8.6 612 8.6 up up correct
511601.BSE Yash Management & Satellite Ltd 20230123 0 19.26 19.26 18.75 19.2 253972 19.2 down up incorrect
511605.BSE Arihant Capital Markets Limited 20230123 0 60.9 62.45 60.5 62.2 3249 62.2 up down incorrect
511609.BSE ISL Consulting Limited 20230123 0 28.75 28.75 27.2 27.2 1175 27.2 down down correct
511611.BSE DCM Financial Services Limited 20230123 0 5.12 5.4 5.12 5.25 3305 5.25 up up correct
511628.BSE IM+ Capitals Limited 20230123 0 279 282.8 269 282.5 70461 282.5 up up correct
511658.BSE Nettlinx Limited 20230123 0 102.9 102.9 100.05 101.05 7134 101.05 down up incorrect
511672.BSE Scan Steels Limited 20230123 0 40 40 38.1 39.7 24946 39.7 down down correct
511676.BSE GIC Housing Finance Limited 20230123 0 209.75 210.55 197.45 200.8 56841 200.8 down down correct
511702.BSE Parsharti Investment Limited 20230123 0 23.45 23.45 23.45 23.45 2 23.45
511714.BSE Nimbus Projects Limited 20230123 0 39.45 41.4 37.65 40.85 854 40.85 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230123 0 27.5 30.8 27.5 30.15 60723 30.15 up up correct
511726.BSE Vipul Limited 20230123 0 18.25 18.7 17.85 18.7 7986 18.7 up up correct
511736.BSE Ushdev International Limited 20230123 0 1.75 1.75 1.66 1.67 23538 1.67 down down correct
511742.BSE Ugro Capital Limited 20230123 0 152.95 155 151.15 152.65 9503 152.65 down down correct
511754.BSE Shalibhadra Finance Limited 20230123 0 179.4 179.4 165 169.9 4549 169.9 down up incorrect
511758.BSE Mansi Finance (Chennai) Limited 20230123 0 29.9 29.9 29.9 29.9 25 29.9
511764.BSE Upasana Finance Limited 20230123 0 29.74 29.74 29.74 29.74 17614 29.74
511766.BSE Muthoot Capital Services Limited 20230123 0 267.4 267.5 258.05 260.2 930 260.2 down down correct
511768.BSE Master Trust Limited 20230123 0 130.7 130.7 119 121.25 4090 121.25 down down correct
512018.BSE Cni Research Limited 20230123 0 2.7 2.79 2.68 2.72 67933 2.72 up down incorrect
512020.BSE Saraswati Commercial (India) Limited 20230123 0 3049.95 3050 2986.2 2992.3 69 2992.3 down up incorrect
512048.BSE Luharuka Media & Infra Limited 20230123 0 5.15 5.15 5.15 5.15 47228 5.15
512068.BSE Deccan Gold Mines Limited 20230123 0 42 42.25 40.2 40.55 33456 40.55 down down correct
512093.BSE Cranes Software International Limited 20230123 0 3.53 3.53 3.46 3.48 37540 3.48 down down correct
512175.BSE Vama Industries Limited 20230123 0 6.66 6.66 6.2 6.36 59061 6.36 down down correct
512179.BSE Sunteck Realty Limited 20230123 0 366.3 372.9 366.3 367.8 14800 367.8 up up correct
512247.BSE Ashirwad Capital Limited 20230123 0 6 6.18 5.85 5.91 56344 5.91 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230123 0 2.73 2.89 2.61 2.71 133772 2.71 down down correct
512267.BSE Media Matrix Worldwide Limited 20230123 0 12.74 13 12.3 12.88 45457 12.88 up down incorrect
512279.BSE N2N Technologies Limited 20230123 0 9.49 9.49 9.49 9.49 959 9.49
512289.BSE Shirpur Gold Refinery Limited 20230123 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230123 0 52.3 52.3 47.15 47.25 2785 47.25 down down correct
512379.BSE Cressanda Solutions Limited 20230123 0 31.5 32.7 31.25 32.7 892046 32.7 up up correct
512393.BSE Shardul Securities Limited 20230123 0 101 101 100 100 297 100 down down correct
512437.BSE Apollo Finvest (India) Limited 20230123 0 500 507.95 458.3 462.7 2358 462.7 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230123 0 729.95 740 721.2 725.9 741 725.9 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230123 0 280 290.3 279.6 289.9 564268 289.9 up up correct
512463.BSE Shree Global Tradefin Limited 20230123 0 8.4 9.2 8.35 9.11 6057639 9.11 up down incorrect
512477.BSE Betex India Limited 20230123 0 73.8 73.8 66 70.8 1124 70.8 down down correct
512493.BSE Garnet International Limited 20230123 0 76.1 82.35 76.1 79.35 25202 79.35 up up correct
512499.BSE Shalimar Productions Limited 20230123 0 0.5 0.51 0.5 0.51 3474661 0.51 up up correct
512519.BSE Donear Industries Limited 20230123 0 103.55 105.6 101 101.8 29764 101.8 down down correct
512527.BSE Super Sales India Limited 20230123 0 798 818.95 789.95 790.35 308 790.35 down down correct
512529.BSE Sequent Scientific Limited 20230123 0 86 86 84.1 85 47388 85 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230123 0 86.1 88.35 85.9 86.15 3144 86.15 up up correct
512553.BSE Zenith Exports Limited 20230123 0 97.25 97.25 97.25 97.25 1050 97.25
512573.BSE Avanti Feeds Limited 20230123 0 389.75 391.15 382.4 388.5 7643 388.5 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230123 0 39.65 41.8 35.05 38.2 4487 38.2 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230123 0 5.46 5.57 5.45 5.5 70927 5.5 up down incorrect
512618.BSE RLF Limited 20230123 0 8.15 8.24 7.62 7.74 2095 7.74 down down correct
512626.BSE Orbit Exports Limited 20230123 0 159.8 162.35 158.75 161.4 955 161.4 up down incorrect
512634.BSE Savera Industries Limited 20230123 0 75.75 76.95 73 73.25 3399 73.25 down down correct
513005.BSE VBC Ferro Alloys Limited 20230123 0 58.45 59.85 55 59.35 6033 59.35 up up correct
513023.BSE Nava Bharat Ventures Limited 20230123 0 245.5 255.35 242.95 245.15 34970 245.15 down up incorrect
513043.BSE Remi Edelstahl Tubulars Limited 20230123 0 54.95 54.95 44.2 49.2 3141 49.2 down down correct
513059.BSE G.S. Auto International Limited 20230123 0 15.65 15.95 15.35 15.55 17126 15.55 down up incorrect
513063.BSE Trans Freight Containers Limited 20230123 0 19.9 19.9 19.9 19.9 451 19.9
513097.BSE Shivalik Bimetal Controls Limited 20230123 0 396.65 397.55 382.3 386.05 4389 386.05 down down correct
513119.BSE ABC Gas (International) Limited 20230123 0 57.3 58.9 56.6 57.3 505 57.3
513121.BSE Oricon Enterprises Limited 20230123 0 27.85 28.25 27.55 27.65 7192 27.65 down down correct
513252.BSE Jay Ushin Limited 20230123 0 777 784 739.3 741.2 145 741.2 down down correct
513295.BSE IMEC Services Limited 20230123 0 2.13 2.13 1.99 2.07 13760 2.07 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230123 0 310.75 312.9 295.3 296.7 13955 296.7 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230123 0 294 299 285.45 290.75 12548 290.75 down down correct
513361.BSE India Steel Works Limited 20230123 0 2.04 2.04 1.95 1.98 81571 1.98 down down correct
513369.BSE Rajkumar Forge Limited 20230123 0 51.95 51.95 46 47.2 4400 47.2 down down correct
513375.BSE Carborundum Universal Limited 20230123 0 912 927.95 901.2 923 6054 923 up up correct
513377.BSE MMTC Limited 20230123 0 35.15 35.5 34.4 34.55 217259 34.55 down down correct
513397.BSE Vallabh Steels Limited 20230123 0 6.33 6.33 6.33 6.33 10 6.33
514045.BSE BSL Limited 20230123 0 189.25 189.25 176.55 183.5 2507 183.5 down down correct
513401.BSE Ashiana Ispat Limited 20230123 0 35 38 35 38 7052 38 up down incorrect
513418.BSE Smiths & Founders (India) Limited 20230123 0 4.44 4.5 4.26 4.39 9983 4.39 down down correct
513434.BSE Tata Metaliks Limited 20230123 0 869 869 849 853.45 6402 853.45 down up incorrect
513456.BSE Kanishk Steel Industries Limited 20230123 0 36 38 34.1 36.85 46426 36.85 up up correct
513472.BSE Simplex Castings Limited 20230123 0 44.15 46.5 44.15 44.75 422 44.75 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230123 0 28 28.5 28 28.5 2197 28.5 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230123 0 62.4 64.9 59.7 64.2 1410 64.2 up up correct
513509.BSE Kalyani Forge Limited 20230123 0 251.95 251.95 240.15 243 325 243 down down correct
513511.BSE Panchmahal Steel Limited 20230123 0 141.4 141.4 139 140.85 492 140.85 down down correct
513513.BSE Aditya Ispat Limited 20230123 0 10.35 10.35 10 10 2887 10 down down correct
513515.BSE S.R. Industries Limited 20230123 0 1.95 1.95 1.9 1.91 1683 1.91 down down correct
513517.BSE Steelcast Limited 20230123 0 482.9 489.95 472.05 484.15 2185 484.15 up up correct
513519.BSE Pitti Engineering Limited 20230123 0 319.15 323 317.6 319.25 10342 319.25 up up correct
513528.BSE Glittek Granites Limited 20230123 0 2.89 2.89 2.73 2.84 1718 2.84 down down correct
513532.BSE Pradeep Metals Limited 20230123 0 177.95 178 167.2 176.05 23048 176.05 down up incorrect
513536.BSE Gujarat Natural Resources Limited 20230123 0 16.4 16.4 14.25 15.4 12180 15.4 down down correct
513548.BSE Sharda Ispat Limited 20230123 0 64.6 68 64.6 66.65 5 66.65 up down incorrect
513554.BSE Mahamaya Steel Industries Limited 20230123 0 71.8 72.8 70.2 70.8 1473 70.8 down down correct
513642.BSE Axel Polymers Limited 20230123 0 42.35 42.35 42.3 42.3 22 42.3 down up incorrect
513683.BSE NLC India Limited 20230123 0 81.1 82.25 80.7 81.35 266588 81.35 up down incorrect
513687.BSE Spectra Industries Limited 20230123 0 7.6 7.95 7.6 7.95 596 7.95 up up correct
513691.BSE JMT Auto Limited 20230123 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230123 0 45.95 45.95 42.5 43.1 10452 43.1 down down correct
513699.BSE Solid Stone Company Limited 20230123 0 42.35 42.35 41 41 19 41 down down correct
513709.BSE Shilp Gravures Limited 20230123 0 106.8 107 102.05 103.7 2054 103.7 down down correct
513713.BSE White Organic Agro Limited 20230123 0 14.37 14.37 13.61 13.87 129079 13.87 down down correct
514010.BSE Himachal Fibres Limited 20230123 0 5.48 5.48 5.18 5.26 14430 5.26 down down correct
514030.BSE Deepak Spinners Limited 20230123 0 241 250.7 241 246.8 4524 246.8 up up correct
514034.BSE JBF Industries Limited 20230123 0 8.24 8.44 8 8.07 30060 8.07 down down correct
514036.BSE Loyal Textile Mills Limited 20230123 0 747.75 748 707 729.8 25 729.8 down down correct
514043.BSE Himatsingka Seide Limited 20230123 0 77.9 78 75.15 75.4 36983 75.4 down down correct
514087.BSE PBM Polytex Limited 20230123 0 112 112 108 108.55 654 108.55 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230123 0 317.95 325 307 315 824 315 down down correct
514142.BSE T.T. Limited 20230123 0 81.85 81.95 80.7 81.1 745 81.1 down up incorrect
514162.BSE Welspun India Limited 20230123 0 72.05 72.45 71.15 71.55 65895 71.55 down down correct
514165.BSE Indian Acrylics Limited 20230123 0 13.89 13.89 13.3 13.31 93389 13.31 down down correct
514171.BSE Ceeta Industries Ltd 20230123 0 29.65 29.65 27.1 27.1 2153 27.1 down down correct
514175.BSE Vardhman Polytex Limited 20230123 0 19.1 19.7 18.8 18.95 1288 18.95 down down correct
514211.BSE Sumeet Industries Limited 20230123 0 3.99 3.99 3.8 3.86 43512 3.86 down down correct
514215.BSE Binny Limited 20230123 0 288.8 294 281.3 292.7 2893 292.7 up up correct
514264.BSE Seasons Textiles Limited 20230123 0 13 13 13 13 1 13
514266.BSE Zenith Fibres Limited 20230123 0 76.4 84.4 74.4 82.3 23598 82.3 up up correct
514272.BSE Bhilwara Spinners Limited 20230123 0 40.75 42.1 39.4 42 3367 42 up up correct
514300.BSE Pioneer Embroideries Limited 20230123 0 42.2 43 40.65 42.1 1040 42.1 down down correct
514302.BSE Vippy Spinpro Limited 20230123 0 152.95 152.95 146 146.6 5879 146.6 down down correct
514322.BSE Kamadgiri Fashion Limited 20230123 0 71.5 71.9 69 71.9 338 71.9 up up correct
514330.BSE One Global Service Provider Limited 20230123 0 39 46.8 37.2 38.5 2950 38.5 down down correct
514332.BSE Neo Infracon Limited 20230123 0 13.5 13.5 13.45 13.5 3113 13.5
514412.BSE Sarup Industries Limited 20230123 0 32.15 32.15 32.15 32.15 0 32.15
514418.BSE Mangalam Organics Limited 20230123 0 475 485.6 475 478.85 802 478.85 up down incorrect
514428.BSE Hindustan Adhesives Limited 20230123 0 284.75 284.75 271 271.3 1475 271.3 down down correct
514442.BSE Sri KPR Industries Limited 20230123 0 21.15 21.15 19.75 21.15 2785 21.15
514448.BSE Jyoti Resins and Adhesives Limited 20230123 0 1200 1200 1170 1180 6054 1180 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230123 0 248.4 263.2 247.8 248.85 33801 248.85 up up correct
514470.BSE Winsome Textile Industries Limited 20230123 0 77.15 81.1 77.15 78.5 995 78.5 up up correct
515030.BSE Asahi India Glass Limited 20230123 0 516.55 516.55 503.25 509.4 6208 509.4 down up incorrect
515043.BSE Saint-Gobain Sekurit India Limited 20230123 0 98.5 104.7 95 101.65 266687 101.65 up up correct
515055.BSE Anant Raj Limited 20230123 0 121.3 121.55 116.4 118.25 178423 118.25 down down correct
515059.BSE Madhusudan Industries Limited 20230123 0 23.2 23.45 23.2 23.4 3811 23.4 up down incorrect
515085.BSE Restile Ceramics Limited 20230123 0 4.5 4.5 4.5 4.5 50 4.5
515127.BSE Ramasigns Industries Limited 20230123 0 4.21 4.5 4.11 4.37 100153 4.37 up up correct
515147.BSE Haldyn Glass Limited 20230123 0 64.35 65.5 64.15 64.2 34258 64.2 down down correct
516003.BSE Duroply Industries Limited 20230123 0 152 152.95 149.35 149.65 2858 149.65 down down correct
516016.BSE Shreyans Industries Limited 20230123 0 170 170 158.05 158.05 978 158.05 down down correct
516020.BSE Agio Paper & Industries Limited 20230123 0 4.32 4.32 4.32 4.32 4100 4.32
516022.BSE Star Paper Mills Limited 20230123 0 180 180.75 178 178.15 2558 178.15 down down correct
516062.BSE National Plywood Industries Limited 20230123 0 7.8 8.19 7.5 7.5 422 7.5 down up incorrect
516064.BSE Arrow Greentech Limited 20230123 0 199 200.1 186.5 196.55 9844 196.55 down down correct
516072.BSE Vishnu Chemicals Limited 20230123 0 277.85 277.85 259.2 270 15280 270 down down correct
516082.BSE N R Agarwal Industries Limited 20230123 0 290 293 286.05 287.9 952 287.9 down down correct
516096.BSE Sangal Papers Limited 20230123 0 173 181.8 166.95 179.85 756 179.85 up up correct
516106.BSE Shree Karthik Papers Limited 20230123 0 7.8 7.98 7.22 7.5 14338 7.5 down up incorrect
516108.BSE The South India Paper Mills Limited 20230123 0 118 118 116.5 116.7 3250 116.7 down up incorrect
516110.BSE Scandent Imaging Limited 20230123 0 13.39 14.57 12.4 13.63 560981 13.63 up up correct
517015.BSE Vindhya Telelinks Limited 20230123 0 1694.9 1700 1665.85 1679.65 619 1679.65 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230123 0 376 384.65 375.3 379.8 1530 379.8 up up correct
517041.BSE Ador Welding Limited 20230123 0 803.6 809.5 799.5 804.4 26 804.4 up up correct
ACE.BSE Action Construction Equipment Limited 20230123 0 336.05 338.6 326.85 331.7 37846 331.7 down down correct
517059.BSE Salzer Electronics Limited 20230123 0 291.8 308.7 283.85 305.6 29534 305.6 up up correct
517063.BSE Jetking Infotrain Limited 20230123 0 41.9 41.9 39.15 39.15 904 39.15 down up incorrect
517096.BSE Aplab Limited 20230123 0 21.8 21.8 21.1 21.2 8463 21.2 down down correct
517119.BSE PCS Technology Limited 20230123 0 18.7 20.1 18.3 18.75 14993 18.75 up up correct
517166.BSE SPEL Semiconductor Limited 20230123 0 49.4 49.65 47.1 47.7 23752 47.7 down down correct
517168.BSE Subros Limited 20230123 0 305 310 301.65 303.3 929 303.3 down up incorrect
517201.BSE Switching Technologies Gunther Limited 20230123 0 30.55 30.55 30.55 30.55 657 30.55
517206.BSE Lumax Industries Limited 20230123 0 1727.95 1798 1727.95 1759.15 415 1759.15 up up correct
517236.BSE Calcom Vision Limited 20230123 0 152.35 152.35 147 148.65 3660 148.65 down down correct
517238.BSE Dynavision Limited 20230123 0 165 165 157 164.95 102 164.95 down down correct
517246.BSE BCC Fuba India Limited 20230123 0 26.75 27 25.2 26 1270 26 down down correct
517258.BSE Precision Electronics Limited 20230123 0 45.25 45.25 43.25 44 246 44 down up incorrect
517264.BSE Fine-Line Circuits Limited 20230123 0 47.05 50.9 46.35 47.8 4025 47.8 up down incorrect
517300.BSE Gujarat Industries Power Company Limited 20230123 0 84.2 84.4 83.35 83.45 8821 83.45 down down correct
517330.BSE CMI Limited 20230123 0 18.85 19.5 18.5 19.25 8309 19.25 up up correct
517334.BSE Motherson Sumi Systems Limited 20230123 0 73.5 73.65 72.45 73.3 324807 73.3 down down correct
517344.BSE Mindteck (India) Limited 20230123 0 143.05 144.95 140.75 142.25 2233 142.25 down down correct
517354.BSE Havells India Limited 20230123 0 1166.95 1202.2 1155.65 1200.05 39669 1197.0325 up up correct
517356.BSE ACI Infocom Limited 20230123 0 0.97 0.97 0.94 0.94 206219 0.94 down down correct
517370.BSE Incap Limited 20230123 0 43.3 43.35 40.35 43.35 3432 43.35 up up correct
517372.BSE Gujarat Intrux Limited 20230123 0 148.5 148.5 141.15 147.65 1827 147.65 down down correct
517399.BSE VXL Instruments Limited 20230123 0 10.37 10.87 10.37 10.87 922 10.87 up up correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230123 0 8.99 8.99 8.41 8.79 20214 8.79 down down correct
517417.BSE Patels Airtemp (India) Limited 20230123 0 252 259.95 250.25 255.55 445 255.55 up down incorrect
517421.BSE Butterfly Gandhimathi Appliances Limited 20230123 0 1503.75 1550 1482.4 1503.7 461 1503.7 down down correct
517429.BSE Athena Global Technologies Limited 20230123 0 61 65.15 61 61 1108 61
517437.BSE Dutron Polymers Limited 20230123 0 125.05 135.9 123.55 135.8 329 135.8 up up correct
517447.BSE R S Software (India) Limited 20230123 0 24.3 26.7 24.25 25.4 17195 25.4 up up correct
517449.BSE Magna Electro Castings Limited 20230123 0 388 395 383 387.9 3278 387.9 down down correct
517467.BSE Marsons Limited 20230123 0 3.66 3.66 3.66 3.66 61256 3.66
517477.BSE Elnet Technologies Limited 20230123 0 194.85 196 189.25 189.5 768 189.5 down up incorrect
517494.BSE Accel Limited 20230123 0 16.1 16.1 15.5 15.55 12813 15.55 down down correct
517498.BSE Websol Energy System Limited 20230123 0 97.5 98.05 94.55 94.6 72789 94.6 down down correct
517500.BSE Roto Pumps Limited 20230123 0 537.15 545.85 528.55 532.85 5446 532.85 down down correct
517506.BSE TTK Prestige Limited 20230123 0 810 810 780 786.85 2450 786.85 down down correct
517522.BSE Rajratan Global Wire Limited 20230123 0 838.35 838.35 777.15 795.9 15742 795.9 down down correct
517536.BSE Onward Technologies Limited 20230123 0 341.5 345 312.75 316.7 9985 316.7 down down correct
517544.BSE Centum Electronics Limited 20230123 0 662.05 667.2 658.3 660.95 448 660.95 down up incorrect
517546.BSE Alfa Transformers Limited 20230123 0 21.15 21.73 21 21.44 34472 21.44 up up correct
517548.BSE Starlite Components Limited 20230123 0 3.79 3.79 3.47 3.47 2219 3.47 down up incorrect
517554.BSE NHC Foods Limited 20230123 0 37.5 37.5 35.15 35.35 57150 35.35 down up incorrect
517569.BSE KEI Industries Limited 20230123 0 1520 1540 1514.55 1533.25 2497 1533.25 up up correct
517571.BSE IMP Powers Limited 20230123 0 7.06 7.24 7.01 7.03 3815 7.03 down down correct
518011.BSE Keerthi Industries Limited 20230123 0 147.05 150 147.05 150 5 150 up down incorrect
518029.BSE Gujarat Sidhee Cement Limited 20230123 0 36.8 37.85 36.55 36.95 12917 36.95 up up correct
518075.BSE Suraj Products Limited 20230123 0 138 138 126.5 129.55 1865 129.55 down down correct
518091.BSE Anjani Portland Cement Limited 20230123 0 198.8 201.65 193.15 195.7 7963 195.7 down down correct
519003.BSE Modi Naturals Limited 20230123 0 223 227.8 208 213.2 6216 213.2 down down correct
519091.BSE Tasty Bite Eatables Limited 20230123 0 10190 10348.4 10190 10348.35 4 10348.35 up up correct
519097.BSE Ritesh International Ltd 20230123 0 73 73 69 71.4 8999 71.4 down down correct
519105.BSE AVT Natural Products Limited 20230123 0 101.55 103.75 101.55 102.45 6021 102.45 up up correct
519126.BSE Hindustan Foods Limited 20230123 0 589 589.8 576.35 586.4 1384 586.4 down down correct
519152.BSE Vadilal Enterprises Limited 20230123 0 3897.9 4085 3720 3750 55 3750 down up incorrect
519216.BSE Ajanta Soya Limited 20230123 0 34.65 35.55 34.65 35.05 56117 35.05 up up correct
519230.BSE Richirich Inventures Limited 20230123 0 6.08 6.37 5.77 5.99 15286 5.99 down up incorrect
519260.BSE Sanwaria Consumer Limited 20230123 0 0.66 0.69 0.66 0.67 375375 0.67 up up correct
519285.BSE Tarai Foods Limited 20230123 0 6.75 6.75 6.18 6.4 682 6.4 down down correct
519287.BSE Modern Dairies Limited 20230123 0 27.4 28 26.95 26.95 75280 26.95 down down correct
519295.BSE Bambino Agro Industries Limited 20230123 0 364 365.5 358 358 740 358 down up incorrect
519307.BSE Vikas WSP Limited 20230123 0 1.78 1.78 1.72 1.73 68396 1.73 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230123 0 54.3 55.2 54.3 55.2 2639 55.2 up up correct
519383.BSE Anik Industries Limited 20230123 0 40.45 41.7 40.45 40.65 8206 40.65 up up correct
519397.BSE Sharat Industries Limited 20230123 0 53.7 54 50 50.3 4235 50.3 down down correct
519421.BSE KSE Limited 20230123 0 1905.25 1925 1905 1910 59 1910 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230123 0 51.55 52.95 51.55 51.55 896 51.55
519457.BSE Virat Crane Industries Limited 20230123 0 38.35 41.75 38.1 38.55 71415 38.55 up up correct
519475.BSE Chordia Food Products Limited 20230123 0 65 78.45 60.05 78.45 9533 78.45 up up correct
519532.BSE Asian Tea and Exports Ltd 20230123 0 13.43 13.5 13 13.18 10383 13.18 down down correct
519552.BSE Heritage Foods Limited 20230123 0 188 188.2 170.1 172.25 82074 172.25 down up incorrect
519566.BSE Simran Farms Limited 20230123 0 129 133 127.4 131.4 810 131.4 up up correct
519588.BSE DFM Foods Limited 20230123 0 458.45 461.2 458.25 458.4 332 458.4 down down correct
519600.BSE CCL Products (India) Limited 20230123 0 529.9 549.5 529.5 544.2 26317 544.2 up up correct
519612.BSE Mahaan Foods Limited 20230123 0 26.2 27 25.5 26 2509 26 down up incorrect
520021.BSE Omax Autos Limited 20230123 0 59.65 59.95 58.05 58.45 5968 58.45 down up incorrect
520051.BSE Jamna Auto Industries Limited 20230123 0 104.65 104.65 102.6 104.05 60132 104.05 down down correct
520059.BSE Munjal Auto Industries Limited 20230123 0 49.65 50 49.35 49.6 5241 49.6 down down correct
520073.BSE RACL Geartech Limited 20230123 0 718 719.7 708 715.15 1995 715.15 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230123 0 158.3 163.25 155.35 159.25 10482 159.25 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20230123 0 1998.9 1998.9 1947.65 1982.1 955 1982.1 down down correct
520113.BSE Vesuvius India Limited 20230123 0 1587.15 1596.25 1582.75 1585 93 1585 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230123 0 353.55 353.55 338.45 342.3 3607 342.3 down down correct
520123.BSE ABC India Limited 20230123 0 86 87 83.25 85.8 351 85.8 down down correct
520127.BSE Balurghat Technologies Limited 20230123 0 14.29 14.29 12.87 13.33 1337 13.33 down up incorrect
520141.BSE Sibar Auto Parts Limited 20230123 0 9.1 9.7 8.82 8.86 40065 8.86 down up incorrect
521016.BSE Indo Count Industries Limited 20230123 0 131 131.2 129 130.45 57718 130.45 down down correct
521034.BSE Soma Textiles & Industries Limited 20230123 0 9.57 9.67 9.15 9.15 3666 9.15 down down correct
521054.BSE Kakatiya Textiles Limited 20230123 0 44.85 44.85 40.8 43.8 12917 43.8 down up incorrect
521080.BSE Pasari Spinning Mills Limited 20230123 0 8 8.71 8 8.71 54921 8.71 up up correct
521082.BSE CLC Industries Limited 20230123 0 1.77 1.77 1.77 1.77 450 1.77
521097.BSE Amarjothi Spinning Mills Limited 20230123 0 172.3 175.45 172.3 173.65 1265 173.65 up up correct
521113.BSE Suditi Industries Limited 20230123 0 23.2 24 23 23.05 2421 23.05 down down correct
521141.BSE Aditya Spinners Limited 20230123 0 21 22 20.55 21.9 2407 21.9 up up correct
522001.BSE Cranex Limited 20230123 0 31.7 31.7 29.15 30.6 21791 30.6 down down correct
521149.BSE Prime Urban Development India Limited 20230123 0 5.75 5.75 5.75 5.75 7 5.75
521151.BSE Dhanlaxmi Fabrics Limited 20230123 0 47.4 49.3 47.4 48.45 630 48.45 up up correct
521163.BSE Zodiac Clothing Company Limited 20230123 0 97.8 99.15 95.05 97.75 2195 97.75 down down correct
521167.BSE Maxgrow India Limited 20230123 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230123 0 3 3.29 3 3.09 76371 3.09 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230123 0 77.6 77.6 74.05 74.1 6532 74.1 down down correct
521226.BSE Uniroyal Industries Limited 20230123 0 15 15.5 14.6 15.45 4061 15.45 up up correct
521228.BSE Tatia Global Vennture Limited 20230123 0 1.4 1.42 1.36 1.4 186244 1.4
521234.BSE Sri Nachammai Cotton Mills Limited 20230123 0 40 40 36.95 37.25 1778 37.25 down up incorrect
521240.BSE Sambandam Spinning Mills Limited 20230123 0 160 160 155.6 156.45 402 156.45 down down correct
522004.BSE Batliboi Limited 20230123 0 64 67 63.95 67 69881 67 up up correct
522005.BSE Austin Engineering Company Limited 20230123 0 125 125 120 121.75 1379 121.75 down down correct
522014.BSE United Drilling Tools Limited 20230123 0 242.4 242.4 231.8 233.7 1168 233.7 down down correct
522017.BSE Fluidomat Limited 20230123 0 231.65 234.5 223 233.75 2955 233.75 up down incorrect
522034.BSE Shanthi Gears Limited 20230123 0 358.25 358.25 344.05 346.4 2768 346.4 down down correct
522064.BSE Honda India Power Products Limited 20230123 0 2247.15 2256.2 2180.05 2190.5 1457 2190.5 down down correct
522073.BSE The Hi-Tech Gears Limited 20230123 0 256.3 259.95 249.3 250.05 104 250.05 down down correct
522074.BSE ELGI Equipments Limited 20230123 0 384.9 384.9 370.9 374.6 37951 374.6 down down correct
522091.BSE United Van Der Horst Limited 20230123 0 82.6 86.65 82.25 84.45 197 84.45 up down incorrect
522101.BSE Kilburn Engineering Limited 20230123 0 79 81 77.55 80.45 18224 80.45 up up correct
522105.BSE Birla Precision Technologies Limited 20230123 0 40.2 41 39.5 39.7 18153 39.7 down down correct
522108.BSE Yuken India Limited 20230123 0 540.05 543.35 530.3 535.2 4182 535.2 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230123 0 1111 1140 1110 1119.25 158 1119.25 up up correct
522134.BSE Artson Engineering Limited 20230123 0 78.75 78.75 76.75 77.1 5859 77.1 down down correct
522152.BSE Solitaire Machine Tools Limited 20230123 0 50.5 50.9 49.6 50.4 1511 50.4 down down correct
522183.BSE ITL Industries Limited 20230123 0 198 198 188.15 189.05 7918 189.05 down down correct
522195.BSE Frontier Springs Limited 20230123 0 492 499 471.4 495.85 3054 495.85 up down incorrect
522205.BSE Praj Industries Limited 20230123 0 343.85 343.85 335.6 336.85 20854 336.85 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230123 0 91.5 92.95 89.55 90.55 366 90.55 down down correct
522209.BSE Yogi Infra Projects Limited 20230123 0 4 4 3.9 3.9 20489 3.9 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230123 0 116.75 116.75 112.5 114.9 17051 114.9 down up incorrect
522231.BSE Conart Engineers Limited 20230123 0 49 49 46.7 47 5696 47 down up incorrect
522241.BSE M M Forgings Limited 20230123 0 856.95 862.8 855.75 861.3 297 861.3 up up correct
522251.BSE Cenlub Industries Limited 20230123 0 132 136.3 129.1 131 1307 131 down down correct
522257.BSE Rajoo Engineers Limited 20230123 0 28.25 29.2 28.25 28.55 6914 28.55 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230123 0 43 44.5 43 44 2881 44 up down incorrect
522275.BSE GE T&D India Limited 20230123 0 116 116.85 115 115.45 1518 115.45 down down correct
522281.BSE Ram Ratna Wires Limited 20230123 0 162.15 166.7 160.75 161.85 3784 161.85 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230123 0 44 44.45 42.35 43.85 4610 43.85 down down correct
522294.BSE T & I Global Limited 20230123 0 111.25 126.45 111.25 118.35 24356 118.35 up down incorrect
522295.BSE Control Print Limited 20230123 0 425.55 458.9 425.55 448.4 11695 448.4 up up correct
523007.BSE Ansal Buildwell Limited 20230123 0 81.1 86 81.1 82.3 265 82.3 up up correct
523011.BSE Weizmann Limited 20230123 0 116.4 117.7 112.25 112.45 2901 112.45 down down correct
523019.BSE B.N.Rathi Securities Limited 20230123 0 38.75 38.75 37.45 37.9 1224 37.9 down down correct
523021.BSE Rishi Techtex Limited 20230123 0 25 25.05 25 25 639 25
523023.BSE Sinclairs Hotels Limited 20230123 0 110 111.6 106.55 108.6 10532 108.6 down up incorrect
523025.BSE Safari Industries (India) Limited 20230123 0 1876.1 1900 1801 1810.95 787 1810.95 down down correct
523062.BSE J.J. Finance Corporation Limited 20230123 0 24.65 24.65 24.65 24.65 212 24.65
523100.BSE Cosmo Ferrites Limited 20230123 0 269 269 250.3 252.7 4402 252.7 down down correct
523116.BSE Sanco Trans Limited 20230123 0 840 840 840 840 2 840
523120.BSE Ador Multiproducts Limited 20230123 0 65.9 67.1 65.9 66.4 67 66.4 up up correct
523127.BSE EIH Associated Hotels Limited 20230123 0 385 402.15 385 401.25 316 401.25 up down incorrect
523144.BSE Medi-Caps Limited 20230123 0 44 44.25 43.15 43.4 1788 43.4 down down correct
523160.BSE Morganite Crucible (India) Limited 20230123 0 981.5 995 975 980.9 527 980.9 down down correct
523229.BSE Bharat Seats Limited 20230123 0 103.9 103.9 100.6 101.6 32862 101.6 down down correct
523232.BSE Continental Petroleums Limited 20230123 0 42.65 44 42.65 43.85 277 43.85 up down incorrect
523248.BSE Machino Plastics Limited 20230123 0 114.1 114.1 114.1 114.1 100 114.1
523260.BSE Pearl Polymers Limited 20230123 0 28.5 28.7 27.2 27.25 15533 27.25 down down correct
523261.BSE Venky's (India) Limited 20230123 0 1867.4 1877.8 1850 1856 780 1856 down down correct
523277.BSE GV Films Limited 20230123 0 0.64 0.64 0.61 0.61 2765997 0.61 down down correct
523283.BSE Superhouse Limited 20230123 0 202.45 204.85 202.25 204.05 393 204.05 up up correct
523289.BSE Rama Vision Limited 20230123 0 54 54.45 52 53.95 3062 53.95 down down correct
523301.BSE TCPL Packaging Limited 20230123 0 1386 1386 1362 1379.35 625 1379.35 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230123 0 124.3 124.45 122.65 123.1 6262 123.1 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230123 0 1747.3 1747.3 1714.95 1746.2 160 1746.2 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230123 0 580.8 592.9 580.8 583.45 1382 583.45 up up correct
523367.BSE DCM Shriram Limited 20230123 0 902 907.15 896.1 903.95 2839 903.95 up up correct
523369.BSE DCM Shriram Industries Limited 20230123 0 73.65 74.4 73 73.35 6633 73.35 down down correct
523371.BSE Mawana Sugars Limited 20230123 0 94.5 94.5 90.65 90.95 165839 90.95 down up incorrect
523384.BSE Maha Rashtra Apex Corporation Limited 20230123 0 111.8 114.1 111 112.9 355 112.9 up down incorrect
523385.BSE Nilkamal Limited 20230123 0 1921 1931.3 1892.1 1892.1 16 1892.1 down down correct
523391.BSE Nahar Poly Films Limited 20230123 0 265 268.35 257.2 258.45 1838 258.45 down down correct
523395.BSE 3M India Limited 20230123 0 22584.05 22819.4 22533.55 22771.35 50 22771.35 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230123 0 1101.05 1125 1090 1100.5 1032 1100.5 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230123 0 7.4 7.4 6.92 7.29 270 7.29 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230123 0 919.95 919.95 903.3 904.75 14016 904.75 down down correct
523449.BSE Sharp India Limited 20230123 0 59.8 64.45 59.8 60.35 2150 60.35 up up correct
523465.BSE Ind Bank Housing Limited 20230123 0 29.65 29.65 29.05 29.15 1014 29.15 down down correct
523475.BSE Lotus Chocolate Company Limited 20230123 0 267.75 267.75 267.75 267.75 4523 267.75
523483.BSE Pacific Industries Limited 20230123 0 235.95 235.95 218.1 220 4673 220 down up incorrect
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230123 0 23.75 23.75 22.35 22.95 963 22.95 down down correct
523519.BSE Universal Office Automation Limited 20230123 0 3.57 3.92 3.57 3.6 2417 3.6 up up correct
523537.BSE APM Industries Limited 20230123 0 58.4 58.4 56.35 56.45 3227 56.45 down down correct
523539.BSE Precision Wires India Ltd 20230123 0 78.15 78.15 75.8 76 73000 76 down up incorrect
523550.BSE Krypton Industries Limited 20230123 0 22.75 23.9 22.75 23.35 5660 23.35 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230123 0 16.1 16.5 15.85 16 90258 16 down down correct
523566.BSE Martin Burn Limited 20230123 0 33.5 39.65 33.5 35.6 3134 35.6 up up correct
523586.BSE Indian Toners & Developers Limited 20230123 0 189.05 190.15 186.55 189.5 4422 189.5 up down incorrect
523594.BSE Kunststoffe Industries Limited 20230123 0 30 30.1 27.75 28.5 1304 28.5 down down correct
523606.BSE Sika Interplant Systems Limited 20230123 0 738.65 750 686.8 718.25 4938 718.25 down down correct
523610.BSE ITI Limited 20230123 0 104.05 105.45 103.35 103.5 43535 103.5 down down correct
523618.BSE Dredging Corporation of India Limited 20230123 0 363.5 369.7 362.5 363.5 3357 363.5
523620.BSE Phaarmasia Limited 20230123 0 26.5 26.5 26.45 26.45 138 26.45 down down correct
523630.BSE National Fertilizers Limited 20230123 0 71.3 72.75 70.8 71.3 366873 71.3
523642.BSE PI Industries Limited 20230123 0 3222.05 3244.7 3119.45 3131 8795 3131 down down correct
523648.BSE Plastiblends India Limited 20230123 0 168.2 168.2 162 163.45 2490 163.45 down up incorrect
523650.BSE Redex Protech Limited 20230123 0 35.75 38.95 35.75 38.75 1126 38.75 up up correct
523660.BSE The Waterbase Limited 20230123 0 73.95 74.1 72.2 72.85 3366 72.85 down down correct
523672.BSE Flex Foods Limited 20230123 0 117.6 118.3 113.9 114.15 16292 114.15 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230123 0 58.95 58.95 55 55.5 7164 55.5 down down correct
523704.BSE Mastek Limited 20230123 0 1630 1647.05 1608.8 1623.3 2294 1623.3 down down correct
523708.BSE Eimco Elecon (India) Limited 20230123 0 423.65 429.1 415.6 427.8 645 427.8 up up correct
523710.BSE Sayaji Hotels Limited 20230123 0 348.6 355.25 340 354.25 1096 354.25 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230123 0 860 860 840 847.8 992 847.8 down down correct
523716.BSE Ashiana Housing Limited 20230123 0 146.4 148.3 142.7 143.2 3847 143.2 down down correct
523722.BSE Svam Software Limited 20230123 0 3.71 4.52 3.71 4.11 11951 4.11 up up correct
523732.BSE Ecoboard Industries Limited 20230123 0 32.9 32.9 31.05 32 7991 32 down down correct
523736.BSE Dhunseri Ventures Limited 20230123 0 252 276 240 262.8 51511 262.8 up down incorrect
523756.BSE Srei Infrastructure Finance Limited 20230123 0 2.95 3 2.95 2.95 180691 2.95
523782.BSE Mitshi India Limited 20230123 0 9.05 9.05 8.91 9 200 9 down down correct
523792.BSE Mazda Limited 20230123 0 644.05 644.05 631.35 634.6 16 634.6 down up incorrect
523796.BSE Viceroy Hotels Limited 20230123 0 2.55 2.6 2.36 2.36 50317 2.36 down down correct
523828.BSE Menon Bearings Limited 20230123 0 102.2 105.55 101 101.75 4733 101.75 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230123 0 33.7 33.7 32.3 33.1 690 33.1 down down correct
523838.BSE Simplex Infrastructures Limited 20230123 0 58.5 58.5 55 55.3 7643 55.3 down down correct
523840.BSE Innovative Tech Pack Limited 20230123 0 21.2 21.6 20.05 20.6 6391 20.6 down down correct
523842.BSE Super Tannery Limited 20230123 0 7.35 7.35 7.12 7.18 22119 7.18 down down correct
523850.BSE Axtel Industries Limited 20230123 0 220 224.95 215.2 218.3 6223 218.3 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230123 0 11.6 11.6 11.05 11.05 5154 11.05 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230123 0 1307 1370 1307 1364.1 591 1364.1 up up correct
524031.BSE Patidar Buildcon Limited 20230123 0 8.25 8.25 8.25 8.25 3 8.25
524037.BSE Rama Phosphates Limited 20230123 0 254.45 255.45 250.5 253.25 2119 253.25 down up incorrect
524038.BSE Venlon Enterprises Limited 20230123 0 6 6.5 6 6.5 2964 6.5 up down incorrect
524051.BSE Polyplex Corporation Limited 20230123 0 1570.05 1591.65 1550.5 1581.45 5718 1581.45 up up correct
524075.BSE Albert David Limited 20230123 0 560.4 562 552.35 554.05 229 554.05 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230123 0 47 47 44 45.5 387 45.5 down down correct
524091.BSE Acrysil Limited 20230123 0 434.05 453.7 434 449.6 10867 449.6 up down incorrect
524136.BSE Pee Cee Cosma Sope Limited 20230123 0 118 118 118 118 25 118
524200.BSE Vinati Organics Limited 20230123 0 1955.55 1971.9 1910 1918.4 2844 1918.4 down down correct
524202.BSE Lactose (India) Limited 20230123 0 51.95 51.95 49 51.15 763 51.15 down down correct
524212.BSE Wanbury Limited 20230123 0 45 46.65 44 44.1 4800 44.1 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230123 0 254 254 247.1 248.15 9673 248.15 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230123 0 124.1 125.35 122.7 123.6 404979 123.6 down down correct
524280.BSE Kopran Limited 20230123 0 137.65 138 132.3 133.45 17869 133.45 down down correct
524288.BSE Aimco Pesticides Limited 20230123 0 160.05 160.05 155 156.15 3631 156.15 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230123 0 17.5 18.6 17.5 18.25 1590 18.25 up up correct
524324.BSE Seya Industries Limited 20230123 0 31.5 31.5 31.5 31.5 26 31.5
524330.BSE Jayant Agro-Organics Limited 20230123 0 207.9 212.8 198.85 200.3 1858 200.3 down up incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230123 0 49.25 49.45 48.05 48.5 1747 48.5 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230123 0 128 129.35 125.85 126.75 4418 126.75 down up incorrect
524394.BSE Vimta Labs Limited 20230123 0 432 432.05 421.1 426.1 866 426.1 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230123 0 52.45 54.65 52.45 54.35 54 54.35 up up correct
524404.BSE Marksans Pharma Limited 20230123 0 67.25 67.85 64.2 64.8 420603 64.8 down up incorrect
524408.BSE Universal Starch-Chem Allied Limited 20230123 0 140.1 148.8 140.1 147.95 28 147.95 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230123 0 36.9 37.7 36.55 37.25 3580 37.25 up up correct
524440.BSE Camex Limited 20230123 0 30.5 31.3 30.5 31 4519 31 up up correct
524444.BSE Evexia Lifecare Limited 20230123 0 1.44 1.48 1.42 1.45 1596332 1.45 up up correct
524470.BSE Syncom Formulations (India) Limited 20230123 0 8.01 8.06 7.83 7.89 687142 7.89 down up incorrect
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230123 0 361.35 362 350.2 355.95 895 355.95 down down correct
524488.BSE SVC Industries Limited 20230123 0 3 3.09 2.88 2.94 55233 2.94 down down correct
524506.BSE Coral Laboratories Limited 20230123 0 320 320.45 315 315.7 567 315.7 down down correct
524516.BSE Bacil Pharma Limited 20230123 0 8.07 8.49 8.07 8.07 4170 8.07
524518.BSE Krebs Biochemicals & Industries Limited 20230123 0 105.6 106.6 104 104.2 982 104.2 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230123 0 62.45 64.4 60.5 60.95 46590 60.95 down down correct
524522.BSE Laffans Petrochemicals Limited 20230123 0 43.6 43.6 40.4 42.3 929 42.3 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230123 0 453.3 453.55 435 437.2 1385 437.2 down down correct
524558.BSE Neuland Laboratories Limited 20230123 0 1556.15 1556.15 1537.1 1539.75 376 1539.75 down up incorrect
524564.BSE Gayatri BioOrganics Limited 20230123 0 9.05 9.57 9.05 9.25 2654 9.25 up up correct
524570.BSE Poddar Pigments Limited 20230123 0 269.9 272.55 267.85 268.5 171 268.5 down down correct
524580.BSE Priya Limited 20230123 0 11.38 11.38 11.38 11.38 509 11.38
524582.BSE Tirupati Starch and Chemicals Limited 20230123 0 83.2 83.4 83.2 83.4 5990 83.4 up down incorrect
524592.BSE JD Orgochem Limited 20230123 0 6.6 6.66 6.2 6.5 2753 6.5 down down correct
524594.BSE Ashok Alco-Chem Limited 20230123 0 81.05 83.7 80 81.5 1987 81.5 up down incorrect
524598.BSE AksharChem (India) Limited 20230123 0 256.25 260.45 255.8 256.4 238 256.4 up up correct
524606.BSE Beryl Drugs Limited 20230123 0 12.4 12.75 12.35 12.35 46665 12.35 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230123 0 196.05 196.05 196.05 196.05 2833 196.05
524634.BSE Alufluoride Limited 20230123 0 300 315 300 312.2 18554 312.2 up up correct
524640.BSE Archit Organosys Limited 20230123 0 71 75.95 69.9 70.8 186210 70.8 down up incorrect
524648.BSE Indo Amines Limited 20230123 0 107.05 108.05 103.1 105.45 10645 105.45 down down correct
524652.BSE Ind-Swift Limited 20230123 0 9.85 10.62 9.85 10.5 1044 10.5 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230123 0 5.1 5.1 4.94 4.99 47205 4.99 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230123 0 28.65 28.95 27 27.6 78085 27.6 down down correct
524669.BSE Hester Biosciences Limited 20230123 0 1791 1793.6 1777.15 1793.1 30 1793.1 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230123 0 22 22.1 21.6 21.7 91207 21.7 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230123 0 63.05 64.2 63 63.55 926 63.55 up up correct
524709.BSE NACL Industries Limited 20230123 0 101.15 108.85 101.15 103.15 67827 103.15 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230123 0 10.6 11.43 10.6 10.91 5683 10.91 up up correct
524717.BSE Titan Biotech Limited 20230123 0 292.5 305.5 291.3 293.35 12466 293.35 up up correct
524727.BSE Span Divergent Limited 20230123 0 12.28 12.28 12.28 12.28 1330 12.28
524731.BSE Jenburkt Pharmaceuticals Limited 20230123 0 640 641 639.05 640 5158 640
524735.BSE Hikal Limited 20230123 0 385.15 387.8 379.55 381.05 23557 381.05 down down correct
524742.BSE Caplin Point Laboratories Limited 20230123 0 691.05 705.45 684 685.4 4153 685.4 down down correct
524748.BSE Link Pharma Chem Limited 20230123 0 70.5 71 67 69.2 6987 69.2 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230123 0 25.3 26.25 24.3 25.55 5899 25.55 up up correct
524774.BSE NGL Fine-Chem Limited 20230123 0 1530 1551.1 1509.15 1517.1 659 1517.1 down down correct
524790.BSE Everest Organics Limited 20230123 0 122.5 122.5 118.35 118.65 23807 118.65 down down correct
524804.BSE Aurobindo Pharma Limited 20230123 0 444.75 447.6 442.65 445.75 33711 445.75 up up correct
524808.BSE Phyto Chem (India) Limited 20230123 0 74.15 74.15 72 74.15 16093 74.15
524816.BSE NATCO Pharma Limited 20230123 0 535.5 539.1 535 535.9 3886 535.9 up up correct
524818.BSE Dynamic Industries Limited 20230123 0 71.55 71.55 68.05 68.55 513 68.55 down down correct
524820.BSE Panama Petrochem Limited 20230123 0 345.05 348.35 335.15 337.45 13551 337.45 down down correct
524824.BSE Bal Pharma Limited 20230123 0 91.95 91.95 85.5 86.45 3359 86.45 down down correct
524828.BSE BDH Industries Limited 20230123 0 148.4 152.5 148.4 150.25 1501 150.25 up up correct
526001.BSE Jauss Polymers Limited 20230123 0 5.94 5.94 5.4 5.4 2510 5.4 down down correct
526025.BSE Globus Power Generation Limited 20230123 0 27.35 28.3 27.3 27.45 1016 27.45 up up correct
526043.BSE Polymechplast Machines Limited 20230123 0 67.2 70.9 67 70.85 1454 70.85 up up correct
526073.BSE Galaxy Bearings Limited 20230123 0 1124 1127.95 1074 1095.4 1216 1095.4 down down correct
526093.BSE Sathavahana Ispat Limited 20230123 0 2.39 2.48 2.39 2.46 4918 2.46 up up correct
526117.BSE Shervani Industrial Syndicate Limited 20230123 0 341.2 349.5 341.2 349.5 102 349.5 up down incorrect
526133.BSE Supertex Industries Limited 20230123 0 12.19 12.19 11.12 11.71 5506 11.71 down down correct
526137.BSE Shetron Limited 20230123 0 69.95 69.95 65.25 69.5 502 69.5 down down correct
526139.BSE Transgene Biotek Limited 20230123 0 2.9 2.9 2.74 2.82 5275 2.82 down down correct
526143.BSE MPL Plastics Limited 20230123 0 14.8 15.79 14 14.93 26390 14.93 up up correct
526159.BSE Nikhil Adhesives Limited 20230123 0 136 136.5 133 134.2 21448 134.2 down down correct
526161.BSE Spenta International Limited 20230123 0 94.05 97.95 94 95.15 201 95.15 up up correct
526169.BSE Multibase India Limited 20230123 0 208.6 208.6 197.15 200.45 2079 200.45 down up incorrect
526179.BSE Ludlow Jute & Specialities Limited 20230123 0 90.9 90.9 88.05 88.7 2669 88.7 down down correct
526187.BSE Ashram Online.com Limited 20230123 0 4.9 5.14 4.9 5.14 3083 5.14 up up correct
526217.BSE Hitech Corporation Limited 20230123 0 220 223.6 219.05 221.45 4793 221.45 up up correct
526225.BSE Bloom Dekor Limited 20230123 0 15.99 16.35 14.96 15.35 4060 15.35 down up incorrect
526227.BSE Filatex India Limited 20230123 0 44.4 45.2 43.45 43.6 56548 43.6 down down correct
526241.BSE Amrapali Industries Limited 20230123 0 13.75 13.8 12.83 13.38 2268 13.38 down down correct
526247.BSE Premier Explosives Limited 20230123 0 385 388 382.5 384.85 1471 384.85 down down correct
526263.BSE Mold-Tek Technologies Limited 20230123 0 173.9 175.8 166 166.65 49595 166.65 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230123 0 24.55 25 23.2 25 2017 25 up up correct
526315.BSE Divyashakti Granites Limited 20230123 0 76.85 79.85 71.1 76.7 14417 76.7 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230123 0 12.37 12.37 11.61 11.86 6935 11.86 down down correct
526355.BSE Duropack Limited 20230123 0 79.5 81 75.4 75.4 6430 75.4 down up incorrect
526365.BSE Swarnsarita Gems Limited 20230123 0 29.8 31 28.85 30.2 19411 30.2 up up correct
526381.BSE Patel Integrated Logistics Limited 20230123 0 14.5 15.5 14.5 14.76 33946 14.76 up up correct
526397.BSE Alphageo (India) Limited 20230123 0 259 271.7 259 269.05 1025 269.05 up down incorrect
526407.BSE Ritesh Properties and Industries Ltd 20230123 0 41.6 42.85 41.5 42.7 58419 42.7 up up correct
526415.BSE OK Play India Limited 20230123 0 51.5 51.7 49 50.8 36220 50.8 down down correct
526423.BSE Kriti Industries (India) Limited 20230123 0 83.1 83.8 82.05 82.9 1315 82.9 down down correct
526433.BSE ASM Technologies Limited 20230123 0 478 478 444.05 447.15 3993 447.15 down down correct
526435.BSE Perfectpac Limited 20230123 0 69.5 73 69.35 71.55 1858 71.55 up up correct
526441.BSE Vision Cinemas Limited 20230123 0 1.15 1.2 1.11 1.12 2937 1.12 down down correct
526471.BSE Winsome Breweries Limited 20230123 0 10 10.24 9.45 9.52 7349 9.52 down down correct
526479.BSE Sky Industries Limited 20230123 0 79.35 83.9 75 80.55 1837 80.55 up down incorrect
526481.BSE Phoenix International Limited 20230123 0 24.9 24.9 23.7 24.15 7451 24.15 down down correct
526492.BSE Rishiroop Limited 20230123 0 107.4 107.4 104 104.75 331 104.75 down down correct
526500.BSE Sterling Greenwoods Limited 20230123 0 32.9 32.9 30 32.9 1097 32.9
526504.BSE Dolphin Medical Services Limited 20230123 0 1.82 1.82 1.73 1.73 7745 1.73 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230123 0 120.8 125 113 115.15 12485 115.15 down down correct
526525.BSE Worldwide Leather Exports Limited 20230123 0 16.05 16.05 16 16.05 197 16.05
526544.BSE Scanpoint Geomatics Limited 20230123 0 9.85 10.29 9.85 9.85 34535 9.85
526546.BSE Choksi Laboratories Limited 20230123 0 47 49.95 41.9 43.55 8976 43.55 down down correct
526568.BSE Longview Tea Company Limited 20230123 0 27.45 27.45 27 27 133 27 down up incorrect
526574.BSE Enterprise International Limited 20230123 0 18.9 19.5 18.9 18.9 198 18.9
526576.BSE Techindia Nirman Limited 20230123 0 10.22 10.39 10 10.14 10709 10.14 down down correct
526582.BSE TPL Plastech Limited 20230123 0 35 35.95 33.75 33.85 10833 33.85 down down correct
526586.BSE Wim Plast Limited 20230123 0 451.15 482 451.15 465.1 1897 465.1 up up correct
526596.BSE Liberty Shoes Ltd 20230123 0 276 276 262.25 263.3 4473 263.3 down down correct
526604.BSE Lippi Systems Limited 20230123 0 16.15 17.85 16.15 17.85 528 17.85 up up correct
526608.BSE Electrotherm (India) Limited 20230123 0 72.4 72.6 70.55 70.95 3149 70.95 down down correct
526612.BSE Blue Dart Express Limited 20230123 0 7120 7160.4 6906.35 6944.65 2737 6944.65 down up incorrect
526616.BSE National Plastic Industries Limited 20230123 0 44.1 45.65 44 44.15 1599 44.15 up up correct
526622.BSE MFL India Limited 20230123 0 0.92 0.93 0.91 0.92 736651 0.92
526640.BSE Royale Manor Hotels and Industries Limited 20230123 0 23.9 23.9 22.25 23 3414 23 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230123 0 87.25 88.35 84.6 85.2 52024 85.2 down up incorrect
526666.BSE Bhartiya International Limited 20230123 0 206.5 216 205.55 206.7 246 206.7 up up correct
526683.BSE Hotel Rugby Limited 20230123 0 6.64 6.64 6.64 6.64 0 6.64
526703.BSE Ecoplast Limited 20230123 0 76.5 76.5 72.95 73.2 314 73.2 down up incorrect
526705.BSE Elegant Marbles and Grani Industries Limited 20230123 0 115 115 112.45 112.45 154 112.45 down down correct
526707.BSE Alchemist Limited 20230123 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230123 0 115.9 115.9 109.1 111 798 111 down down correct
526725.BSE The Sandesh Limited 20230123 0 1098.9 1100 1071 1075.7 593 1075.7 down down correct
526727.BSE Garnet Construction Limited 20230123 0 17.2 18 17 17.25 1634 17.25 up up correct
526731.BSE Bright Brothers Limited 20230123 0 170.05 170.05 166.5 168.6 1354 168.6 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230123 0 6.73 6.73 6.43 6.43 141 6.43 down down correct
526739.BSE Narmada Gelatines Limited 20230123 0 282.65 289.95 278 280.7 8708 280.7 down down correct
526747.BSE P G Foils Limited 20230123 0 224.8 224.8 217 219.5 432 219.5 down up incorrect
526751.BSE Gratex Industries Limited 20230123 0 19.4 19.4 19.4 19.4 51 19.4
526761.BSE Howard Hotels Limited 20230123 0 8.17 8.17 8.17 8.17 700 8.17
526775.BSE Valiant Communications Limited 20230123 0 153 153 145.2 149.95 1373 149.95 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230123 0 1206.9 1206.9 1023.65 1023.85 41076 1023.85 down up incorrect
526807.BSE Seamec Limited 20230123 0 843.1 847.3 832.25 847.3 143 847.3 up up correct
526813.BSE Raghunath International Limited 20230123 0 12.5 13 12.15 12.69 5256 12.69 up down incorrect
526817.BSE Cheviot Company Limited 20230123 0 1130.15 1170 1130.15 1142.75 233 1142.75 up up correct
526821.BSE Dai-ichi Karkaria Limited 20230123 0 414.3 418 400.05 409.45 3426 409.45 down down correct
526827.BSE Spice Islands Apparels Limited 20230123 0 9 9 9 9 14 9
526839.BSE Shelter Infra Projects Limited 20230123 0 12.25 12.25 12.16 12.16 45 12.16 down down correct
526847.BSE Ashirwad Steels & Industries Limited 20230123 0 24.25 24.4 23 24.1 4313 24.1 down down correct
526851.BSE Arex Industries Limited 20230123 0 122.55 127.5 119.75 119.8 1258 119.8 down down correct
526853.BSE Bilcare Limited 20230123 0 64.45 64.45 58.35 59.45 368510 59.45 down down correct
526861.BSE Rishi Laser Limited 20230123 0 24.55 24.7 24.55 24.7 11412 24.7 up up correct
526871.BSE Intec Capital Limited 20230123 0 19.7 19.75 19.3 19.75 776 19.75 up up correct
526881.BSE 63 moons technologies limited 20230123 0 180.7 180.7 167.7 169.45 28925 169.45 down down correct
526899.BSE Himalaya Food International Limited 20230123 0 25.2 25.35 24.5 24.8 82366 24.8 down down correct
526905.BSE Padmanabh Industries Limited 20230123 0 4.94 4.94 4.88 4.88 2469 4.88 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230123 0 21.9 22.35 21.6 22.3 7613 22.3 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230123 0 69.55 70.65 68 70.65 7264 70.65 up up correct
526945.BSE Tyroon Tea Company Limited 20230123 0 109.8 109.8 98.5 102.65 1004 102.65 down down correct
526947.BSE La Opala RG Limited 20230123 0 375.55 379.15 374.55 376 4758 376 up up correct
526953.BSE Venus Remedies Limited 20230123 0 163.15 168 161.6 163.3 5977 163.3 up up correct
526965.BSE Gujarat Craft Industries Limited 20230123 0 94.95 94.95 85 87.75 2256 87.75 down up incorrect
526971.BSE Dhoot Industrial Finance Limited 20230123 0 78.95 78.95 76.55 77.5 259 77.5 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230123 0 192.8 192.8 178.8 180 2133 180 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230123 0 712.8 724.9 707.6 711.8 4934 711.8 down down correct
530005.BSE The India Cements Limited 20230123 0 215.25 215.7 206.6 207.8 157551 207.8 down up incorrect
530007.BSE JK Tyre & Industries Limited 20230123 0 177.45 178.85 167.1 168.35 159629 168.35 down down correct
530017.BSE Standard Industries Limited 20230123 0 34.4 34.4 33.15 33.25 62010 33.25 down down correct
530023.BSE The Investment Trust of India Limited 20230123 0 91.75 92.65 88.15 91.25 2254 91.25 down down correct
530043.BSE Acknit Industries Limited 20230123 0 155 160 152.7 154.5 2644 154.5 down down correct
530045.BSE Titan Securities Limited 20230123 0 19.5 19.8 18.5 19.3 9826 19.3 down down correct
530063.BSE Yashraj Containeurs Limited 20230123 0 18.25 18.5 17.25 17.6 16296 17.6 down down correct
530067.BSE CSL Finance Limited 20230123 0 249.5 258.35 249.5 251.85 612 251.85 up up correct
530075.BSE Selan Exploration Technology Limited 20230123 0 231.65 233.2 226.2 231.65 1022 231.65
530077.BSE Freshtrop Fruits Limited 20230123 0 114.8 116.9 111.9 115.15 69615 115.15 up up correct
530079.BSE Faze Three Limited 20230123 0 289.75 289.75 278.75 280.55 279 280.55 down down correct
530095.BSE Pradhin Limited 20230123 0 42.85 44.1 40 40.7 4630 40.7 down down correct
530109.BSE Anupam Finserv Limited 20230123 0 2.05 2.1 1.97 2.02 249660 2.02 down down correct
530111.BSE Raj Packaging Industries Limited 20230123 0 55.5 55.5 52.15 52.65 1837 52.65 down up incorrect
AJIL.BSE Atlas Jewellery India Limited 20230123 0 15.65 15.65 15.65 15.65 7837 15.65
530119.BSE Natraj Proteins Limited 20230123 0 55.2 57.5 55 55.05 2221 55.05 down down correct
530125.BSE Samrat Pharmachem Limited 20230123 0 672 707.2 668.15 699.7 1926 699.7 up up correct
530129.BSE Nile Limited 20230123 0 550 551.05 542.2 545.1 1452 545.1 down down correct
530131.BSE Udaipur Cement Works Limited 20230123 0 30.45 31.25 30.45 30.65 36831 30.65 up up correct
530133.BSE Amco India Limited 20230123 0 70.5 70.5 69.5 69.5 182 69.5 down up incorrect
530139.BSE Kreon Finnancial Services Limited 20230123 0 50 52.5 48.3 49.5 2267 49.5 down up incorrect
530145.BSE Kisan Mouldings Limited 20230123 0 10.13 10.13 9.71 9.95 2591 9.95 down down correct
530151.BSE Vijay Textiles Limited 20230123 0 30 31 28 29.1 13940 29.1 down down correct
530163.BSE Kerala Ayurveda Limited 20230123 0 106.5 114.6 104.1 110.65 47982 110.65 up up correct
530169.BSE Mohit Paper Mills Limited 20230123 0 18.85 20.4 18.85 19.1 7531 19.1 up up correct
530175.BSE Odyssey Technologies Limited 20230123 0 53 54.85 51.1 52.45 3494 52.45 down down correct
530177.BSE SPS International Limited 20230123 0 21.55 21.55 21.55 21.55 150 21.55
530185.BSE Surat Textile Mills Limited 20230123 0 9.01 9.6 9.01 9.35 262368 9.35 up up correct
530187.BSE Atharv Enterprises Limited 20230123 0 2.74 2.74 2.62 2.62 13343 2.62 down down correct
530201.BSE Kallam Textiles Limited 20230123 0 10.99 10.99 10.66 10.75 25736 10.75 down down correct
530207.BSE Brawn Biotech Limited 20230123 0 18.5 18.5 17.85 17.85 446 17.85 down down correct
530215.BSE Kings Infra Ventures Limited 20230123 0 104.45 104.45 100.25 101.25 20178 101.25 down down correct
530233.BSE Auro Laboratories Limited 20230123 0 72.2 74.6 72.15 72.8 2471 72.8 up up correct
530235.BSE KJMC Financial Services Limited 20230123 0 40 40 40 40 10 40
530245.BSE Aryaman Financial Services Limited 20230123 0 80.25 85.75 79 81.05 4171 81.05 up up correct
530259.BSE Inter State Oil Carrier Limited 20230123 0 33.35 33.35 29 29.1 1890 29.1 down down correct
530263.BSE Global Capital Markets Limited 20230123 0 35.8 36.6 33.2 36.6 171837 36.6 up up correct
530265.BSE Sainik Finance & Industries Limited 20230123 0 27.05 27.05 25.85 26.1 43 26.1 down up incorrect
530299.BSE Kothari Products Limited 20230123 0 133.35 133.35 121.5 123.15 1241 123.15 down down correct
530305.BSE Piccadily Agro Industries Limited 20230123 0 45.35 46.9 45.3 45.85 35631 45.85 up up correct
530309.BSE Chandra Prabhu International Ltd 20230123 0 27.1 27.95 27 27.85 43491 27.85 up down incorrect
530313.BSE Laurel Organics Ltd 20230123 0 40.95 40.95 39.6 39.7 218 39.7 down down correct
530315.BSE Hindustan Tin Works Limited 20230123 0 110.6 110.6 107.5 108.2 4985 108.2 down down correct
530317.BSE Godavari Drugs Limited 20230123 0 90 91.9 88.15 88.5 10071 88.5 down down correct
530331.BSE Premco Global Limited 20230123 0 322.2 346.85 322.2 346.85 409 346.85 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230123 0 83.85 83.85 83.05 83.85 105 83.85
530355.BSE Asian Energy Services Limited 20230123 0 69.55 75 68.65 70.25 77709 70.25 up up correct
530367.BSE NRB Bearings Limited 20230123 0 148 150 147.65 148.45 1625 148.45 up up correct
530369.BSE Vamshi Rubber Limited 20230123 0 26.95 26.95 24.7 26.85 72 26.85 down up incorrect
530377.BSE Nila Infrastructures Limited 20230123 0 6.68 6.77 6.61 6.74 27741 6.74 up up correct
530401.BSE Vinyoflex Limited 20230123 0 55.4 61.2 55.4 61.2 7222 61.2 up up correct
530405.BSE Jindal Capital Limited 20230123 0 26.65 26.95 25.25 26.3 2445 26.3 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230123 0 74.85 74.85 74.85 74.85 40629 74.85
530431.BSE Ador Fontech Limited 20230123 0 81.6 81.6 80 80.9 21067 80.9 down up incorrect
530427.BSE Choksi Imaging Limited 20230123 0 43.95 45.35 43.95 44.1 2441 44.1 up up correct
530429.BSE Ashish Polyplast Limited 20230123 0 21.05 22.9 21.05 22.9 116 22.9 up down incorrect
530433.BSE Shiva Global Agro Industries Limited 20230123 0 106.25 110.85 104 104.6 8721 104.6 down down correct
530449.BSE Rungta Irrigation Limited 20230123 0 34.9 34.9 31.6 33.4 2519 33.4 down down correct
530459.BSE Valson Industries Limited 20230123 0 19.75 21.4 19.75 20.95 3939 20.95 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230123 0 15.9 16.5 14.95 15.65 28879 15.65 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230123 0 418.95 418.95 392 393.25 20942 393.25 down up incorrect
530477.BSE Vikram Thermo (India) Limited 20230123 0 71.5 72 66 66.95 48381 66.95 down down correct
530499.BSE A. K. Capital Services Limited 20230123 0 494 494 446.1 457.3 564 457.3 down down correct
530517.BSE Relaxo Footwears Limited 20230123 0 839 840.75 813 817.05 77035 817.05 down down correct
530521.BSE Virat Industries Limited 20230123 0 249.7 258.95 244.3 249.45 1372 249.45 down down correct
530533.BSE Terai Tea Company Limited 20230123 0 73.25 73.25 69 69 342 69 down down correct
530543.BSE MARG Limited 20230123 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230123 0 179.95 179.95 175.5 175.55 524 175.55 down up incorrect
530557.BSE NCL Research & Financial Services Limited 20230123 0 0.47 0.47 0.46 0.46 4905897 0.46 down down correct
530577.BSE Ladderup Finance Limited 20230123 0 22.8 23.45 21 21.5 5193 21.5 down down correct
530585.BSE Swastika Investmart Limited 20230123 0 165.5 165.5 162 163.1 84 163.1 down down correct
530589.BSE Prima Plastics Limited 20230123 0 94.15 97.45 94.15 97.45 2699 97.45 up down incorrect
530611.BSE Sturdy Industries Limited 20230123 0 0.56 0.57 0.54 0.55 1792162 0.55 down up incorrect
530617.BSE Sampre Nutritions Limited 20230123 0 147.35 155.35 147.35 151.85 13758 151.85 up up correct
530621.BSE Akar Auto Industries Limited 20230123 0 67.8 71.1 67.8 68 4931 68 up up correct
530627.BSE Vipul Organics Limited 20230123 0 126 126 124 125.55 872 125.55 down down correct
530643.BSE Eco Recycling Limited 20230123 0 144 144.4 137.1 138.5 13497 138.5 down down correct
530655.BSE Goodluck India Limited 20230123 0 490 490.65 468.5 477.5 4041 477.5 down down correct
530663.BSE Goyal Associates Limited 20230123 0 1.46 1.55 1.36 1.43 342380 1.43 down up incorrect
530665.BSE Zenith Healthcare Limited 20230123 0 5.21 5.21 5.02 5.06 27185 5.06 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230123 0 117 118.65 111.5 112.5 3395 112.5 down down correct
530689.BSE Lykis Limited 20230123 0 43.15 44.8 41.55 43.65 34086 43.65 up up correct
530695.BSE Prime Property Development Corporation Limited 20230123 0 13.8 13.8 12.21 12.79 5487 12.79 down down correct
530697.BSE Zenlabs Ethica Limited 20230123 0 49.65 51.05 46.25 46.9 13241 46.9 down up incorrect
530699.BSE Raj Rayon Industries Limited 20230123 0 49.9 49.9 49.9 49.9 2892 49.9
530709.BSE Gowra Leasing and Finance Limited 20230123 0 22.5 22.5 21.45 21.45 17 21.45 down down correct
530711.BSE Jagan Lamps Limited 20230123 0 48.25 50 48.25 49 2100 49 up up correct
530715.BSE Alps Industries Limited 20230123 0 2.1 2.1 2.04 2.04 11465 2.04 down down correct
530755.BSE Coral Newsprints Ltd 20230123 0 10.25 10.45 9.55 10.16 297 10.16 down up incorrect
530759.BSE Sterling Tools Limited 20230123 0 350 359 340.8 347.4 78377 347.4 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230123 0 44.05 47.05 42.7 42.7 808 42.7 down up incorrect
530789.BSE Ceejay Finance Limited 20230123 0 126 126 117.2 118.7 124 118.7 down down correct
530803.BSE Bhageria Industries Limited 20230123 0 149 152.85 149 152.75 192 152.75 up up correct
530809.BSE BNR Udyog Limited 20230123 0 38.5 38.5 36.6 36.6 413 36.6 down down correct
530813.BSE KRBL Limited 20230123 0 397.1 402 394 399.05 30088 399.05 up down incorrect
530815.BSE Refnol Resins and Chemicals Limited 20230123 0 98 98 91.5 94 324 94 down down correct
530821.BSE SSPDL Limited 20230123 0 18.2 18.2 17.05 17.8 1343 17.8 down up incorrect
530825.BSE Daikaffil Chemicals India Limited 20230123 0 28.55 28.55 27.75 28.55 2212 28.55
530829.BSE CIL Securities Limited 20230123 0 29.65 34 28.75 31.9 22699 31.9 up up correct
530839.BSE Clio Infotech Limited 20230123 0 5.74 5.76 5.74 5.75 34542 5.75 up up correct
530843.BSE Cupid Limited 20230123 0 276.8 277.35 264.95 266.65 10144 266.65 down up incorrect
530845.BSE Sunshield Chemicals Limited 20230123 0 633.8 633.8 600 610.6 2676 610.6 down down correct
530871.BSE Chembond Chemicals Limited 20230123 0 285 309.2 278 293.3 91997 293.3 up up correct
530879.BSE Capital India Finance Limited 20230123 0 94.55 97 94.55 96 58 96 up up correct
530883.BSE Super Crop Safe Limited 20230123 0 6.94 7.24 6.71 7.02 43666 7.02 up down incorrect
530897.BSE N G Industries LTD 20230123 0 82.9 82.9 79.5 80.4 800 80.4 down down correct
530951.BSE Raminfo Limited 20230123 0 118 118 110 114.95 9601 114.95 down up incorrect
530953.BSE Sunil Agro Foods Limited 20230123 0 145.35 153.95 145.3 150.75 1364 150.75 up up correct
530959.BSE Diana Tea Company Limited 20230123 0 30.5 31.55 30.5 30.65 7345 30.65 up up correct
530961.BSE Vikas EcoTech Limited 20230123 0 3.7 3.71 3.5 3.52 1330464 3.52 down down correct
530965.BSE Indian Oil Corporation Limited 20230123 0 82.8 83.6 82.6 83.4 779249 83.4 up up correct
530973.BSE Alfa Ica (India) Limited 20230123 0 47 49.35 47 49.35 917 49.35 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230123 0 124.65 133.7 124.65 132.5 3050 132.5 up up correct
530979.BSE India Home Loan Limited 20230123 0 31.2 33 30.25 32.3 16105 32.3 up down incorrect
530991.BSE Roopa Industries Limited 20230123 0 57.45 57.45 53 55.75 4200 55.75 down down correct
530997.BSE Unique Organics Limited 20230123 0 39.5 42.3 38.15 41.3 19784 41.3 up up correct
531025.BSE Visagar Financial Services Limited 20230123 0 1.12 1.19 1.12 1.16 88142 1.16 up down incorrect
531041.BSE Competent Automobiles Company Limited 20230123 0 223.45 228.95 217 219 3046 219 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230123 0 13.56 14.1 12.89 12.89 1158 12.89 down down correct
531069.BSE Vijay Solvex Limited 20230123 0 919 923 896 913.5 299 913.5 down down correct
531080.BSE Shri Krishna Devcon Limited 20230123 0 21.6 21.6 21.55 21.55 38 21.55 down down correct
531082.BSE Alankit Limited 20230123 0 10.55 10.55 10.11 10.23 31134 10.23 down down correct
531083.BSE Nihar Info Global Limited 20230123 0 7.67 8.28 7.67 8 3907 8 up up correct
531091.BSE United Credit Limited 20230123 0 24.45 24.45 24.45 24.45 906 24.45
531109.BSE Ishan Dyes & Chemicals Limited 20230123 0 65 65 62.5 63.9 6814 63.9 down down correct
531111.BSE Gothi Plascon India Limited 20230123 0 34.9 34.9 34.9 34.9 9400 32.9
531120.BSE Patel Engineering Limited 20230123 0 18 18 17.65 17.7 99981 17.7 down up incorrect
531129.BSE Inani Marbles and Industries Limited 20230123 0 25.05 25.5 24.5 25.25 16885 25.25 up up correct
531137.BSE Gemstone Investments Limited 20230123 0 0.9 0.93 0.89 0.93 663795 0.93 up up correct
531146.BSE Medicamen Biotech Limited 20230123 0 840.45 840.45 815.15 828.65 443 828.65 down down correct
531157.BSE Organic Coatings Limited 20230123 0 6.8 6.8 6.8 6.8 800 6.8
531158.BSE Catvision Limited 20230123 0 13.67 13.93 12.67 13.92 2439 13.92 up up correct
531161.BSE ABM Knowledgeware Limited 20230123 0 102.85 104.65 101.4 101.65 1141 101.65 down up incorrect
531163.BSE Kemistar Corporation Limited 20230123 0 39.2 39.25 38.05 39 1318 39 down down correct
531169.BSE SKP Securities Limited 20230123 0 84.4 84.6 84 84.6 2160 84.6 up down incorrect
531173.BSE Syschem (India) Limited 20230123 0 65.1 65.1 58.9 59 506034 59 down down correct
531190.BSE Tavernier Resources Limited 20230123 0 9.51 9.51 9.51 9.51 9 9.51
531198.BSE Dhanada Corporation Limited 20230123 0 3.05 3.05 2.81 2.81 1065 2.81 down up incorrect
531201.BSE Shilchar Technologies Limited 20230123 0 1132 1168 1132 1152.2 2775 1152.2 up up correct
531210.BSE Colinz Laboratories Limited 20230123 0 44 46.3 42.5 45.9 982 45.9 up up correct
531212.BSE Nalin Lease Finance Limited 20230123 0 35.8 36.4 33.95 36 1010 36 up up correct
531215.BSE RTS Power Corporation Limited 20230123 0 148 157.6 145 146.45 96252 146.45 down down correct
531223.BSE Anjani Synthetics Limited 20230123 0 29.45 29.45 28.15 28.2 3640 28.2 down down correct
531233.BSE Rasi Electrodes Limited 20230123 0 15.55 15.55 14.85 15.05 5634 15.05 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230123 0 108.95 108.95 99.15 104 1370 104 down down correct
531241.BSE Linc Pen & Plastics Limited 20230123 0 434 455 418.4 447.55 5122 447.55 up down incorrect
531246.BSE Prima Industries Limited 20230123 0 20.25 21.2 20.25 20.25 90 20.25
531253.BSE India Gelatine & Chemicals Limited 20230123 0 216.1 218 208.5 209.35 9046 209.35 down down correct
531255.BSE Paragon Finance Limited 20230123 0 20.9 22.95 20.9 21.45 1746 21.45 up up correct
531259.BSE Esha Media Research Limited 20230123 0 4.75 4.75 4.52 4.75 3453 4.75
531268.BSE B2B Software Technologies Limited 20230123 0 27.65 27.8 26.55 26.75 1977 26.75 down down correct
531273.BSE Radhe Developers (India) Limited 20230123 0 7.99 7.99 7.5 7.77 106745 7.77 down up incorrect
531278.BSE Elixir Capital Limited 20230123 0 54.25 54.4 51.55 53.3 1372 53.3 down down correct
531281.BSE P G Industry Limited 20230123 0 15.75 16.2 15.3 15.95 1144 15.95 up up correct
531287.BSE National Plastic Technologies Limited 20230123 0 120.3 120.3 116 116.75 880 116.75 down down correct
531289.BSE National Fittings Limited 20230123 0 67.25 67.25 62 63 7290 63 down down correct
531297.BSE Artefact Projects Limited 20230123 0 46.1 46.1 44 45 6328 45 down down correct
531306.BSE DHP India Limited 20230123 0 990 1010 981.5 990.7 414 990.7 up down incorrect
531307.BSE RRIL Limited 20230123 0 15.15 15.25 14.8 15 21625 15 down down correct
531328.BSE Kretto Syscon Limited 20230123 0 0.68 0.68 0.66 0.67 401846 0.67 down down correct
531335.BSE Zydus Wellness Limited 20230123 0 1471.95 1471.95 1442.45 1456.05 560 1456.05 down down correct
531337.BSE Jump Networks Limited 20230123 0 3.74 3.74 3.65 3.74 245699 3.74
531340.BSE Bervin Investment and Leasing Limited 20230123 0 39.5 39.5 35.8 38 858 38 down down correct
531346.BSE Eastern Treads Limited 20230123 0 36.35 36.35 33.2 34.85 111 34.85 down down correct
531349.BSE Panacea Biotec Limited 20230123 0 134.7 134.7 130.25 132.2 4271 132.2 down up incorrect
531352.BSE Peeti Securities Limited 20230123 0 27.1 27.1 27.1 27.1 21 27.1
531358.BSE Choice International Limited 20230123 0 269.05 275.5 268 272.85 3808 272.85 up up correct
531359.BSE Shriram Asset Management Company Limited 20230123 0 208.9 209 191.75 193.25 47325 193.25 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230123 0 39 39.2 37.2 38 509 38 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230123 0 52.3 52.3 46.8 47.5 24360 47.5 down up incorrect
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230123 0 167.4 167.4 152.05 152.05 1345 152.05 down down correct
531411.BSE Tuni Textile Mills Limited 20230123 0 2.01 2.07 1.98 1.99 425082 1.99 down down correct
531412.BSE Radix Industries (India) Limited 20230123 0 78 78 78 78 234 78
531416.BSE Narendra Properties Limited 20230123 0 20 20 19.4 19.4 649 19.4 down down correct
531417.BSE Mega Corporation Limited 20230123 0 2.08 2.08 2.01 2.05 48983 2.05 down up incorrect
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230123 0 247.7 250.3 244.05 246 17253 246 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230123 0 28.9 28.95 27.55 27.8 5330 27.8 down down correct
531439.BSE Goldstone Technologies Limited 20230123 0 60 64.7 56.6 64.7 101882 64.7 up up correct
531449.BSE GRM Overseas Limited 20230123 0 361 367.75 360.85 362.6 3233 362.6 up up correct
531453.BSE Mohit Industries Limited 20230123 0 16.4 16.8 15.85 16.45 4165 16.45 up up correct
531454.BSE Polylink Polymers (India) Limited 20230123 0 24.95 24.95 23.5 24.7 2414 24.7 down down correct
531456.BSE Minaxi Textiles Limited 20230123 0 2.08 2.1 2.01 2.03 53358 2.03 down down correct
531471.BSE Duke Offshore Limited 20230123 0 9.97 9.97 9.03 9.03 342 9.03 down down correct
531472.BSE Cybele Industries Ltd 20230123 0 26.1 26.1 24.3 24.3 6757 24.3 down down correct
531494.BSE Navkar Builders Limited 20230123 0 10.8 11.17 10.28 10.76 609696 10.76 down down correct
531499.BSE Sybly Industries Limited 20230123 0 6.76 6.76 6.76 6.76 4801 6.76
531502.BSE Esaar (India) Limited 20230123 0 7.14 7.14 6.86 7.01 13121 7.01 down up incorrect
531503.BSE Maris Spinners Limited 20230123 0 57.2 58.85 56 57.05 3617 57.05 down down correct
531512.BSE Orient Tradelink Limited 20230123 0 13.02 13.67 13.01 13.27 19565 13.27 up up correct
531518.BSE Vikas Proppant & Granite Limited 20230123 0 0.68 0.69 0.66 0.66 237403 0.66 down up incorrect
531525.BSE Ace Software Exports Limited 20230123 0 17.8 17.8 17.5 17.6 830 17.6 down down correct
531531.BSE Hatsun Agro Product Limited 20230123 0 892.4 898.4 885.6 888.05 980 888.05 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230123 0 19.5 21.95 19.5 20.6 2487 20.6 up up correct
531540.BSE Maruti Infrastructure Limited 20230123 0 107.95 108 90.3 103.85 11354 103.85 down up incorrect
531543.BSE Jindal Worldwide Limited 20230123 0 419.6 429.25 414.35 420.6 22966 420.6 up down incorrect
531583.BSE Rap Media Limited 20230123 0 20.9 21.5 20.9 21.5 30 21.5 up up correct
531591.BSE Bampsl Securities Limited 20230123 0 8.55 8.55 8.08 8.19 48162 8.19 down down correct
531599.BSE FDC Limited 20230123 0 260.7 261.75 258.3 260.35 1763 260.35 down down correct
531608.BSE Gorani Industries Limited 20230123 0 180 189 178.85 183.1 3114 183.1 up up correct
531613.BSE Meyer Apparel Limited 20230123 0 1.52 1.52 1.46 1.46 622 1.46 down down correct
531616.BSE Starcom Information Technology Limited 20230123 0 117.95 117.95 117.95 117.95 0 117.95
531624.BSE Country Condo's Limited 20230123 0 4.65 4.88 4.6 4.62 16097 4.62 down down correct
531626.BSE Orosil Smiths India Limited 20230123 0 4.43 4.62 4.43 4.58 11754 4.58 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230123 0 337.65 345 335.75 336.9 2607 336.9 down down correct
531638.BSE Suraj Limited 20230123 0 68.75 68.8 66 68.6 8250 68.6 down down correct
531642.BSE Marico Limited 20230123 0 501.15 507.25 501.15 503.95 148022 503.95 up up correct
531648.BSE Mahavir Industries Limited 20230123 0 1.27 1.27 1.15 1.15 72290 1.15 down up incorrect
531661.BSE Hittco Tools Limited 20230123 0 12.67 12.67 12.21 12.62 11303 12.62 down down correct
531668.BSE Vision Corporation Limited 20230123 0 2.07 2.07 1.97 2 3916 2 down up incorrect
531680.BSE Mayur Leather Products Limited 20230123 0 5.71 5.71 5.71 5.71 6 5.71
531688.BSE Prithvi Exchange (India) Limited 20230123 0 44 44.4 43.15 44.05 2629 44.05 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230123 0 360 363.85 358.9 361.4 544 361.4 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230123 0 1260.05 1268.6 1247.75 1247.75 560 1247.75 down up incorrect
531726.BSE Panchsheel Organics Limited 20230123 0 244.05 253.8 241.25 247.35 3916 247.35 up up correct
531727.BSE Menon Pistons Limited 20230123 0 49.1 50.25 49.1 49.8 8691 49.8 up up correct
531737.BSE Greencrest Financial Services Limited 20230123 0 1.41 1.41 1.41 1.41 109566 1.41
531739.BSE Gennex Laboratories Limited 20230123 0 6.16 6.16 6 6.07 270564 6.07 down down correct
531744.BSE Gini Silk Mills Limited 20230123 0 41 43 41 42.7 2665 42.7 up up correct
531746.BSE Prajay Engineers Syndicate Limited 20230123 0 16.7 16.7 14.6 14.95 18201 14.95 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230123 0 0.83 0.85 0.8 0.82 3705520 0.82 down down correct
531762.BSE Unjha Formulations Limited 20230123 0 15.75 16.95 15.75 16.95 4703 16.95 up up correct
531768.BSE Poly Medicure Limited 20230123 0 870.05 875.45 862.9 871.2 562 871.2 up up correct
531802.BSE Prerna Infrabuild Limited 20230123 0 43.8 43.8 39.55 40.1 62203 40.1 down down correct
531813.BSE Ganga Papers India Limited 20230123 0 78.85 78.85 72.5 74 1140 74 down up incorrect
531814.BSE Tirupati Sarjan Limited 20230123 0 13.29 13.29 12.05 12.08 16533 12.08 down down correct
531842.BSE Lahoti Overseas Limited 20230123 0 32.55 32.7 31.45 32.2 17271 32.2 down down correct
531859.BSE Oriental Veneer Products Limited 20230123 0 73.45 74.75 68.35 68.95 60144 68.95 down down correct
531861.BSE Joindre Capital Services Limited 20230123 0 33.7 39.6 32.2 34.8 113611 34.8 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230123 0 1174.5 1174.5 1140.15 1151 29655 1151 down up incorrect
531867.BSE Unitech International Limited 20230123 0 6.59 6.59 6.45 6.45 669 6.45 down down correct
531869.BSE Sacheta Metals Limited 20230123 0 18.75 19.3 18 18.45 31961 18.45 down up incorrect
531881.BSE Gujarat Metallic Coal & Coke Limited 20230123 0 21.2 22.75 21.15 22.65 1532 22.65 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230123 0 112 112 105.6 107.1 11229 107.1 down down correct
531893.BSE Sawaca Business Machines Limited 20230123 0 1.13 1.13 1.08 1.09 295166 1.09 down down correct
531900.BSE CCL International Limited 20230123 0 16.4 17.8 16.4 17.3 5724 17.3 up up correct
531909.BSE Croissance Limited 20230123 0 9.55 9.55 8.97 9.06 155466 9.06 down down correct
531917.BSE Twinstar Industries Limited 20230123 0 1.26 1.32 1.26 1.32 42485 1.32 up up correct
531921.BSE Agarwal Industrial Corporation Limited 20230123 0 630.95 630.95 609.55 615.55 2455 615.55 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230123 0 31.1 31.1 29.35 29.75 6083 29.75 down up incorrect
531950.BSE Vertex Securities Limited 20230123 0 3.93 3.93 3.93 3.93 41066 3.93
531952.BSE Riba Textiles Limited 20230123 0 42.9 42.9 41.6 42.35 1708 42.35 down down correct
531977.BSE Chartered Logistics Limited 20230123 0 5.09 5.09 4.96 5.04 33844 5.04 down down correct
531978.BSE Ambika Cotton Mills Limited 20230123 0 1537.35 1580 1537.35 1568.95 270 1568.95 up up correct
531979.BSE Hind Aluminium Industries Limited 20230123 0 41.35 41.35 39.6 40 1661 40 down down correct
531996.BSE Odyssey Corporation Limited 20230123 0 7.13 7.48 7.12 7.14 18119 7.14 up up correct
532001.BSE Inducto Steels Limited 20230123 0 29.9 33.95 29.9 33.8 99 33.8 up up correct
532005.BSE Sam Industries Limited 20230123 0 46.2 47.9 45 45.6 912 45.6 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230123 0 175 175 162.65 168.75 1241 168.75 down down correct
532015.BSE Gravity (India) Limited 20230123 0 5 5 4.62 4.8 2817 4.8 down down correct
532022.BSE Filatex Fashions Limited 20230123 0 20.05 20.5 18.8 18.9 287888 18.9 down up incorrect
532029.BSE Sindhu Trade Links Limited 20230123 0 23.75 23.75 22.9 23 316431 23 down down correct
532033.BSE Jain Studios Limited 20230123 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230123 0 61 62 59.15 61 18395 61
532041.BSE Hindustan Bio Sciences Limited 20230123 0 4.01 4.29 4.01 4.18 26721 4.18 up down incorrect
532053.BSE Wallfort Financial Services Limited 20230123 0 48.55 48.55 47.6 48 1697 48 down down correct
532054.BSE KDDL Limited 20230123 0 1041.2 1048.6 1024.65 1027.25 324 1027.25 down down correct
532056.BSE Adinath Exim Resources Limited 20230123 0 17.95 18.45 17.95 17.95 275 17.95
532067.BSE Kilpest India Limited 20230123 0 432.1 433 420.1 424.05 5974 424.05 down down correct
532070.BSE Sumuka Agro Industries Limited 20230123 0 71.6 73.75 71.2 71.4 25074 71.4 down down correct
532081.BSE KSS Limited 20230123 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230123 0 1.98 2.17 1.98 1.98 81611 1.98
532092.BSE Sagar Productions Limited 20230123 0 2.24 2.24 2.11 2.12 3680 2.12 down up incorrect
532100.BSE Indo-City Infotech Limited 20230123 0 7.3 7.9 7.3 7.35 7639 7.35 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230123 0 5.2 5.2 5.2 5.2 21707 5.2
532123.BSE BSEL Infrastructure Realty Limited 20230123 0 6.36 6.36 5.86 6.15 4124026 6.15 down down correct
532124.BSE Reliable Ventures India Limited 20230123 0 13.64 13.64 12.81 12.93 3088 12.93 down down correct
532134.BSE Bank of Baroda 20230123 0 180.75 182.05 179.95 180.6 528183 180.6 down down correct
532141.BSE Andhra Cements Limited 20230123 0 8.94 8.94 8.65 8.94 424890 8.94
532143.BSE SKM Egg Products Export (India) Limited 20230123 0 146.3 146.3 136.8 136.85 24472 136.85 down down correct
532145.BSE H S India Limited 20230123 0 11.15 11.93 11.14 11.24 7224 11.24 up down incorrect
532150.BSE Indraprastha Medical Corporation Limited 20230123 0 91.9 94.05 89.25 91.65 40542 91.65 down down correct
532156.BSE Vaibhav Global Limited 20230123 0 299.9 299.9 290.5 291.1 8149 291.1 down down correct
532160.BSE Gujarat State Financial Corporation 20230123 0 6.97 7.24 6.97 7.09 4838 7.09 up down incorrect
532162.BSE JK Paper Ltd 20230123 0 420.9 423 410.4 411.45 47568 411.45 down down correct
532163.BSE Saregama India Limited 20230123 0 361 365 328 332.25 33548 332.25 down down correct
532172.BSE Adroit Infotech Limited 20230123 0 23.3 23.45 21.55 22.95 20925 22.95 down down correct
532173.BSE CyberTech Systems and Software Limited 20230123 0 128.75 144.55 128.3 137.3 63829 137.3 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230123 0 18.9 19.3 18.55 18.85 209317 18.85 down down correct
532183.BSE Gayatri Sugars Limited 20230123 0 3.2 3.36 3.2 3.23 8052 3.23 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230123 0 55.9 55.9 54.1 54.35 526886 54.35 down up incorrect
532212.BSE Archies Limited 20230123 0 22.5 23.5 22.5 23.15 8739 23.15 up up correct
532215.BSE Axis Bank Ltd 20230123 0 936 939.6 924.4 933.35 147879 933.35 down down correct
532216.BSE HB Stockholdings Limited 20230123 0 56 56 53.1 53.3 3409 53.3 down down correct
532219.BSE Energy Development Company Limited 20230123 0 21 21.4 20.25 21.2 27552 21.2 up up correct
532221.BSE Sonata Software Limited 20230123 0 594.95 598.1 590.1 592.85 4846 592.85 down up incorrect
532230.BSE Bengal Tea & Fabrics Limited 20230123 0 76.85 83.5 76.85 78.45 105 78.45 up up correct
532240.BSE India Nippon Electricals Limited 20230123 0 409.7 409.7 370 375.55 254 375.55 down down correct
532256.BSE Nalwa Sons Investments Limited 20230123 0 2166.3 2250.05 2144.3 2172.9 479 2172.9 up up correct
532262.BSE TCI Industries Limited 20230123 0 1196 1249.95 1156 1249.95 62 1249.95 up up correct
532271.BSE Cybermate Infotek Limited 20230123 0 4.42 4.65 4.42 4.43 79811 4.43 up down incorrect
532284.BSE TCFC Finance Limited 20230123 0 34.6 34.6 31 31.9 9571 31.9 down down correct
532285.BSE Geojit Financial Services Limited 20230123 0 49.1 49.65 48.5 48.7 42915 48.7 down down correct
532286.BSE Jindal Steel & Power Limited 20230123 0 601.15 609.6 601.15 603.8 69882 603.8 up up correct
532290.BSE BLB Limited 20230123 0 27.85 31.2 27.85 29.75 4619 29.75 up up correct
532300.BSE Wockhardt Limited 20230123 0 218 218.65 213.65 214.9 41791 214.9 down down correct
532301.BSE Tata Coffee Limited 20230123 0 215.95 215.95 212.75 215.3 15539 215.3 down down correct
532307.BSE Melstar Information Technologies Limited 20230123 0 2.97 2.97 2.97 2.97 51 2.97
532310.BSE Shree Rama Multi-Tech Limited 20230123 0 12.58 12.58 11.69 11.79 1020 11.79 down down correct
532320.BSE Vaarad Ventures Limited 20230123 0 14.45 15.57 12.8 13.64 6471 13.64 down down correct
532321.BSE Cadila Healthcare Limited 20230123 0 432.15 447.45 432.15 443.8 10758 443.8 up down incorrect
532323.BSE Shiva Cement Limited 20230123 0 58.75 59.75 55.65 57.2 324957 57.2 down down correct
532326.BSE Intense Technologies Limited 20230123 0 71 72.1 70.9 71.55 2651 71.55 up up correct
532329.BSE Danlaw Technologies India Limited 20230123 0 297 297 264 276.1 11210 276.1 down down correct
532333.BSE HB Portfolio Limited 20230123 0 43 45 40.7 42.3 4726 42.3 down up incorrect
532344.BSE SoftSol India Limited 20230123 0 159.7 159.7 153.1 153.1 92 153.1 down up incorrect
532345.BSE Gati Limited 20230123 0 145.5 149.7 145.5 148.65 333102 148.65 up up correct
532349.BSE Transport Corporation of India Limited 20230123 0 622.95 622.95 615.65 619.2 1923 619.2 down down correct
532350.BSE Padmalaya Telefilms Limited 20230123 0 2.58 2.58 2.39 2.4 3842 2.4 down down correct
532351.BSE Aksh Optifibre Limited 20230123 0 10.9 10.9 10.32 10.39 74083 10.39 down down correct
532355.BSE Picturehouse Media Limited 20230123 0 6.31 6.31 5.75 6.02 5454 6.02 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230123 0 279.7 281.8 273.3 276.7 32150 276.7 down up incorrect
532357.BSE Mukta Arts Limited 20230123 0 55.5 56.5 55 55.85 1914 55.85 up up correct
532362.BSE Nagpur Power and Industries Limited 20230123 0 85.35 85.35 79.65 79.95 7473 79.95 down down correct
532369.BSE Ramco Industries Limited 20230123 0 159.2 159.9 156.45 156.65 1503 156.65 down down correct
532370.BSE Ramco Systems Limited 20230123 0 236.65 242.9 235.9 238.75 6184 238.75 up down incorrect
532372.BSE Virinchi Limited 20230123 0 35.35 40.2 35.05 39.7 1877311 39.7 up up correct
532373.BSE WeP Solutions Limited 20230123 0 23 23.25 23 23.05 4844 23.05 up up correct
532374.BSE Sterlite Technologies Limited 20230123 0 186.85 192.85 183.15 188.15 238736 188.15 up up correct
532376.BSE MRO-TEK Realty Limited 20230123 0 74.5 74.5 64 65.1 7596 65.1 down down correct
532380.BSE Baba Arts Limited 20230123 0 16.8 16.8 16 16.4 6423 16.4 down up incorrect
532384.BSE Tyche Industries Limited 20230123 0 132 137 130.5 131.9 12372 131.9 down down correct
532386.BSE California Software Company Limited 20230123 0 19.6 19.95 19.1 19.3 8721 19.3 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230123 0 40.25 41.2 40.1 40.9 422 40.9 up up correct
532388.BSE Indian Overseas Bank 20230123 0 30.55 31.15 30 30.25 2302798 30.25 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230123 0 198.3 208 198.3 205.6 19940 205.6 up up correct
532395.BSE Axiscades Technologies Limited 20230123 0 336.9 348 323 324.85 8199 324.85 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230123 0 5.15 5.2 4.89 5.07 9352 5.07 down down correct
532400.BSE Birlasoft Limited 20230123 0 294.95 304.2 291.6 302.7 84349 302.7 up up correct
532404.BSE Saven Technologies Limited 20230123 0 42 42 40.65 40.75 2805 40.75 down down correct
532406.BSE Avantel Limited 20230123 0 402.55 425.5 402.5 413.65 33007 413.65 up up correct
532407.BSE MosChip Technologies Limited 20230123 0 64.75 66.8 62.25 64.1 132930 64.1 down down correct
532408.BSE Megasoft Limited 20230123 0 30.75 32.25 30.45 31.65 13286 31.65 up up correct
532410.BSE Transcorp International Limited 20230123 0 33.6 35.5 33.1 33.5 5409 33.5 down down correct
532419.BSE Smartlink Holdings Limited 20230123 0 140.45 140.45 133.35 135.2 831 135.2 down down correct
532424.BSE Godrej Consumer Products Limited 20230123 0 926.05 935.65 915.3 926.9 16128 926.9 up down incorrect
532430.BSE BF Utilities Limited 20230123 0 381.5 384 369.35 376.8 25425 376.8 down down correct
532435.BSE Sanmit Infra Limited 20230123 0 75.05 81.7 75.05 80.95 122505 80.95 up up correct
532439.BSE Olectra Greentech Limited 20230123 0 480.2 480.2 470 475.15 25577 475.15 down down correct
532440.BSE MPS Limited 20230123 0 904.7 904.7 878.25 890.1 777 890.1 down down correct
532443.BSE Cera Sanitaryware Limited 20230123 0 5300.05 5453.75 5247.35 5419.75 725 5419.75 up up correct
532455.BSE Shalimar Wires Industries Limited 20230123 0 12.3 12.85 12.3 12.74 2923 12.74 up up correct
532456.BSE Compuage Infocom Limited 20230123 0 20.65 20.65 19.95 20.25 101361 20.25 down down correct
532457.BSE Gulshan Polyols Limited 20230123 0 243.8 244.6 237.55 237.9 2531 237.9 down down correct
532459.BSE Faze Three Autofab Limited 20230123 0 85.8 85.8 84.55 85 2073 85 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230123 0 531 531 483.4 488.4 18891 488.4 down down correct
532461.BSE Punjab National Bank 20230123 0 57.35 57.5 56.6 56.8 3304553 56.8 down up incorrect
532468.BSE KAMA Holdings Limited 20230123 0 12505 12505 12275 12318.1 608 12318.1 down down correct
532475.BSE Aptech Limited 20230123 0 369.15 388.75 361.2 365.6 35896 365.6 down down correct
532479.BSE ISMT Limited 20230123 0 57.55 60.1 57.55 58.3 214850 58.3 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230123 0 7.69 7.91 7.6 7.83 7829 7.83 up up correct
532482.BSE Granules India Limited 20230123 0 312 314.8 310 312.1 42592 312.1 up down incorrect
532486.BSE Pokarna Limited 20230123 0 392 393.1 387.4 389.6 2775 389.6 down down correct
532488.BSE Divi's Laboratories Limited 20230123 0 3340 3414.15 3340 3385.75 4311 3385.75 up up correct
532493.BSE Astra Microwave Products Limited 20230123 0 284.95 284.95 277 277.6 8945 277.6 down down correct
532497.BSE Radico Khaitan Limited 20230123 0 1050.05 1054 1025.9 1041.05 5540 1041.05 down down correct
532503.BSE Rajapalayam Mills Limited 20230123 0 680.25 700 672.55 682.4 2415 682.4 up up correct
532507.BSE B.A.G. Films and Media Limited 20230123 0 4.8 5.05 4.8 4.98 37269 4.98 up up correct
532508.BSE Jindal Stainless Limited 20230123 0 258.35 259.35 247.1 257.55 235739 257.55 down down correct
532513.BSE TVS Electronics Limited 20230123 0 416 421.1 401.6 411.1 13701 411.1 down up incorrect
532514.BSE Indraprastha Gas Limited 20230123 0 424.9 435.85 424.9 431.5 62698 431.5 up up correct
532523.BSE Biocon Limited 20230123 0 244.55 249.5 244.55 248.4 51003 248.4 up up correct
532524.BSE PTC India Limited 20230123 0 110.65 112.25 108.4 112.25 755825 112.25 up up correct
532525.BSE Bank of Maharashtra 20230123 0 31.35 31.75 30.6 30.95 631780 30.95 down down correct
532527.BSE Ramkrishna Forgings Limited 20230123 0 267.75 283.35 262.2 282 114556 282 up down incorrect
532529.BSE New Delhi Television Limited 20230123 0 286.95 290.55 280.25 284.25 32541 284.25 down up incorrect
532531.BSE Strides Pharma Science Limited 20230123 0 331.05 339.35 326.9 336.65 21558 336.65 up up correct
532539.BSE Minda Industries Limited 20230123 0 509.45 511.65 500.1 503.55 9074 503.55 down down correct
532543.BSE GP Petroleums Limited 20230123 0 42.2 42.5 41.7 42.1 7646 42.1 down down correct
532548.BSE Century Plyboards (India) Limited 20230123 0 496 500.35 493.7 495.9 2431 495.9 down up incorrect
532553.BSE Welspun Enterprises Limited 20230123 0 147.55 152.35 145.65 150.75 40247 150.75 up up correct
532555.BSE NTPC Limited 20230123 0 168.9 169.3 166 166.65 725902 166.65 down down correct
532604.BSE S.A.L. Steel Limited 20230123 0 23 23 21.85 21.85 231827 21.85 down down correct
532605.BSE JBM Auto Limited 20230123 0 540.05 548 534.1 537.75 17193 537.75 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230123 0 98.25 99.55 98.25 98.8 34473 98.8 up up correct
532612.BSE Indoco Remedies Limited 20230123 0 394.8 409.8 391.9 404.75 20275 404.75 up down incorrect
532613.BSE VIP Clothing Limited 20230123 0 45.75 46.25 44.5 45.95 70298 45.95 up up correct
532614.BSE Impex Ferro Tech Limited 20230123 0 3.83 3.83 3.83 3.83 1024 3.83
532617.BSE Jet Airways (India) Limited 20230123 0 77.75 78 73.05 75.15 14253 75.15 down up incorrect
532621.BSE Morarjee Textiles Limited 20230123 0 21.5 21.9 21.5 21.5 711 21.5
532624.BSE Jindal Photo Limited 20230123 0 324.95 327.15 312.05 321.05 1180 321.05 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230123 0 352.5 359 347.15 357.8 6726 357.8 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230123 0 7.21 7.25 7.04 7.09 8079250 7.09 down down correct
532628.BSE 3i Infotech Limited 20230123 0 40 40.25 38.15 38.7 172583 38.7 down up incorrect
532629.BSE McNally Bharat Engineering Company Limited 20230123 0 3.66 3.66 3.55 3.66 75902 3.66
532630.BSE Gokaldas Exports Limited 20230123 0 371.6 382.1 371.6 379.65 14395 379.65 up up correct
532633.BSE Allsec Technologies Limited 20230123 0 527.95 535.5 527 535.5 59 535.5 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230123 0 122 122.5 119.9 122.5 546 122.5 up up correct
532638.BSE Shoppers Stop Limited 20230123 0 674.55 674.9 657.55 668.6 3364 668.6 down down correct
532642.BSE JSW Holdings Limited 20230123 0 4153.75 4190 4131.55 4143 35 4143 down down correct
532644.BSE J.K. Cement Limited 20230123 0 2851.95 2855.05 2735 2754.45 3875 2754.45 down down correct
532645.BSE Beeyu Overseas Limited 20230123 0 4.49 4.65 4.41 4.41 69745 4.41 down down correct
532648.BSE Yes Bank Limited 20230123 0 17.35 18.6 17.35 18.15 57552422 18.15 up up correct
532649.BSE Nectar Lifesciences Limited 20230123 0 21.65 22.05 21.25 21.45 65820 21.45 down down correct
532651.BSE SPL Industries Limited 20230123 0 74.25 76.3 73.2 73.6 4771 73.6 down up incorrect
532652.BSE The Karnataka Bank Limited 20230123 0 148.85 150.75 148.1 148.65 70489 148.65 down down correct
532654.BSE McLeod Russel India Limited 20230123 0 28.65 28.65 28.05 28.65 370243 28.65
532656.BSE Facor Alloys Limited 20230123 0 9.65 9.65 9.05 9.14 445793 9.14 down down correct
532659.BSE IDFC Limited 20230123 0 88.3 88.4 86.75 87 269983 87 down down correct
532662.BSE HT Media Limited 20230123 0 20.95 20.95 20.05 20.15 30043 20.15 down down correct
532663.BSE Sasken Technologies Limited 20230123 0 910.1 947 907.5 941.8 1055 941.8 up up correct
532666.BSE FCS Software Solutions Limited 20230123 0 2.68 2.69 2.6 2.62 1087911 2.62 down down correct
532667.BSE Suzlon Energy Limited 20230123 0 10.12 10.13 9.7 9.76 21734340 9.76 down down correct
532668.BSE Aurionpro Solutions Limited 20230123 0 376.15 379.15 369.45 372.15 1051 372.15 down down correct
532670.BSE Shree Renuka Sugars Limited 20230123 0 54.35 54.55 53.5 53.7 405346 53.7 down down correct
532673.BSE K.M. Sugar Mills Limited 20230123 0 28.6 29.15 28 28.2 40075 28.2 down down correct
532683.BSE AIA Engineering Limited 20230123 0 2401.1 2458.75 2401.1 2452.3 1193 2452.3 up up correct
ASYL.BSE Advance Syntex Limited 20230123 0 11.75 11.75 11.19 11.21 1891 11.21 down up incorrect
532684.BSE Everest Kanto Cylinder Limited 20230123 0 94.05 94.7 93.65 94.05 46688 94.05
532686.BSE Kernex Microsystems (India) Limited 20230123 0 275.5 297 275.5 291.6 754 291.6 up up correct
532687.BSE Repro India Limited 20230123 0 363.8 363.8 352.5 359.1 245 359.1 down down correct
532689.BSE PVR Limited 20230123 0 1619.9 1644 1595 1621.95 13230 1621.95 up up correct
532692.BSE Radha Madhav Corporation Limited 20230123 0 1.9 1.9 1.79 1.79 4507 1.79 down up incorrect
532695.BSE Celebrity Fashions Limited 20230123 0 17.05 19.75 16.9 19.25 103575 19.25 up up correct
532696.BSE Educomp Solutions Limited 20230123 0 2.28 2.28 2.2 2.21 30514 2.21 down down correct
532698.BSE Nitin Spinners Limited 20230123 0 217.95 218.05 213.6 215.45 8019 215.45 down down correct
532699.BSE Royal Orchid Hotels Limited 20230123 0 254.7 265 254.7 264.45 1163 264.45 up up correct
532700.BSE Entertainment Network (India) Limited 20230123 0 145.15 147.6 143.9 145 786 145 down down correct
532701.BSE Cella Space Limited 20230123 0 10.39 10.59 9.71 9.71 1178 9.71 down down correct
532705.BSE Jagran Prakashan Limited 20230123 0 74.5 76.3 74.05 75.7 125217 75.7 up up correct
532706.BSE INOX Leisure Limited 20230123 0 484 489.4 480 482.5 11604 482.5 down up incorrect
532707.BSE Dynemic Products Limited 20230123 0 289.15 292 273 274.1 2734 274.1 down down correct
532712.BSE Reliance Communications Limited 20230123 0 2.02 2.08 2 2.03 1602745 2.03 up down incorrect
532713.BSE Sakuma Exports Limited 20230123 0 16.6 16.6 15.6 15.75 40731 15.75 down down correct
532714.BSE KEC International Limited 20230123 0 485.5 486.4 469 470.45 20335 470.45 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230123 0 83.7 85.1 80.45 83.1 12284 83.1 down up incorrect
532717.BSE Indo Tech Transformers Limited 20230123 0 223.35 224 215.1 219.7 4006 219.7 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230123 0 32.25 32.9 30.75 31 18165 31 down up incorrect
532721.BSE VISA Steel Limited 20230123 0 14.5 15.65 14.5 15.6 9966 15.6 up up correct
532722.BSE NITCO Limited 20230123 0 26.55 28.95 26.2 26.45 15845 26.45 down down correct
532725.BSE Solar Industries India Limited 20230123 0 4251.6 4254.05 4060 4081.9 5940 4081.9 down down correct
532726.BSE Gallantt Metal Limited 20230123 0 70.25 74.85 68.65 71 185231 71 up down incorrect
532728.BSE Malu Paper Mills Limited 20230123 0 36.6 36.6 36 36.15 3589 36.15 down down correct
532729.BSE Uttam Sugar Mills Limited 20230123 0 285.1 285.75 274.15 277.1 13417 277.1 down down correct
532734.BSE Godawari Power & Ispat Limited 20230123 0 409.95 414.95 403.8 410.15 24283 410.15 up up correct
532742.BSE Paushak Limited 20230123 0 7879.05 7948.95 7745.1 7913.55 2769 7913.55 up up correct
532744.BSE GTN Textiles Limited 20230123 0 13.45 13.45 12.35 12.52 428 12.52 down down correct
532745.BSE Inditrade Capital Limited 20230123 0 34.75 36 34 34.35 3032 34.35 down down correct
532748.BSE Prime Focus Limited 20230123 0 70.8 73.7 70.8 72.2 5902 72.2 up up correct
532749.BSE Allcargo Logistics Limited 20230123 0 430.5 432.7 421.65 424.6 19529 424.6 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230123 0 375.05 376.8 358.35 361.8 98638 361.8 down down correct
532757.BSE Voltamp Transformers Limited 20230123 0 2478.05 2507.95 2449.3 2492.5 1184 2492.5 up up correct
532759.BSE Atlanta Limited 20230123 0 21.1 21.1 21.1 21.1 30 21.1
532760.BSE Deep Energy Resources Limited 20230123 0 127 134 127 129.25 4506 129.25 up up correct
532761.BSE HOV Services Limited 20230123 0 47.5 48.1 46.9 47.75 895 47.75 up up correct
532764.BSE GeeCee Ventures Limited 20230123 0 148.05 149.85 146.4 146.85 978 146.85 down down correct
532766.BSE Richa Industries Limited 20230123 0 1.98 2.15 1.98 2.03 15173 2.03 up up correct
532767.BSE Gayatri Projects Limited 20230123 0 7.96 8.08 7.8 7.9 17803 7.9 down down correct
532768.BSE Fiem Industries Limited 20230123 0 1658 1658 1628.95 1639.25 6491 1639.25 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230123 0 21.05 21.35 20.55 21.05 9152 21.05
532774.BSE Inspirisys Solutions Limited 20230123 0 52 54.8 52 53.6 526 53.6 up up correct
532777.BSE Info Edge (India) Limited 20230123 0 3671 3759 3661 3746.2 3430 3746.2 up up correct
532780.BSE Parsvnath Developers Limited 20230123 0 8.6 8.9 8.35 8.45 31043 8.45 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230123 0 62.25 62.3 61.05 61.25 10018 61.25 down down correct
532783.BSE LT Foods Limited 20230123 0 117 117 113.8 114.5 66515 114.5 down down correct
532784.BSE Sobha Limited 20230123 0 616.95 616.95 594.2 596.85 9477 596.85 down down correct
532785.BSE Ruchira Papers Limited 20230123 0 120.05 123.85 120.05 122.5 6574 122.5 up down incorrect
532790.BSE Tanla Platforms Limited 20230123 0 666.7 682.15 660.6 670.3 77604 670.3 up up correct
532794.BSE Zee Media Corporation Limited 20230123 0 13.6 13.9 13.45 13.51 52192 13.51 down down correct
532796.BSE Lumax Auto Technologies Limited 20230123 0 235.45 238.25 230.55 231.35 3166 231.35 down down correct
532797.BSE Autoline Industries Limited 20230123 0 79 79 73.25 74.1 11389 74.1 down up incorrect
532798.BSE Network18 Media & Investments Limited 20230123 0 64 64 60.9 61.6 62625 61.6 down down correct
532799.BSE Hubtown Limited 20230123 0 42.45 42.55 40.55 41.1 28833 41.1 down up incorrect
532801.BSE Cambridge Technology Enterprises Limited 20230123 0 57.75 67.2 57.75 64.05 12114 64.05 up up correct
532805.BSE Redington (India) Limited 20230123 0 188.1 189.4 185.45 188.7 126881 188.7 up down incorrect
532808.BSE Pearl Global Industries Limited 20230123 0 390.5 396.2 390.5 390.9 389 390.9 up up correct
532809.BSE Firstsource Solutions Limited 20230123 0 102.2 105.45 100.95 104.7 194428 104.7 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230123 0 506.7 510 497.95 507.15 3088 507.15 up up correct
532812.BSE Transwarranty Finance Limited 20230123 0 9.93 9.93 9.85 9.85 35 9.85 down down correct
532817.BSE Oriental Trimex Limited 20230123 0 7.6 8.11 7.6 7.91 12933 7.91 up up correct
532822.BSE Vodafone Idea Limited 20230123 0 7.25 7.29 7.02 7.09 39751754 7.09 down down correct
532826.BSE Raj Television Network Limited 20230123 0 48.3 49.95 48.3 49.95 82 49.95 up up correct
532829.BSE Lehar Footwears Limited 20230123 0 88 92.1 88 89.95 4761 89.95 up up correct
532832.BSE Indiabulls Real Estate Limited 20230123 0 75.65 76 73.6 73.9 421461 73.9 down down correct
532834.BSE Camlin Fine Sciences Limited 20230123 0 159.95 165.45 158.35 164.55 82458 164.55 up down incorrect
532835.BSE ICRA Limited 20230123 0 4427 4427 4325 4354.8 389 4354.8 down down correct
532868.BSE DLF Limited 20230123 0 369.85 371.45 367.55 369.45 72307 369.45 down up incorrect
532839.BSE Dish TV India Limited 20230123 0 17.55 17.65 16.4 16.85 1193502 16.85 down down correct
532841.BSE Sahyadri Industries Limited 20230123 0 357.85 364.5 355 356.15 4650 356.15 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230123 0 509.6 509.6 496.6 501 1017 501 down up incorrect
532845.BSE TGB Banquets and Hotels Limited 20230123 0 11.17 11.5 10.8 10.9 1585 10.9 down down correct
532847.BSE Hilton Metal Forging Limited 20230123 0 87.8 88.6 86.95 88.6 4758 88.6 up up correct
532848.BSE Delta Corp Limited 20230123 0 202.25 207.15 200.95 205.1 130373 205.1 up up correct
532851.BSE Insecticides (India) Limited 20230123 0 682 682 603.95 612.25 360 612.25 down down correct
532853.BSE Asahi Songwon Colors Limited 20230123 0 244 251.05 244 250.15 470 250.15 up up correct
532855.BSE Haryana Capfin Limited 20230123 0 61.25 61.25 56 57 1528 57 down down correct
532859.BSE Hinduja Global Solutions Limited 20230123 0 1327.95 1327.95 1292.55 1302.3 5517 1302.3 down down correct
532864.BSE Nelcast Limited 20230123 0 122.8 124.15 117 119.35 72622 119.35 down up incorrect
532867.BSE V2 Retail Limited 20230123 0 93.3 95.15 93.3 93.9 2498 93.9 up up correct
532869.BSE Tarmat Limited 20230123 0 53.05 55.1 53.05 53.45 872 53.45 up down incorrect
532870.BSE Ankit Metal & Power Limited 20230123 0 5.72 5.73 5.42 5.6 25622 5.6 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230123 0 204.7 206.6 202 202.95 8619 202.95 down down correct
532874.BSE Suryachakra Power Corporation Limited 20230123 0 0.68 0.68 0.63 0.67 102430 0.67 down down correct
532875.BSE Allied Digital Services Limited 20230123 0 104.45 105.5 100.25 101 23689 101 down down correct
532878.BSE Alpa Laboratories Limited 20230123 0 72.05 75.3 70.2 70.3 35707 70.3 down up incorrect
532879.BSE Sir Shadi Lal Enterprises Limited 20230123 0 173 174.95 168 168.75 56 168.75 down up incorrect
532884.BSE Refex Industries Limited 20230123 0 262.85 268.15 260.9 261.45 7962 261.45 down down correct
532885.BSE Central Bank of India 20230123 0 32 32.1 31 31.1 665860 31.1 down down correct
532889.BSE K.P.R. Mill Limited 20230123 0 518.05 518.7 513.95 515.85 8351 515.85 down down correct
532891.BSE Puravankara Limited 20230123 0 88.85 92.85 88.85 91.1 30704 91.1 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230123 0 722.5 732.75 708.05 726.8 4056 726.8 up up correct
532893.BSE VTM Limited 20230123 0 49.95 50.05 48.4 48.5 2710 48.5 down down correct
532894.BSE Indowind Energy Limited 20230123 0 14 14.15 13.4 13.8 19952 13.8 down down correct
532896.BSE Magnum Ventures Limited 20230123 0 35.85 35.85 32.75 33.45 88220 33.45 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230123 0 13.98 14.24 13.7 14.02 3708 14.02 up up correct
532915.BSE Religare Enterprises Limited 20230123 0 169 171.75 164 164.95 32258 164.95 down down correct
532916.BSE Barak Valley Cements Limited 20230123 0 25.65 25.65 24.8 25.45 304 25.45 down up incorrect
532918.BSE Rathi Bars Limited 20230123 0 24.25 25.35 24.15 24.75 1798 24.75 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230123 0 779.5 779.5 762.5 769.05 123619 769.05 down down correct
532922.BSE Edelweiss Financial Services Limited 20230123 0 71.65 72.5 68.7 69.3 304116 69.3 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230123 0 4.85 4.85 4.71 4.75 11445 4.75 down down correct
532926.BSE Jyothy Labs Limited 20230123 0 200.45 204.4 200.45 203.3 9244 203.3 up up correct
532927.BSE eClerx Services Limited 20230123 0 1402.6 1402.6 1367.4 1386.9 687 1386.9 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230123 0 78.9 80.05 75.35 75.9 354793 75.9 down down correct
532929.BSE Brigade Enterprises Limited 20230123 0 453.75 454.9 443 446.2 3026 446.2 down down correct
532930.BSE BGR Energy Systems Limited 20230123 0 59.65 59.85 58.2 58.75 41426 58.75 down down correct
532931.BSE Burnpur Cement Limited 20230123 0 5.45 5.46 5.34 5.4 10452 5.4 down down correct
532932.BSE Manaksia Limited 20230123 0 81.25 94.2 78.85 93.2 159543 93.2 up up correct
532933.BSE Porwal Auto Components Limited 20230123 0 25.8 25.8 24.05 24.7 4241 24.7 down down correct
532934.BSE PPAP Automotive Limited 20230123 0 230.3 242 230.3 239.7 864 239.7 up up correct
532935.BSE Aries Agro Limited 20230123 0 198.1 201.25 192 193.1 39247 193.1 down down correct
532937.BSE Kuantum Papers Limited 20230123 0 150.8 152 145.3 146.95 21607 146.95 down down correct
532942.BSE KNR Constructions Limited 20230123 0 266.45 266.45 258.35 259.55 18910 259.55 down down correct
532944.BSE OnMobile Global Limited 20230123 0 93.6 96.25 93.15 93.95 179203 93.95 up up correct
532945.BSE Shriram EPC Limited 20230123 0 14.89 15.3 14.05 14.35 984243 14.35 down down correct
532946.BSE Bang Overseas Limited 20230123 0 48.5 51 47.95 48.75 33345 48.75 up down incorrect
532947.BSE IRB Infrastructure Developers Limited 20230123 0 307.05 307.05 300.5 301.7 33162 301.7 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230123 0 297.85 299.95 293.6 294.3 330 294.3 down down correct
532953.BSE V-Guard Industries Limited 20230123 0 249 254.3 249 251.1 3877 251.1 up up correct
532955.BSE REC Limited 20230123 0 124.6 125 123.8 124.3 397568 124.3 down up incorrect
532957.BSE Gokak Textiles Limited 20230123 0 30 30 27.7 29.5 393 29.5 down up incorrect
532959.BSE Gammon Infrastructure Projects Limited 20230123 0 1.33 1.33 1.26 1.29 201909 1.29 down down correct
532966.BSE Titagarh Wagons Limited 20230123 0 221.3 231.65 221.3 231.65 207575 231.65 up up correct
532967.BSE Kiri Industries Limited 20230123 0 385.5 385.5 360.6 377.65 48858 377.65 down up incorrect
532974.BSE Aditya Birla Money Limited 20230123 0 57.55 58.65 57.55 58.35 8066 58.35 up up correct
532975.BSE Aishwarya Technologies and Telecom Limited 20230123 0 4.94 4.94 4.5 4.94 49186 4.94
532976.BSE Jai Balaji Industries Limited 20230123 0 55.5 55.5 54.05 54.45 21888 54.45 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230123 0 39.5 40.2 39.25 39.9 26386 39.9 up up correct
532983.BSE RPG Life Sciences Limited 20230123 0 898 898 851.05 861 1320 861 down down correct
532986.BSE Niraj Cement Structurals Limited 20230123 0 31.3 31.55 31.2 31.2 427 31.2 down down correct
532992.BSE CHL Limited 20230123 0 18 18.9 17.45 18.05 3733 18.05 up up correct
532994.BSE Archidply Industries Limited 20230123 0 67.25 71.2 67.25 69.6 8878 69.6 up down incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230123 0 77.65 77.9 73.7 73.85 4453 73.85 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230123 0 40.9 40.9 39.5 40.4 105 40.4 down down correct
533007.BSE LGB Forge Limited 20230123 0 11.62 11.87 11.43 11.49 17751 11.49 down down correct
533014.BSE Sicagen India Limited 20230123 0 34.9 36 34 35.25 16024 35.25 up up correct
533019.BSE Simplex Papers Limited 20230123 0 23.7 23.7 23.05 23.05 980 23.05 down down correct
533022.BSE 20 Microns Limited 20230123 0 88.15 90.15 88.15 88.85 4010 88.85 up down incorrect
533023.BSE WABCO India Limited 20230123 0 9002.3 9085.75 8971.75 9001 182 9001 down up incorrect
533033.BSE Isgec Heavy Engineering Limited 20230123 0 473.1 473.1 446.95 447.9 1967 447.9 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230123 0 307.9 323 307.9 317.1 96411 317.1 up up correct
533080.BSE Mold-Tek Packaging Limited 20230123 0 1023.2 1023.2 993.55 998 2439 998 down down correct
533090.BSE Excel Realty N Infra Limited 20230123 0 0.53 0.53 0.5 0.5 4806738 0.5 down up incorrect
533095.BSE Bengal & Assam Company Limited 20230123 0 4428.85 4449.9 4380 4381.8 587 4381.8 down down correct
533104.BSE Globus Spirits Limited 20230123 0 809 819.1 803.8 814.9 2179 814.9 up up correct
533106.BSE Oil India Limited 20230123 0 237 241.7 235.35 240.3 56603 240.3 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230123 0 15.5 15.6 14.75 15.45 31737 15.45 down down correct
533121.BSE Expleo Solutions Limited 20230123 0 1260.5 1260.65 1240.1 1257.8 75 1257.8 down down correct
533122.BSE RattanIndia Power Limited 20230123 0 3.99 4 3.8 3.9 4435198 3.9 down down correct
533137.BSE DEN Networks Limited 20230123 0 33.45 33.45 32.4 32.7 83832 32.7 down down correct
533138.BSE Astec LifeSciences Limited 20230123 0 1623.35 1647.95 1595 1603.75 541 1603.75 down up incorrect
533146.BSE D-Link (India) Limited 20230123 0 213 217.4 212 214.25 10078 214.25 up up correct
533149.BSE Essar Securities Limited 20230123 0 4.56 4.79 4.48 4.6 21730 4.6 up down incorrect
533151.BSE D. B. Corp Limited 20230123 0 127.1 130.95 126.7 130.5 21754 130.5 up down incorrect
533152.BSE MBL Infrastructures Limited 20230123 0 21.85 21.85 20.65 21.25 11196 21.25 down down correct
533155.BSE Jubilant FoodWorks Limited 20230123 0 517.65 517.65 506.6 509.1 13821 509.1 down down correct
533156.BSE Vascon Engineers Limited 20230123 0 35.2 35.55 34.8 35 252651 35 down up incorrect
533160.BSE D B Realty Limited 20230123 0 94.75 94.75 91.6 92.25 21069 92.25 down down correct
533161.BSE Emmbi Industries Limited 20230123 0 98.05 100.45 98.05 98.85 1846 98.85 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230123 0 16.3 16.4 16.1 16.15 202617 16.15 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230123 0 22.25 22.4 22.25 22.4 87 22.4 up up correct
533164.BSE Texmo Pipes and Products Limited 20230123 0 57 57 55.65 56 6923 56 down down correct
533166.BSE Sundaram Multi Pap Limited 20230123 0 2.88 3 2.88 2.91 308331 2.91 up up correct
533167.BSE Coromandel Engineering Company Limited 20230123 0 39 39.75 38.75 38.75 3368 38.75 down down correct
533168.BSE Rossell India Limited 20230123 0 312.6 321.55 312.6 317.5 2337 317.5 up up correct
533169.BSE Man Infraconstruction Limited 20230123 0 75.9 78.9 75.9 76.5 20397 76.5 up down incorrect
533170.BSE Tamboli Capital Limited 20230123 0 104.95 104.95 99.95 102.45 3147 102.45 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230123 0 4.1 4.34 4.1 4.15 2854 4.15 up up correct
533181.BSE IntraSoft Technologies Limited 20230123 0 152 153.25 146.8 149.85 1848 149.85 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230123 0 28.5 29.3 28.35 28.45 56423 28.45 down down correct
533193.BSE Kirloskar Electric Company Limited 20230123 0 86.8 86.8 81.65 81.75 67839 81.75 down up incorrect
533202.BSE NEL Holdings South Limited 20230123 0 2.9 2.9 2.72 2.82 32628 2.82 down up incorrect
533206.BSE SJVN Limited 20230123 0 34.1 34.3 33.95 34.05 280917 34.05 down down correct
533207.BSE Jaypee Infratech Limited 20230123 0 1.55 1.6 1.55 1.57 269369 1.57 up up correct
533208.BSE Emami Paper Mills Limited 20230123 0 151.05 151.05 144.6 145.9 924 145.9 down down correct
533210.BSE Kriti Nutrients Limited 20230123 0 50 50.85 49 49.1 6439 49.1 down down correct
533212.BSE GKB Ophthalmics Limited 20230123 0 154.9 160.9 152 157.95 11573 157.95 up down incorrect
533217.BSE Hindustan Media Ventures Limited 20230123 0 55.25 55.35 54.4 54.55 1965 54.55 down down correct
533218.BSE Emami Realty Limited 20230123 0 83.35 83.55 82.1 82.95 10293 82.95 down down correct
533227.BSE Asian Hotels (East) Limited 20230123 0 114 117.45 113.1 114.3 247 114.3 up up correct
533229.BSE Bajaj Consumer Care Limited 20230123 0 172.9 175.05 172.9 173.45 36900 173.45 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230123 0 93.75 95.05 93.75 94.25 55650 94.25 up up correct
533259.BSE Sastasundar Ventures Limited 20230123 0 290.3 290.3 281.65 288.25 80 288.25 down up incorrect
533260.BSE Career Point Limited 20230123 0 134.05 134.05 128.6 129 1556 129 down down correct
533261.BSE Eros International Media Limited 20230123 0 26.05 26.4 25.5 25.8 19682 25.8 down down correct
533262.BSE Ramky Infrastructure Limited 20230123 0 310.65 324.3 310.6 312.65 25130 312.65 up up correct
533263.BSE Orient Green Power Company Limited 20230123 0 11.09 11.1 10.72 10.77 1020380 10.77 down down correct
ATUL.BSE Atul Auto Ltd 20230123 0 7400 7400.0498 7035.25 7131.8999 9757 7131.8999 down up incorrect
533267.BSE Cantabil Retail India Limited 20230123 0 1206.05 1209.55 1156.9 1167.85 1256 1167.85 down down correct
533269.BSE VA Tech Wabag Limited 20230123 0 322 335.5 321.1 330.75 13838 330.75 up up correct
533270.BSE Bedmutha Industries Limited 20230123 0 63.15 64.45 61.95 63.15 4812 63.15
533271.BSE Ashoka Buildcon Limited 20230123 0 88.6 90.05 88.45 88.7 56453 88.7 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230123 0 111.6 112.45 106.15 109.75 103729 109.75 down down correct
533275.BSE Gyscoal Alloys Limited 20230123 0 3.57 3.69 3.41 3.45 159761 3.45 down up incorrect
533278.BSE Coal India Limited 20230123 0 228.5 230.4 227.15 230 1222399 230 up up correct
533282.BSE Gravita India Limited 20230123 0 460.15 464.95 441.6 461.3 68456 461.3 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230123 0 46.85 49.05 46.85 47.6 13186 47.6 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230123 0 40.45 46.7 40.45 41.55 17371 41.55 up up correct
533286.BSE MOIL Limited 20230123 0 169.45 172.5 168.5 171.25 13898 171.25 up up correct
533287.BSE Zee Learn Limited 20230123 0 6.6 6.63 6.5 6.56 100226 6.56 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230123 0 37.5 38.5 37.25 37.25 1332 37.25 down down correct
533292.BSE A2Z Infra Engineering Limited 20230123 0 9.84 9.84 9.43 9.47 21320 9.47 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230123 0 319.75 334.35 319.75 329.7 22240 329.7 up down incorrect
533295.BSE Punjab & Sind Bank 20230123 0 32.5 32.95 30.75 31.1 168316 31.1 down down correct
533296.BSE Future Market Networks Limited 20230123 0 5.25 5.46 5.25 5.4 18005 5.4 up up correct
533298.BSE Surana Solar Limited 20230123 0 21.9 22.45 21.75 22.3 15564 22.3 up up correct
533301.BSE Shekhawati Poly-Yarn Limited 20230123 0 0.62 0.65 0.62 0.63 8018 0.63 up down incorrect
533302.BSE Kalyani Investment Company Limited 20230123 0 1885 1970 1801 1958.1 540 1958.1 up up correct
533303.BSE BF Investment Limited 20230123 0 343.25 344 340.6 340.65 10443 340.65 down up incorrect
533306.BSE Summit Securities Limited 20230123 0 632.85 633.7 632.85 633.65 25 633.65 up up correct
533315.BSE Innovassynth Investments Limited 20230123 0 23 23 21.4 21.65 6443 21.65 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230123 0 13.65 13.8 13.1 13.55 16429 13.55 down down correct
533320.BSE Jubilant Industries Limited 20230123 0 402.1 402.1 397.8 398.45 190 398.45 down down correct
533329.BSE Indian Terrain Fashions Limited 20230123 0 72.25 75.9 72.05 75.55 23420 75.55 up down incorrect
533333.BSE Fineotex Chemical Limited 20230123 0 240.5 247.3 235.05 237.55 27616 237.55 down down correct
533339.BSE Zen Technologies Limited 20230123 0 196.5 196.5 191.45 192.6 5403 192.6 down down correct
533344.BSE PTC India Financial Services Limited 20230123 0 17.4 18.2 17.4 18 305430 18 up up correct
533398.BSE Muthoot Finance Limited 20230123 0 1050.05 1062.45 1050.05 1058.6 13316 1058.6 up up correct
533400.BSE Future Consumer Limited 20230123 0 1.34 1.37 1.3 1.32 3780213 1.32 down down correct
533407.BSE CIL Nova Petrochemicals Limited 20230123 0 25 25 24 24.4 403 24.4 down down correct
533427.BSE VMS Industries Limited 20230123 0 18.2 20.7 17.5 18.7 77218 18.7 up up correct
533451.BSE Karma Energy Limited 20230123 0 29.1 29.25 27.95 28.2 7664 28.2 down down correct
533470.BSE Rushil Décor Limited 20230123 0 406.7 412.45 398.9 403.55 3304 403.55 down down correct
533477.BSE Enkei Wheels (India) Limited 20230123 0 562.3 576 550 556.1 611 556.1 down down correct
533482.BSE Kridhan Infra Limited 20230123 0 3.3 3.41 3.3 3.38 7119 3.38 up down incorrect
533506.BSE Inventure Growth & Securities Limited 20230123 0 2.57 2.59 2.53 2.54 552537 2.54 down down correct
533543.BSE Brooks Laboratories Limited 20230123 0 106.9 107.1 102.95 105.85 3522 105.85 down up incorrect
533552.BSE Rupa & Company Limited 20230123 0 274.8 284.65 274.5 277.85 7020 277.85 up up correct
533553.BSE TD Power Systems Limited 20230123 0 137.95 138.9 133.15 134.35 490592 134.35 down down correct
533581.BSE PG Electroplast Limited 20230123 0 1144.45 1148.85 1131.5 1139.6 944 1139.6 down down correct
533602.BSE Lesha Industries Limited 20230123 0 5.68 5.78 5.55 5.56 200452 5.56 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230123 0 1.62 1.62 1.52 1.53 29192 1.53 down up incorrect
533608.BSE RDB Rasayans Limited 20230123 0 108.2 109.5 102 104.5 23919 104.5 down down correct
533629.BSE Tijaria Polypipes Limited 20230123 0 7.7 8.08 7.67 7.86 12089 7.86 up down incorrect
533632.BSE Onelife Capital Advisors Limited 20230123 0 15.5 15.5 14.98 14.98 4741 14.98 down down correct
533638.BSE Flexituff Ventures International Limited 20230123 0 31.3 31.3 30.4 30.4 869 30.4 down down correct
533644.BSE Ujaas Energy Limited 20230123 0 2.71 2.79 2.71 2.75 46510 2.75 up up correct
533655.BSE Triveni Turbine Limited 20230123 0 272.1 281 269.4 274.2 30438 274.2 up up correct
533676.BSE Indo Thai Securities Ltd 20230123 0 359 360.25 358 360.25 6898 360.25 up up correct
533758.BSE APL Apollo Tubes Limited 20230123 0 1196.05 1199.4 1160.6 1164.2 12179 1164.2 down down correct
533761.BSE GPT Infraprojects Limited 20230123 0 59.65 61 58.6 59.35 66941 59.35 down down correct
533896.BSE Fervent Synergies Limited 20230123 0 15.98 15.98 15.02 15.74 4564 15.74 down down correct
533982.BSE Tera Software Limited 20230123 0 44 44.25 41.3 41.9 18357 41.9 down up incorrect
534060.BSE PMC Fincorp Limited 20230123 0 2.41 2.43 2.37 2.39 575919 2.39 down down correct
534063.BSE Futuristic Solutions Limited 20230123 0 31.65 31.65 31.65 31.65 1 31.65
534064.BSE Alliance Integrated Metaliks Limited 20230123 0 33.65 35.1 32.55 33.15 30829 33.15 down down correct
534076.BSE RHI Magnesita India Limited 20230123 0 861.05 868.75 849.2 854.7 16165 854.7 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230123 0 1578.2 1579.1 1551.3 1562.9 11442 1562.9 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230123 0 197.05 197.4 191 191.8 27640 191.8 down down correct
534190.BSE Olympic Cards Limited 20230123 0 3.52 3.52 3.26 3.26 4807 3.26 down down correct
534309.BSE NBCC (India) Limited 20230123 0 38.25 38.3 37.35 37.55 233488 37.55 down down correct
534312.BSE MT Educare Limited 20230123 0 6.7 6.7 6.32 6.41 15170 6.41 down down correct
534328.BSE Hexa Tradex Limited 20230123 0 155.3 158.6 154.3 157.95 5432 157.95 up up correct
534338.BSE Max Heights Infrastructure Limited 20230123 0 87 89 82.85 84.7 46193 84.7 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230123 0 77.05 78.8 75.1 77.1 6901 77.1 up up correct
534392.BSE Vardhman Special Steels Limited 20230123 0 346.9 346.9 330.75 332.35 6466 332.35 down down correct
534425.BSE Speciality Restaurants Limited 20230123 0 273.25 276.8 266.95 270.25 30364 270.25 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230123 0 6.07 6.07 5.66 5.77 7749 5.77 down down correct
534535.BSE Bio Green Papers Limited 20230123 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230123 0 47 47.15 45.2 45.65 309238 45.65 down down correct
534598.BSE S. E. Power Limited 20230123 0 16.2 16.85 16.05 16.15 4032 16.15 down down correct
534600.BSE JTL Infra Limited 20230123 0 346.9 354.9 346.9 351.6 27898 351.6 up up correct
534612.BSE Advance Metering Technology Limited 20230123 0 18.25 18.8 17.55 18 6043 18 down up incorrect
534615.BSE North Eastern Carrying Corporation Limited 20230123 0 25.1 25.3 24.5 24.6 3430 24.6 down down correct
534618.BSE Sangam Renewables Limited 20230123 0 472 490 472 478.5 6936 478.5 up down incorrect
534623.BSE Jupiter Infomedia Limited 20230123 0 18.9 18.9 18.15 18.55 630 18.55 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230123 0 10.49 10.92 10 10.91 487673 10.91 up up correct
534680.BSE SRG Housing Finance Limited 20230123 0 219.95 219.95 201.25 212.9 235 212.9 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230123 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230123 0 1.32 1.36 1.24 1.24 20086 1.24 down up incorrect
534732.BSE Intellivate Capital Advisors Limited 20230123 0 28.35 28.35 25.65 26.58 142828 26.58 down down correct
534733.BSE Supremex Shine Steels Limited 20230123 0 4.75 4.79 4.62 4.7 30041 4.7 down up incorrect
534734.BSE Ram Minerals and Chemicals Limited 20230123 0 0.49 0.49 0.49 0.49 0 0.49
534742.BSE Zuari Agro Chemicals Limited 20230123 0 151.6 151.75 147.25 147.5 8581 147.5 down down correct
534748.BSE Steel Exchange India Limited 20230123 0 15.25 15.78 14.82 14.91 266155 14.91 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230123 0 1.09 1.09 1 1 131594 1 down up incorrect
534758.BSE Cigniti Technologies Limited 20230123 0 585 585 571.7 580.35 14769 580.35 down down correct
534796.BSE CDG Petchem Limited 20230123 0 14.65 15.85 14.65 15.2 1487 15.2 up up correct
534809.BSE PC Jeweller Limited 20230123 0 65.1 65.1 65.1 65.1 34666 65.1
534816.BSE Indus Towers Limited 20230123 0 172 178.2 171.55 172.75 314804 172.75 up up correct
534976.BSE V-Mart Retail Limited 20230123 0 2757.35 2807.8 2757.35 2765.6 444 2765.6 up up correct
535204.BSE Mukta Agriculture Limited 20230123 0 5 5.1 4.9 5.04 34740 5.04 up up correct
535205.BSE Mystic Electronics Limited 20230123 0 5.65 5.75 5.41 5.58 7509 5.58 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230123 0 3.1 3.1 3.1 3.1 0 3.1
535322.BSE Repco Home Finance Limited 20230123 0 239.2 239.2 231.05 233.25 59866 233.25 down up incorrect
535601.BSE Sreeleathers Limited 20230123 0 209.55 209.55 203 203.95 1119 203.95 down down correct
535602.BSE Sharda Motor Industries Limited 20230123 0 736.15 738.9 727.1 734 332 734 down up incorrect
535620.BSE Binny Mills Limited 20230123 0 95.5 101.85 95.5 96.7 580 96.7 up up correct
535621.BSE S V Global Mill Limited 20230123 0 48.15 48.15 48.15 48.15 10 48.15
535648.BSE Just Dial Limited 20230123 0 664.9 664.9 642.65 645.9 7098 645.9 down down correct
535657.BSE ObjectOne Information Systems Limited 20230123 0 14.2 14.45 14.2 14.2 2832 14.2
535667.BSE India Finsec Limited 20230123 0 43 43 41.7 41.7 14 41.7 down up incorrect
535693.BSE Brahmaputra Infrastructure Limited 20230123 0 31 31 29.25 30.35 10638 30.35 down down correct
535754.BSE Orient Cement Limited 20230123 0 131.6 133.35 128.25 129.1 36915 129.1 down up incorrect
535789.BSE Indiabulls Housing Finance Limited 20230123 0 133.1 136.25 132.45 135.3 436690 135.3 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230123 0 8.09 8.09 7.92 8.09 227856 8.09
536565.BSE Trimurthi Limited 20230123 0 10.99 10.99 10.45 10.45 1500 10.45 down down correct
536672.BSE VCU Data Management Limited 20230123 0 8.61 9 8.38 8.51 56068 8.51 down up incorrect
536738.BSE Stellar Capital Services Limited 20230123 0 3.66 4.35 3.66 4.35 12000 4.35 up up correct
536751.BSE Five X Tradecom Limited 20230123 0 0.76 0.81 0.76 0.8 17912 0.8 up up correct
536773.BSE Jindal Poly Investment and Finance Company Limited 20230123 0 484.9 491 480 489.3 492 489.3 up up correct
536868.BSE Integra Telecommunication & Software Limited 20230123 0 15.8 16.1 15.8 15.95 22066 15.95 up up correct
536965.BSE B. P. Capital Limited 20230123 0 5.4 5.67 5.4 5.67 2455 5.67 up up correct
537069.BSE Arnold Holdings Ltd 20230123 0 27.95 28.55 26.35 28.15 60538 28.15 up up correct
537092.BSE Modex International Securities Limited 20230123 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230123 0 159.75 162.9 159.4 160.15 2936 160.15 up down incorrect
537536.BSE Denis Chem Lab Limited 20230123 0 96.65 96.65 92 92.5 3297 92.5 down down correct
537582.BSE Unishire Urban Infra Limited 20230123 0 2.09 2.09 2.09 2.09 790000 2.09
537669.BSE Laxmipati Engineering Works Limited 20230123 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230123 0 141 143.75 139 143.75 2511 143.75 up up correct
537785.BSE Race Eco Chain Limited 20230123 0 206.45 206.85 206.45 206.85 2500 206.85 up up correct
537820.BSE Viji Finance Limited 20230123 0 3.29 3.29 3.04 3.07 10273 3.07 down up incorrect
538081.BSE Haria Apparels Limited 20230123 0 4.8 5 4.72 4.83 28651 4.83 up up correct
538092.BSE Joonktollee Tea & Industries Limited 20230123 0 85 85 80 83.8 120 83.8 down up incorrect
538119.BSE R & B Denims Limited 20230123 0 34.1 35.5 33.8 34.3 345288 34.3 up up correct
538713.BSE Atishay Limited 20230123 0 34.85 34.85 31.3 32.3 7259 32.3 down down correct
538180.BSE Gold Line International Finvest Limited 20230123 0 0.65 0.65 0.62 0.63 1517328 0.63 down down correct
538212.BSE Sharp Investments Limited 20230123 0 1.56 1.56 1.5 1.54 218021 1.54 down down correct
538268.BSE Wonderla Holidays Limited 20230123 0 346.3 351.55 343.5 349.1 7043 349.1 up down incorrect
538402.BSE SPS Finquest Limited 20230123 0 78 78 78 78 0 78
538432.BSE Divinus Fabrics Limited 20230123 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230123 0 0.52 0.52 0.52 0.52 1000 0.52
538446.BSE Moneyboxx Finance Limited 20230123 0 170 170 162.55 164.95 34392 164.95 down down correct
538464.BSE Thirani Projects Ltd. 20230123 0 2.27 2.47 2.27 2.47 3018 2.47 up up correct
538476.BSE Capital Trade Links Limited 20230123 0 27 27 25.15 25.15 46908 25.15 down down correct
538537.BSE Omansh Enterprises Limited 20230123 0 0.88 0.95 0.87 0.95 29754 0.95 up up correct
538539.BSE J. Taparia Projects Limited 20230123 0 4.95 5.15 4.8 5.15 3479 5.15 up up correct
538540.BSE Ramchandra Leasing and Finance Limited 20230123 0 1.12 1.18 1.12 1.16 89167 1.16 up down incorrect
538564.BSE James Warren Tea Limited 20230123 0 265.9 276 263 272.1 6186 272.1 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230123 0 416.25 421.05 413 420.4 1739 420.4 up up correct
538597.BSE TTI Enterprise Limited 20230123 0 14.48 14.85 14 14.09 20658 14.09 down down correct
538598.BSE Vishal Fabrics Limited 20230123 0 21 21 20 20.3 21664 20.3 down down correct
538607.BSE Toyam Industries Limited 20230123 0 17.8 17.95 16.95 17 1168986 17 down up incorrect
538611.BSE Real Touch Finance Limited 20230123 0 32.1 33 30 30.8 1233 30.8 down down correct
538635.BSE Snowman Logistics Limited 20230123 0 38 38.3 37 37.35 60353 37.35 down down correct
538647.BSE Purshottam Investofin Limited 20230123 0 15.35 15.35 15.35 15.35 220 15.35
538653.BSE Ejecta Marketing Limited 20230123 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230123 0 480.05 488.7 476.55 486.85 5544 486.85 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230123 0 35.45 35.45 33.75 35.45 102 35.45
538708.BSE Econo Trade (India) Limited 20230123 0 9.97 9.97 9.2 9.21 5720 9.21 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230123 0 56.1 56.1 50.95 51.55 902 51.55 down up incorrect
538715.BSE Dhabriya Polywood Limited 20230123 0 126.45 127.85 124 124 2332 124 down down correct
538716.BSE Aryaman Capital Markets Limited 20230123 0 59.1 59.1 59.1 59.1 0 59.1
538730.BSE PDS Multinational Fashions Limited 20230123 0 325 338.35 325 335.1 3227 335.1 up up correct
538732.BSE Vibrant Global Capital Limited 20230123 0 50.6 52.65 50.6 51.75 326 51.75 up down incorrect
538734.BSE Ceinsys Tech Limited 20230123 0 156.3 156.3 152.15 156.05 64 156.05 down down correct
538770.BSE Crane Infrastructure Limited 20230123 0 14 14.55 13.95 14.34 13356 14.34 up down incorrect
538772.BSE Niyogin Fintech Limited 20230123 0 37.75 37.85 35.55 36.3 15299 36.3 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230123 0 93.95 93.95 85.45 87.2 62508 87.2 down up incorrect
538787.BSE Goenka Business & Finance Limited 20230123 0 7.51 7.87 7.51 7.52 15240 7.52 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230123 0 274 282.4 274 275 610 275 up down incorrect
538812.BSE Aanchal Ispat Limited 20230123 0 16.7 17 16.6 16.7 15353 16.7
538817.BSE Captain Pipes Limited 20230123 0 594.5 645 550 639 2000 639 up up correct
538833.BSE Anubhav Infrastructure Limited 20230123 0 11.42 11.42 11.42 11.42 1901 11.42
538835.BSE Intellect Design Arena Limited 20230123 0 417.95 430.6 410.55 429.15 14925 429.15 up up correct
538836.BSE Monte Carlo Fashions Limited 20230123 0 659 662.15 643.3 645.45 6089 645.45 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230123 0 56.5 56.9 55.5 55.7 6830 55.7 down down correct
538890.BSE M.K. Exim (India) Limited 20230123 0 90.3 90.8 86.5 88.65 29905 88.65 down down correct
538891.BSE Magellanic Cloud Limited 20230123 0 445.35 451.3 442.5 444.9 9028 444.9 down up incorrect
538902.BSE Dhunseri Tea & Industries Limited 20230123 0 235.75 244.9 235.75 238.35 2150 238.35 up up correct
538922.BSE Cosyn Limited 20230123 0 20.75 21 20.1 20.4 4990 20.4 down down correct
538943.BSE Sonal Mercantile Limited 20230123 0 103.25 103.25 103.25 103.25 1660 103.25
538952.BSE Abhinav Leasing and Finance Limited 20230123 0 2.08 2.08 2 2 3654 2 down down correct
538961.BSE Genus Paper & Boards Limited 20230123 0 17.35 17.7 17.2 17.2 6859 17.2 down down correct
538962.BSE Minda Corporation Limited 20230123 0 228.25 230 222.75 224.4 57802 224.4 down down correct
538964.BSE Mercury Laboratories Limited 20230123 0 799 802 785 799.25 48 799.25 up up correct
538979.BSE Greenlam Industries Limited 20230123 0 319.8 320.85 309.85 319.4 4224 319.4 down down correct
538987.BSE Talbros Engineering Limited 20230123 0 550 559.9 538 544.9 3091 544.9 down up incorrect
539006.BSE PTC Industries Limited 20230123 0 2639.85 2644 2579.7 2580.6 740 2580.6 down down correct
539009.BSE GBL Industries Limited 20230123 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230123 0 0.97 0.97 0.93 0.93 3138 0.93 down down correct
539016.BSE Neil Industries Limited 20230123 0 8.14 8.25 8.14 8.25 125 8.25 up up correct
539017.BSE Star Housing Finance Limited 20230123 0 50.3 51.5 48.6 49 142726 49 down down correct
539032.BSE Fraser and Company Limited 20230123 0 10.42 10.42 9.6 9.66 154733 9.66 down up incorrect
539041.BSE SVP Housing Limited 20230123 0 33.2 33.2 30.1 33.2 2082500 33.2
539042.BSE AGI Infra Limited 20230123 0 486 495 486 492.9 14 492.9 up up correct
539043.BSE BKM Industries Limited 20230123 0 1.19 1.19 1.12 1.14 7982 1.14 down down correct
539045.BSE Manaksia Aluminium Company Limited 20230123 0 23.25 26.45 22.5 25.1 40558 25.1 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230123 0 17.8 21 17.8 20.25 60057 20.25 up up correct
539113.BSE Paul Merchants Limited 20230123 0 1371.55 1437.95 1371.55 1405 721 1405 up down incorrect
539117.BSE Sujala Trading & Holdings Limited 20230123 0 17.4 20 17.4 20 1011 20 up up correct
539118.BSE VRL Logistics Limited 20230123 0 556.1 574.8 543.3 556.3 23462 556.3 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230123 0 16 16.95 16 16.95 263266 16.95 up up correct
539132.BSE Vegetable Products Limited 20230123 0 42.4 42.4 41.1 42.3 2044 42.3 down down correct
539141.BSE UFO Moviez India Limited 20230123 0 88.2 88.85 86.5 87.15 6476 87.15 down down correct
539148.BSE Shivalik Rasayan Limited 20230123 0 729.65 729.65 706.6 723.75 1013 723.75 down down correct
539150.BSE PNC Infratech Limited 20230123 0 325.05 328.4 322.25 323.7 26719 323.7 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230123 0 367 367.85 362.5 363.2 13793 363.2 down down correct
539151.BSE Arfin India Limited 20230123 0 24.2 24.2 23.8 23.95 8981 23.95 down up incorrect
539174.BSE Helpage Finlease Limited 20230123 0 10.05 10.05 10.05 10.05 0 10.05
539176.BSE Hawa Engineers Limited 20230123 0 68.45 68.45 63.8 63.8 1744 63.8 down down correct
539195.BSE POCL Enterprises Limited 20230123 0 149.8 149.8 139.5 143.85 7036 143.85 down down correct
539196.BSE Amba Enterprises Limited 20230123 0 47.95 48 46.8 47.55 13844 47.55 down down correct
539197.BSE Devhari Exports (India) Limited 20230123 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230123 0 5.35 5.35 5.2 5.21 27790 5.21 down down correct
539217.BSE Srestha Finvest Limited 20230123 0 1.15 1.17 1.13 1.14 53613 1.14 down down correct
539219.BSE Mauria Udyog Limited 20230123 0 6.32 6.32 5.74 6.28 2394128 6.28 down down correct
539221.BSE Sportking India Limited 20230123 0 695.9 799.6 694 792.05 42788 792.05 up up correct
539222.BSE VMV Holidays Limited 20230123 0 64.1 70 64.1 66.3 145000 66.3 up up correct
539223.BSE Ambition Mica Limited 20230123 0 4.99 5.21 4.99 4.99 1496 4.99
539227.BSE Loyal Equipments Limited 20230123 0 64.85 74.75 63.1 71.8 80053 71.8 up up correct
539228.BSE Gala Global Products Limited 20230123 0 10.6 10.6 10.6 10.6 21895 10.6
539229.BSE Majestic Research Services and Solutions Limited 20230123 0 4.31 4.72 4.31 4.72 2400 4.72 up up correct
539251.BSE Balkrishna Paper Mills Limited 20230123 0 36.3 38.65 36.3 37.2 757 37.2 up up correct
539252.BSE Shyam Century Ferrous Limited 20230123 0 20.55 20.85 19.9 20.25 37898 20.25 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230123 0 28.4 28.4 27.1 27.8 658 27.8 down down correct
539275.BSE Mangalam Seeds Limited 20230123 0 209.6 209.6 209.6 209.6 4805 209.6
539276.BSE Kaya Limited 20230123 0 309.15 309.15 300.05 301.7 263 301.7 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230123 0 6.53 6.88 6.35 6.47 1297830 6.47 down down correct
539289.BSE Majesco Limited 20230123 0 122.65 126.55 121.8 122.65 15784 122.65
539290.BSE Oswal Greentech Limited 20230123 0 24.9 26.7 24.7 25.85 46826 25.85 up up correct
539300.BSE A.K. Spintex Limited 20230123 0 84.4 93.5 84.4 87.1 33564 87.1 up up correct
539301.BSE Arvind SmartSpaces Limited 20230123 0 300 311 296.05 302.6 20946 302.6 up down incorrect
539302.BSE Power Mech Projects Limited 20230123 0 2250 2250 2171.15 2185.35 1631 2185.35 down down correct
539309.BSE Rama Steel Tubes Limited 20230123 0 40.25 40.75 38.7 39.3 135714 39.3 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230123 0 108.05 108.2 106.75 106.8 2366 106.8 down down correct
539332.BSE Navkar Corporation Limited 20230123 0 63.2 63.85 62.45 63.4 70762 63.4 up down incorrect
539346.BSE Sadbhav Infrastructure Project Limited 20230123 0 5.6 5.76 5.5 5.68 40659 5.68 up up correct
539353.BSE Sal Automotive Limited 20230123 0 255.95 256.6 241 256 1790 256 up down incorrect
539354.BSE Polyspin Exports Limited 20230123 0 62.8 69 60 67.15 56901 67.15 up up correct
539363.BSE Sri Krishna Constructions (India) Limited 20230123 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230123 0 18.65 19.7 18.65 19.65 23 19.65 up up correct
539399.BSE Bella Casa Fashion & Retail Limited 20230123 0 145.3 145.3 138.6 139.5 1735 139.5 down up incorrect
539400.BSE Mallcom (India) Limited 20230123 0 719 737.3 702.35 715.85 277 715.85 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230123 0 67.1 68 64.15 65.75 86810 65.75 down up incorrect
539408.BSE Kuber Udyog Limited 20230123 0 1.01 1.01 1.01 1.01 0 1.01
539428.BSE Tejnaksh Healthcare Limited 20230123 0 129.8 146.95 128.95 140.35 111804 140.35 up up correct
539447.BSE Beardsell Limited 20230123 0 24.5 24.55 23.55 23.7 11706 23.7 down down correct
539448.BSE InterGlobe Aviation Limited 20230123 0 2103.05 2131.95 2095 2121.5 10249 2121.5 up up correct
539450.BSE S H Kelkar and Company Limited 20230123 0 142 143.05 141.8 142.4 2084 142.4 up up correct
539455.BSE Aryavan Enterprise Limited 20230123 0 22.85 22.85 22.85 22.85 28201 22.85
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230123 0 1.43 1.49 1.43 1.47 2050530 1.47 up up correct
539479.BSE GTV Engineering Limited 20230123 0 275 287.95 268.2 268.45 1466 268.45 down down correct
539518.BSE Uday Jewellery Industries Limited 20230123 0 125.2 134 125.2 126.05 8302 126.05 up up correct
539525.BSE Navketan Merchants Limited 20230123 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230123 0 484.5 497 448 490.35 561 490.35 up up correct
539542.BSE Lux Industries Limited 20230123 0 1516.9 1521.7 1470 1475.15 9609 1475.15 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230123 0 731.45 739.35 726.05 728.15 3968 728.15 down down correct
539562.BSE Kayel Securities Ltd 20230123 0 43.4 44 42.8 42.95 45738 42.95 down down correct
539593.BSE Shivansh Finserve Limited 20230123 0 3.72 3.75 3.54 3.54 10573 3.54 down up incorrect
539594.BSE Mishtann Foods Limited 20230123 0 10.61 10.61 10 10.03 8978183 10.03 down down correct
539597.BSE Jindal Stainless (Hisar) Limited 20230123 0 474.95 478.4 455.85 475 15215 475 up up correct
539636.BSE Precision Camshafts Limited 20230123 0 108.9 108.9 104.8 105.05 9119 105.05 down down correct
539658.BSE TeamLease Services Limited 20230123 0 2474.45 2478.4 2383.45 2402.7 545 2402.7 down down correct
539659.BSE Vidli Restaurants Limited 20230123 0 39.25 41.3 38.1 39.7 3360 39.7 up up correct
539660.BSE Best Agrolife Limited 20230123 0 1315 1321.9 1283.9 1292.85 10873 1292.85 down up incorrect
539661.BSE Ace Men Engg Works Limited 20230123 0 74.7 75 72 74.25 7860 74.25 down down correct
539678.BSE Quick Heal Technologies Limited 20230123 0 178.9 186.95 176.3 182.95 17921 182.95 up down incorrect
539679.BSE Kapil Raj Finance Limited 20230123 0 17.3 17.3 17.3 17.3 2220 17.3
539686.BSE K.P. Energy Limited 20230123 0 380.4 386 373 376.3 5857 376.3 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230123 0 1069.95 1069.95 1015 1021.45 3264 1021.45 down down correct
539742.BSE Simbhaoli Sugars Limited 20230123 0 23.4 25.05 23.4 23.85 18970 23.85 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230123 0 3.29 3.29 3.13 3.29 9045 3.29
539785.BSE Pudumjee Paper Products Limited 20230123 0 47 47 45.2 45.4 37520 45.4 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230123 0 289.9 290.15 285.5 289.7 2020 289.7 down down correct
539798.BSE Umiya Tubes Limited 20230123 0 8.4 8.4 8.4 8.4 3721 8.4
539799.BSE Bharat Wire Ropes Limited 20230123 0 118.6 118.6 112.25 114.95 24817 114.95 down down correct
539800.BSE Chd Chemicals Limited 20230123 0 6.74 7.28 6.74 6.75 7951 6.75 up up correct
539807.BSE Infibeam Avenues Limited 20230123 0 18.75 18.75 16.8 17.15 4749476 17.15 down down correct
539814.BSE Le Lavoir Limited 20230123 0 32.85 32.85 28.55 28.85 12309 28.85 down up incorrect
539835.BSE Superior Finlease Limited 20230123 0 2.09 2.12 2.02 2.11 20868 2.11 up down incorrect
539837.BSE Raghav Productivity Enhancers Limited 20230123 0 1078 1085 1051.3 1072.85 9452 1072.85 down down correct
539841.BSE Lancer Container Lines Limited 20230123 0 201.25 206.7 196 197.85 12185 197.85 down up incorrect
539844.BSE Equitas Holdings Limited 20230123 0 127 129.25 126.75 127.05 50110 127.05 up up correct
539871.BSE Thyrocare Technologies Limited 20230123 0 572.5 572.5 555 557.45 1325 557.45 down down correct
539874.BSE Ujjivan Financial Services Limited 20230123 0 277.3 286 277.3 282.15 26467 282.15 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230123 0 1879.2 1889.45 1846.75 1852.95 164 1852.95 down down correct
539884.BSE Darshan Orna Limited 20230123 0 3.78 3.88 3.74 3.81 24401 3.81 up up correct
539894.BSE Madhav Infra Projects Ltd 20230123 0 5.41 5.54 5.32 5.35 293858 5.35 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230123 0 12 12.22 11.36 11.57 129216 11.57 down down correct
539956.BSE TAAL Enterprises Limited 20230123 0 1645 1665 1611 1614.9 470 1614.9 down up incorrect
539963.BSE Zeal Aqua Limited 20230123 0 8.05 8.08 7.85 7.98 73852 7.98 down down correct
539978.BSE Quess Corp Limited 20230123 0 386.65 386.65 371.7 376.25 6165 376.25 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230123 0 1785.5 1785.55 1751 1780 47 1780 down down correct
539986.BSE Commercial Syn Bags Limited 20230123 0 105.7 108 102 102.65 17540 102.65 down down correct
540047.BSE Dilip Buildcon Limited 20230123 0 216.3 217 215.4 215.8 14409 215.8 down down correct
540048.BSE S.P. Apparels Limited 20230123 0 320.05 321.5 311.7 312.45 3043 312.45 down down correct
540064.BSE Future Retail Limited 20230123 0 3.88 3.88 3.88 3.88 47185 3.88
540073.BSE BLS International Services Limited 20230123 0 183 183.85 177.35 178.5 103382 178.5 down down correct
540078.BSE Mitsu Chem Plast Limited 20230123 0 218.9 219 209 210.1 4932 210.1 down down correct
540083.BSE TV Vision Limited 20230123 0 2.5 2.5 2.5 2.5 150 2.5
540108.BSE Tiaan Consumer Limited 20230123 0 4.13 4.13 3.92 4.08 11624 4.08 down down correct
540124.BSE G N A Axles Limited 20230123 0 708 719 702.95 715.95 3838 715.95 up up correct
540143.BSE Sagarsoft (India) Limited 20230123 0 142 153.75 141.75 145.3 4168 145.3 up up correct
540145.BSE Valiant Organics Limited 20230123 0 521.85 525.45 500.6 502.55 10021 502.55 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230123 0 71.6 71.6 69 69 3000 69 down down correct
540147.BSE Shashijit Infraprojects Limited 20230123 0 33.8 33.8 32.05 32.05 1004 32.05 down down correct
540173.BSE PNB Housing Finance Limited 20230123 0 543.95 543.95 525.7 531.05 26659 531.05 down up incorrect
540203.BSE Sheela Foam Limited 20230123 0 1247 1249.05 1227 1232.6 350 1232.6 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230123 0 15.7 15.7 15.2 15.3 3616 15.3 down up incorrect
540212.BSE TCI Express Limited 20230123 0 1843.05 1865.95 1814 1830 521 1830 down down correct
540222.BSE Laurus Labs Limited 20230123 0 348.05 353.5 346.3 348.25 70380 348.25 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230123 0 72.3 77.85 67.9 75.3 57979 75.3 up up correct
540311.BSE Jitf Infralogistics Ltd 20230123 0 103.15 107.3 102 102.75 2736 102.75 down up incorrect
540360.BSE Leading Leasing Finance And Investment Company Limited 20230123 0 9.93 9.93 9.93 9.93 1257 9.93
540366.BSE Music Broadcast Limited 20230123 0 15.35 16.45 15.35 16.2 29114 16.2 up up correct
540376.BSE Avenue Supermarts Limited 20230123 0 3525 3528.7 3426 3434.2 69533 3434.2 down up incorrect
540401.BSE Maximus International Limited 20230123 0 19.75 19.8 18.9 19.15 428379 19.15 down down correct
540403.BSE CL Educate Limited 20230123 0 63.65 64.4 62.8 62.95 1952 62.95 down down correct
540405.BSE Oceanic Foods Limited 20230123 0 34.4 34.4 31.3 33.4 354 33.4 down down correct
540497.BSE S Chand and Company Limited 20230123 0 168.5 176.95 166.9 174.3 7503 174.3 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230123 0 50.55 50.6 49.3 49.5 399301 49.5 down down correct
540544.BSE PSP Projects Limited 20230123 0 725 733.6 715.15 720.75 19229 720.75 down up incorrect
540545.BSE Bhakti Gems and Jewellery Limited 20230123 0 16.75 16.8 16.45 16.65 4246 16.65 down up incorrect
540575.BSE Star Cement Limited 20230123 0 113 115.05 113 113.45 24066 113.45 up up correct
540590.BSE Riddhi Corporate Services Limited 20230123 0 414 414 387.6 395 69 395 down down correct
540595.BSE Tejas Networks Limited 20230123 0 551.95 551.95 538.5 539.65 11894 539.65 down down correct
540596.BSE Eris Lifesciences Limited 20230123 0 632 637.75 632 635.05 2085 635.05 up up correct
540615.BSE 7NR Retail Limited 20230123 0 0.89 0.9 0.87 0.88 801520 0.88 down down correct
540642.BSE Salasar Techno Engineering Limited 20230123 0 51.35 51.35 49 49.45 41363 49.45 down down correct
540648.BSE Palash Securities Limited 20230123 0 121.05 127.85 121.05 127 10379 127 up down incorrect
540649.BSE Avadh Sugar & Energy Limited 20230123 0 502.75 504.35 495.6 496.9 2533 496.9 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230123 0 323.9 325.25 320.75 320.85 364 320.85 down down correct
540651.BSE Jigar Cables Limited 20230123 0 25 25 25 25 0 25
540653.BSE Sintex Plastics Technology Limited 20230123 0 3.12 3.12 2.99 3 328009 3 down down correct
540673.BSE SIS Limited 20230123 0 375.3 376.5 365 373.65 14966 373.65 down down correct
540678.BSE Cochin Shipyard Limited 20230123 0 508.6 511.65 502 505.7 35841 505.7 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230123 0 600.6 623.5 600.6 620 19 620 up up correct
540680.BSE KIOCL Limited 20230123 0 215.15 215.6 207.4 210.3 2456 210.3 down up incorrect
540686.BSE Smruthi Organics Limited 20230123 0 160 164.4 158.2 163 1183 163 up up correct
540692.BSE Apex Frozen Foods Limited 20230123 0 240.5 246.1 240.25 244.65 721 244.65 up down incorrect
540702.BSE Lasa Supergenerics Limited 20230123 0 26.15 26.4 25.55 25.75 13163 25.75 down down correct
540704.BSE Matrimony.com Limited 20230123 0 561.8 563.25 555 559.2 323 559.2 down down correct
540709.BSE Reliance Home Finance Limited 20230123 0 3.2 3.24 3.07 3.11 189833 3.11 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230123 0 160 160 150.35 151.55 18648 151.55 down down correct
540715.BSE Sagar Diamonds Limited 20230123 0 74.8 75.5 68.1 72.25 81000 72.25 down down correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230123 0 1157.95 1162 1143.75 1160 6022 1160 up down incorrect
540719.BSE SBI Life Insurance Company Limited 20230123 0 1280 1319.45 1280 1295.45 22545 1295.45 up down incorrect
540724.BSE Prataap Snacks Limited 20230123 0 864.15 871.75 841.8 848.3 1164 848.3 down down correct
540726.BSE Trident Texofab Limited 20230123 0 84.05 87.8 83.6 84.4 2786 84.4 up up correct
540729.BSE Vanta Bioscience Limited 20230123 0 66.5 66.5 66.5 66.5 750 66.5
540730.BSE Mehai Technology Limited 20230123 0 17.15 17.2 16.3 16.5 14354 16.5 down down correct
540735.BSE IRIS Business Services Limited 20230123 0 77.8 80.1 76.65 77.95 3703 77.95 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230123 0 259.8 259.8 250.7 258.5 9082 258.5 down down correct
540743.BSE Godrej Agrovet Limited 20230123 0 456.35 458.6 454.6 457.3 1702 457.3 up up correct
540749.BSE MAS Financial Services Limited 20230123 0 820.65 833 809.2 817.6 1790 817.6 down down correct
540750.BSE Indian Energy Exchange Limited 20230123 0 134.6 139.3 134.2 138.65 552052 138.65 up up correct
540755.BSE General Insurance Corporation of India 20230123 0 174.25 178.3 171.85 176.3 135296 176.3 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230123 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230123 0 560 565 541 561.95 9303 561.95 up up correct
540768.BSE Mahindra Logistics Limited 20230123 0 488.15 492.3 481.95 488.65 3140 488.65 up up correct
540769.BSE The New India Assurance Company Limited 20230123 0 125.3 126.55 122.8 123.45 37364 123.45 down down correct
540775.BSE Khadim India Ltd 20230123 0 235.85 235.85 228 228.55 1230 228.55 down up incorrect
540776.BSE 5paisa Capital Ltd. 20230123 0 305.1 308.1 300.7 301.55 799 301.55 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230123 0 595 597 585.2 589.2 100938 589.2 down down correct
540782.BSE Sanghvi Brands Ltd 20230123 0 27.3 28 27.3 28 2000 28 up down incorrect
540789.BSE Diligent Media Corporation Limited 20230123 0 3.19 3.19 3.04 3.1 33691 3.1 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230123 0 98.3 100.2 98.3 99.85 18362 99.85 up up correct
540797.BSE Shalby Ltd. 20230123 0 156.25 158.9 152.8 157.15 18189 157.15 up up correct
540798.BSE Future Supply Chain Solutions Ltd. 20230123 0 24.25 24.65 23.3 23.9 5137 23.9 down down correct
540809.BSE Mrc Exim Ltd. 20230123 0 61.5 61.5 56.1 59.45 14483 59.45 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230123 0 32.95 34.75 32.9 33.65 225754 33.65 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230123 0 379.7 379.7 343.65 349.9 55148 349.9 down up incorrect
540901.BSE Praxis Home Retail Ltd. 20230123 0 26.4 27.85 26.3 27.65 4720 27.65 up up correct
540902.BSE Amber Enterprises India Ltd. 20230123 0 1910.05 1970 1910.05 1961.9 2802 1961.9 up up correct
540937.BSE Medico Remedies Ltd 20230123 0 317.95 320 312 315 24269 315 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230123 0 23.8 24.5 23.5 23.6 649225 23.6 down down correct
540975.BSE Aster DM Healthcare Ltd 20230123 0 223 223 218.75 219.65 6773 219.65 down down correct
540980.BSE The Yamuna Syndicate Limited 20230123 0 12650 12650 12599 12599 3 12599 down up incorrect
541019.BSE H.G. Infra Engineering Limited 20230123 0 693 698.2 669.05 677.35 9727 677.35 down down correct
541083.BSE Inflame Appliances Limited 20230123 0 467.75 475 463 464.65 3000 464.65 down down correct
541096.BSE Bharat Parenterals Limited 20230123 0 320 325 320 325 23 325 up up correct
541143.BSE Bharat Dynamics Limited 20230123 0 936.05 940.55 926.9 930.05 7646 930.05 down down correct
541144.BSE Active Clothing Co Limited 20230123 0 57.65 57.65 57.65 57.65 10979 57.65
541153.BSE Bandhan Bank Limited 20230123 0 241.4 249.85 239.85 248.2 768159 248.2 up down incorrect
541163.BSE Sandhar Technologies Limited 20230123 0 237.4 240.3 233 238.6 5140 238.6 up down incorrect
541195.BSE Mishra Dhatu Nigam Limited 20230123 0 217.05 221.4 216.2 220.2 17842 220.2 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230123 0 87.3 88.2 85 85.45 6601 85.45 down down correct
541233.BSE Lemon Tree Hotels Limited 20230123 0 74.25 74.9 73.05 73.3 290729 73.3 down down correct
541269.BSE Chemfab Alkalis Limited 20230123 0 274.45 276.05 263.8 268.15 1187 268.15 down down correct
541301.BSE Orient Electric Limited 20230123 0 259.9 263.85 259.9 261.25 3052 261.25 up up correct
541304.BSE Indo Us Bio-Tech Limited 20230123 0 194.6 209.35 194.6 209.35 7500 209.35 up up correct
541336.BSE IndoStar Capital Finance Limited 20230123 0 155.1 155.1 148.1 152.05 1450 152.05 down up incorrect
541352.BSE Megastar Foods Limited 20230123 0 254.2 262.7 252.6 262.7 2774 262.7 up up correct
541400.BSE ZIM Laboratories Limited 20230123 0 89.55 89.85 87.95 89.05 3971 89.05 down down correct
541450.BSE Adani Green Energy Limited 20230123 0 1982.05 2005.45 1915 1930.85 47251 1930.85 down up incorrect
541540.BSE Solara Active Pharma Sciences Limited 20230123 0 416.6 419.85 402.2 408.55 6704 408.55 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230123 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230123 0 0.89 0.89 0.85 0.87 76374 0.87 down down correct
541556.BSE RITES Limited 20230123 0 342.5 350.95 341.35 349.1 37228 349.1 up up correct
541557.BSE Fine Organic Industries Limited 20230123 0 5495.95 5495.95 5255.95 5276.5 8416 5276.5 down down correct
541627.BSE Hi-Tech Winding Systems Limited 20230123 0 2.13 2.23 2.03 2.03 14812 2.03 down up incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230123 0 56.5 56.5 56.45 56.45 2 56.45 down up incorrect
541700.BSE TCNS Clothing Co. Limited 20230123 0 503.05 513.8 503.05 507.4 1726 507.4 up up correct
541770.BSE CreditAccess Grameen Limited 20230123 0 912.6 919.7 891.2 895.35 2985 895.35 down up incorrect
541929.BSE Synergy Green Industries Limited 20230123 0 130.05 133.5 130 133.5 21 133.5 up down incorrect
BNL.BSE Beekay Niryat Limited 20230123 0 73.95 74 69.45 69.45 24678 69.45 down down correct
541956.BSE Ircon International Limited 20230123 0 61 62.1 59.8 60.15 364316 60.15 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230123 0 505.1 505.3 505 505 36 505 down down correct
541974.BSE Manorama Industries Limited 20230123 0 1021.5 1021.5 959.95 968.05 4292 968.05 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230123 0 496.05 506.05 484 492.8 32236 492.8 down down correct
542012.BSE A-1 Acid Limited 20230123 0 349 349 330 331.3 44265 331.3 down up incorrect
542013.BSE Dolfin Rubbers Limited 20230123 0 126.55 129.2 125.55 125.65 868 125.65 down down correct
542019.BSE Shubham Polyspin Limited 20230123 0 29.35 29.6 27.4 27.45 37946 27.45 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230123 0 373.6 373.6 364.9 365.8 1594 365.8 down down correct
542206.BSE Nivaka Fashions Limited 20230123 0 3.39 3.55 3.15 3.49 26529 3.49 up up correct
542231.BSE Nila Spaces Limited 20230123 0 3.55 3.64 3.4 3.4 125409 3.4 down down correct
542233.BSE Trejhara Solutions Limited 20230123 0 73.45 73.45 69.4 70.05 5351 70.05 down down correct
542333.BSE RPSG Ventures Limited 20230123 0 458.45 458.45 445.1 447.1 685 447.1 down down correct
542351.BSE Gloster Limited 20230123 0 789 789 750 762.35 10932 762.35 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230123 0 167.75 167.75 153.85 153.85 5685 153.85 down down correct
542383.BSE Ritco Logistics Limited 20230123 0 164.75 164.75 164.75 164.75 315 164.75
542399.BSE Chalet Hotels Limited 20230123 0 333 348 333 341.1 5118 341.1 up down incorrect
542460.BSE The Anup Engineering Limited 20230123 0 1081.3 1084 1022 1028.7 8214 1028.7 down down correct
542484.BSE Arvind Fashions Limited 20230123 0 337.95 337.95 326.9 329.65 20780 329.65 down down correct
542597.BSE MSTC Limited 20230123 0 308.25 312.35 302.2 304.4 13885 304.4 down down correct
542602.BSE Embassy Office Parks REIT 20230123 0 337.8 341.6 336.5 341 3189 341 up up correct
542627.BSE Chandni Machines Limited 20230123 0 18 19.35 18 19.3 31944 19.3 up up correct
542649.BSE Rail Vikas Nigam Limited 20230123 0 77.8 77.8 76 76.15 535209 76.15 down down correct
542650.BSE Metropolis Healthcare Limited 20230123 0 1315.45 1333.1 1302.7 1322.9 3782 1322.9 up down incorrect
542651.BSE KPIT Technologies Limited 20230123 0 695.35 702.2 689.2 698.55 50044 698.55 up up correct
542655.BSE Vikas Multicorp Limited 20230123 0 4.47 4.54 4.42 4.48 2907567 4.48 up up correct
542665.BSE Neogen Chemicals Limited 20230123 0 1237.8 1237.9 1227.1 1232.8 313 1232.8 down up incorrect
542667.BSE White Organic Retail Limited 20230123 0 156.8 156.8 151.15 155.45 139990 155.45 down down correct
542669.BSE BMW Industries Ltd. 20230123 0 36 36 32 34.2 9330 34.2 down down correct
542670.BSE Artemis Electricals Limited 20230123 0 106.2 106.2 106.2 106.2 20469 106.2
542677.BSE Mahesh Developers Limited 20230123 0 15.85 15.85 15.8 15.8 1029 15.8 down down correct
542684.BSE Prakash Pipes Limited 20230123 0 161 164.65 160.4 162.6 8573 162.6 up down incorrect
542685.BSE Digicontent Limited 20230123 0 17.65 17.65 16.35 16.85 2266 16.85 down up incorrect
542721.BSE Anand Rayons Ltd. 20230123 0 56.65 59 56 58 5026 58 up up correct
542725.BSE SBC Exports Ltd. 20230123 0 15.5 15.5 15.05 15.1 73998 15.1 down down correct
542729.BSE DCM Nouvelle Ltd. 20230123 0 169 173 162.8 170.55 13580 170.55 up up correct
542752.BSE Affle India Ltd. 20230123 0 1043 1043.95 1022.05 1025.65 4139 1025.65 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230123 0 581 582 575.25 576.35 803 576.35 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230123 0 272.55 275.05 266.8 267.5 15646 267.5 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230123 0 1911.05 1961.6 1911.05 1948.85 3784 1931.1052 up up correct
542773.BSE IIFL Securities Ltd. 20230123 0 67 67.15 65.35 66.85 23532 66.85 down down correct
542774.BSE APM Finvest Ltd. 20230123 0 259 270.45 257.6 270.45 54770 270.45 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230123 0 2752.05 2752.05 2614.7 2676.35 11050 2676.35 down up incorrect
542850.BSE Goblin India Ltd. 20230123 0 70 70 70 70 2000 70
542851.BSE Gensol Engineering Ltd. 20230123 0 1148.6 1148.6 1107.15 1111.25 5776 1111.25 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230123 0 17.2 17.4 16.95 17 166028 17 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230123 0 14.6 14.99 14 14.25 27476 14.25 down down correct
542867.BSE CSB Bank Ltd. 20230123 0 262.6 262.6 253.7 255.05 20525 255.05 down down correct
543282.BSE Niks Technology Limited 20230123 0 180 180 180 180 0 180
570001.BSE Tata Motors Limited 20230123 0 212.15 213.95 211.35 211.8 66848 211.8 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230123 0 999.6 999.6 985 990.55 2540 990.55 down down correct
590006.BSE Amrutanjan Health Care Limited 20230123 0 701.05 714.25 701.05 708 2472 708 up up correct
590018.BSE Hisar Metal Industries Limited 20230123 0 185.95 188 172.6 173.7 83200 173.7 down down correct
590021.BSE Bharat Rasayan Limited 20230123 0 9367.45 9392.5 9310.05 9363.5 39 9363.5 down down correct
590022.BSE Eastern Silk Industries Limited 20230123 0 3.79 3.79 3.52 3.53 19906 3.53 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230123 0 320 334.65 320 329.7 161302 329.7 up down incorrect
590025.BSE Ginni Filaments Limited 20230123 0 34.7 34.7 33.25 33.45 7178 33.45 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230123 0 79.35 79.35 76.1 76.65 106813 76.65 down down correct
590031.BSE De Nora India Limited 20230123 0 833.85 833.85 778.3 792.5 2540 792.5 down down correct
590051.BSE Saksoft Limited 20230123 0 143.4 145.25 141.05 143.25 114212 143.25 down down correct
590062.BSE The Andhra Sugars Limited 20230123 0 130.55 134.15 130.55 132.6 13119 132.6 up up correct
590071.BSE Sundaram Finance Limited 20230123 0 2273.95 2305 2270.5 2295.3 627 2295.3 up up correct
590072.BSE Sundaram Brake Linings Limited 20230123 0 321.45 327 318 318.2 224 318.2 down up incorrect
590073.BSE Wheels India Limited 20230123 0 584.2 584.2 568 570.8 1393 570.8 down down correct
590075.BSE Lambodhara Textiles Limited 20230123 0 157.3 163 157.3 159.5 16024 159.5 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230123 0 48.21 48.62 48.21 48.51 2183 48.51 up up correct
590134.BSE Madras Fertilizers Limited 20230123 0 66.45 69.15 66.4 67.25 216537 67.25 up up correct
5PAISA.BSE 5paisa Capital Limited 20230123 0 305.1 308.1 300.7 301.55 799 301.55 down down correct
AARTIIND.BSE Aarti Industries Limited 20230123 0 557 560.85 551.7 554.65 14687 554.65 down up incorrect
AAVAS.BSE Aavas Financiers Limited 20230123 0 1820.25 1865 1811.75 1856.35 1796 1856.35 up down incorrect
AAYUSH.BSE Aayush Food and Herbs Limited 20230123 0 28.85 28.9 28.85 28.9 2613 28.9 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230123 0 21874.9004 21898.9004 21679.4492 21838.9492 215 21838.9492 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230123 0 102.85 104.65 101.4 101.65 1141 101.65 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230123 0 3454.75 3459.95 3414 3434.5 51149 3434.5 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230123 0 779.5 779.5 762.5 769.05 123619 769.05 down down correct
ADANIPOWER.BSE Adani Power Limited 20230123 0 275.3 276.9 271.8 273.25 101441 273.25 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230123 0 2738.7 2798.6 2734.3 2782.35 28611 2782.35 up up correct
ADCON.BSE Adcon Capital Services Limited 20230123 0 5.79 5.79 5.79 5.79 1903182 5.79
ADJIA.BSE Adjia Technologies Ltd 20230123 0 32 33 32 33 3200 33 up down incorrect
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230123 0 79.65 79.65 77.8 77.8 2865 77.8 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230123 0 276.05 283.95 276.05 280 4126 280 up up correct
ADVIKCA.BSE Advik Capital Limited 20230123 0 3.75 3.79 3.53 3.59 2747303 3.59 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230123 0 310.75 312.9 295.3 296.7 13955 296.7 down up incorrect
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230123 0 10.9 10.9 10.32 10.39 74083 10.39 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230123 0 2265.7 2265.8501 2242.8 2249.1001 221 2249.1001 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230123 0 59 61.5 59 60.5 4317 60.5 up up correct
ALICON.BSE Alicon Castalloy Limited 20230123 0 905.1 934.55 888.4 911.2 501 911.2 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230123 0 70.85 73 70.85 71.65 6066 71.65 up down incorrect
ALOKTEXT.BSE Alok Industries Limited 20230123 0 14.2 14.2 13.45 13.45 956355 13.45 down up incorrect
AMARAJABAT.BSE Amara Raja Batteries Limited 20230123 0 575.05 580.15 570.8 574.7 29319 574.7 down down correct
AMDIND.BSE AMD Industries Limited 20230123 0 56.65 57.5 56.1 56.45 7106 56.45 down down correct
AMINTAN.BSE Amin Tannery Limited 20230123 0 2.35 2.35 2.22 2.32 16900 2.32 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230123 0 26.5 26.95 26.1 26.15 35153 26.15 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230123 0 29.8 31 29.8 30.05 2442 30.05 up up correct
ANSINDUS.BSE ANS Industries Limited 20230123 0 9.6 9.6 9.6 9.6 50 9.6
APARINDS.BSE Apar Industries Limited 20230123 0 1656.95 1702.45 1554.2 1567.9 14909 1567.9 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230123 0 71 75.95 69.9 70.8 186210 70.8 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230123 0 41.45 41.45 41.45 41.45 0 41.45
ARFIN.BSE Arfin India Limited 20230123 0 24.2 24.2 23.8 23.95 8981 23.95 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230123 0 1565 1565 1494.4 1500.6 230 1500.6 down down correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230123 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230123 0 86.9 87.5 86.55 86.85 55880 86.85 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230123 0 18 18.35 16.9 17.15 58418 17.15 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230123 0 5.48 5.48 5.48 5.48 500 5.48
ASHRAM.BSE Ashram Online.com Limited 20230123 0 4.9 5.14 4.9 5.14 3083 5.14 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230123 0 2789.55 2800 2766.5 2785.75 88530 2785.75 down up incorrect
ASIANTILES.BSE Asian Granito India Limited 20230123 0 48.85 48.85 45 45.7 203853 45.7 down down correct
ASMTEC.BSE ASM Technologies Limited 20230123 0 478 478 444.05 447.15 3993 447.15 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230123 0 2018.95 2028 1961 2023.5 7470 2023.5 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230123 0 71.25 74.75 71.25 72.55 3454 72.55 up up correct
AXISBANK.BSE Axis Bank Limited 20230123 0 936 939.6 924.4 933.35 147879 933.35 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230123 0 3562.05 3630 3562.05 3623.95 38791 3623.95 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230123 0 1136.25 1140.7 1127.4 1133.3 1454 1133.3 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230123 0 1328 1344.95 1320.3 1332.55 156585 1332.55 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230123 0 15.8 15.95 15.2 15.35 988171 15.35 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230123 0 5580.3999 5809.8501 5580.3501 5780.8999 1369 5780.8999 up down incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230123 0 5860 5935 5840 5866.5 31076 5866.5 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230123 0 43.1 43.35 42.65 42.85 4721 42.85 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230123 0 2239.95 2259.6001 2225.25 2247.8501 4797 2247.8501 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230123 0 199.4 202.45 199 199.35 1359 199.35 down down correct
BAPACK.BSE B & A Packaging India Limited 20230123 0 202 205.75 196.55 203.35 2514 203.35 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230123 0 49.1 51.5 49.1 50.55 8350 50.55 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230123 0 1.3 1.31 1.26 1.3 466084 1.3
BEEKAY.BSE Beekay Steel Industries Limited 20230123 0 432.05 443.85 432 435.75 1026 435.75 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20230123 0 660 660 630.95 635.7 2347 635.7 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230123 0 65.85 66.95 61 64.45 7566 64.45 down up incorrect
BFLAFL.BSE BFL Asset Finvest Limited 20230123 0 18.25 19.3 18.05 18.1 9690 18.1 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230123 0 765.35 776 764.5 772.7 39152 772.7 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230123 0 96.4 96.4 89.35 90.35 1149 90.35 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230123 0 134.4 140.15 134.4 140.15 12043 140.15 up up correct
BIOCON.BSE Biocon Limited 20230123 0 244.55 249.5 244.55 248.4 51003 248.4 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230123 0 53.85 54.7 53.8 54.1 5124 54.1 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230123 0 166.5 167.45 164 164.25 10355 164.25 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230123 0 5.15 5.15 5.15 5.15 450 5.15
BODALCHEM.BSE Bodal Chemicals Limited 20230123 0 74.95 74.95 73.5 73.8 6161 73.8 down up incorrect
BORORENEW.BSE Borosil Renewables Ltd 20230123 0 485 486.5 473.2 475.35 18434 475.35 down down correct
BOSCHLTD.BSE Bosch Limited 20230123 0 16993.0508 17050 16838 16931.5508 347 16931.5508 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230123 0 346.45 349.95 345.9 349.5 86634 349.5 up up correct
BRNL.BSE Bharat Road Network Limited 20230123 0 36.75 38.3 36.75 37.55 10008 37.55 up down incorrect
BURGERKING.BSE Burger King India Limited 20230123 0 111.45 118.25 111.45 114.95 53736 114.95 up down incorrect
CANBK.BSE Canara Bank 20230123 0 322.4 326.5 319.6 323.1 410678 323.1 up down incorrect
CASTROLIND.BSE Castrol India Limited 20230123 0 120.3 121 119.3 119.55 33041 119.55 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230123 0 7.5 7.86 7.5 7.85 17049 7.85 up up correct
CEATLTD.BSE CEAT Limited 20230123 0 1588.05 1642.15 1588.05 1602.7 2835 1602.7 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230123 0 12.1 12.24 11.9 11.95 44077 11.95 down down correct
CESC.BSE CESC Limited 20230123 0 74 74.5 73.85 74.15 98156 74.15 up up correct
CGCL.BSE Capri Global Capital Limited 20230123 0 775 788.2 767.6 773.75 24340 773.75 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230123 0 350 359 344 349.15 2592 349.15 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230123 0 138 138 131.5 131.9 12146 131.9 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230123 0 176.9 212 176.9 208.4 65057 208.4 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20230123 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230123 0 3.38 3.38 3.08 3.08 4240 3.08 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230123 0 703.05 717.05 703.05 712.5 32984 712.5 up up correct
CIL.BSE Citizen Infoline Limited 20230123 0 29 31 28.1 31 1001 31 up up correct
CINEVISTA.BSE Cinevista Limited 20230123 0 11.72 12 11.62 11.91 1051 11.91 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230123 0 29.8 30.95 29.8 30 604 30 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230123 0 1496.15 1500.5 1480 1490.15 9087 1490.15 down up incorrect
COMFINTE.BSE Comfort Intech Limited 20230123 0 28 29.35 26 28.45 17278 28.45 up down incorrect
COMPUSOFT.BSE Compucom Software Limited 20230123 0 19.5 20.2 19 19.4 28201 19.4 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230123 0 76.1 76.35 75 75.8 68458 75.8 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230123 0 35.85 35.85 35.05 35.05 116 35.05 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230123 0 20.15 20.15 20.15 20.15 5444 20.15
CSL.BSE Continental Securities Limited 20230123 0 43 43.05 42.2 43.05 27602 43.05 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230123 0 63.55 66.7 61.25 66.7 26 66.7 up up correct
CUB.BSE City Union Bank Ltd 20230123 0 159.45 160.4 157.25 158.4 32287 158.4 down down correct
CYIENT.BSE Cyient Limited 20230123 0 870.05 884.4 870.05 874.4 3568 874.4 up up correct
DABUR.BSE Dabur India Limited 20230123 0 568 568 560.5 564.35 21869 564.35 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230123 0 54.65 54.65 53.2 53.3 378 53.3 down up incorrect
DATAMATICS.BSE Datamatics Global Services Limited 20230123 0 304.3 320.9 298.25 312.05 83853 312.05 up up correct
DCBBANK.BSE DCB Bank Limited 20230123 0 126.25 126.25 122.75 122.95 66092 122.95 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230123 0 13.98 13.98 13.98 13.98 5 13.98
DHRUV.BSE Dhruv Consultancy Services Limited 20230123 0 66.5 70.3 63.1 64.35 107180 64.35 down up incorrect
DHUNINV.BSE Dhunseri Investments Limited 20230123 0 666.25 798.65 666.25 743.75 6580 743.75 up down incorrect
DOLAT.BSE Dolat Investments Limited 20230123 0 62.7 63.45 62.05 62.5 15992 62.5 down down correct
DOLLAR.BSE Dollar Industries Limited 20230123 0 409.5 411.25 408 408.75 326 408.75 down down correct
DONEAR.BSE Donear Industries Limited 20230123 0 103.55 105.6 101 101.8 29764 101.8 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230123 0 4350 4355.1001 4322.8999 4338.75 2820 4338.75 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230123 0 228.45 228.45 228.45 228.45 5 228.45
DSSL.BSE Dynacons Systems and Solutions Ltd 20230123 0 443.3 475 439.75 471.1 43072 471.1 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230123 0 9.97 9.97 9.03 9.03 342 9.03 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230123 0 98.25 99.55 98.25 98.8 34473 98.8 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230123 0 71.55 71.55 68.05 68.55 513 68.55 down down correct
DYNPRO.BSE Dynemic Products Limited 20230123 0 289.15 292 273 274.1 2734 274.1 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230123 0 5.69 5.69 5.35 5.5 12246 5.5 down down correct
EIHOTEL.BSE EIH Limited 20230123 0 166.25 168.95 165.2 166.1 18803 166.1 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230123 0 94.05 94.7 93.65 94.05 46688 94.05
EMAMILTD.BSE Emami Limited 20230123 0 423.9 426.65 414.45 417.4 2678 417.4 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230123 0 76.55 77.5 75.05 76 1856 76 down up incorrect
ENDURANCE.BSE Endurance Technologies Limited 20230123 0 1420 1447.65 1416.15 1433.1 1196 1433.1 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230123 0 21 21.4 20.25 21.2 27552 21.2 up up correct
ENGINERSIN.BSE Engineers India Limited 20230123 0 88.8 90.75 88 88.8 1235154 88.8
ENTRINT.BSE Enterprise International Limited 20230123 0 18.9 19.5 18.9 18.9 198 18.9
ESCORTS.BSE Escorts Limited 20230123 0 2094.25 2116.3 2089.3501 2102.1001 2537 2102.1001 up down incorrect
ESSARSHPNG.BSE Essar Shipping Limited 20230123 0 9.45 9.45 8.85 8.87 49474 8.87 down up incorrect
ESTER.BSE Ester Industries Limited 20230123 0 126.15 127.6 124.35 125.6 12127 125.6 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230123 0 355.6 361 352.45 359.2 5619 359.2 up up correct
EVERESTO.BSE Everest Organics Limited 20230123 0 122.5 122.5 118.35 118.65 23807 118.65 down down correct
FEL.BSE Future Enterprises Limited 20230123 0 1.62 1.67 1.61 1.61 304193 1.61 down down correct
FELDVR.BSE Future Enterprises Limited 20230123 0 7.55 7.7 7.12 7.51 11878 7.51 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230123 0 57.7 57.7 57.65 57.65 6000 57.65 down down correct
GAIL.BSE GAIL (India) Limited 20230123 0 100 102.8 99.55 102.15 2807252 102.15 up up correct
GALADAFIN.BSE Galada Finance Limited 20230123 0 13.77 13.77 13.77 13.77 429 13.77
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230123 0 574.6 580.6 572.05 579.8 825 579.8 up up correct
GANECOS.BSE Ganesha Ecosphere Limited 20230123 0 862.55 892.1 862.55 887.45 552 887.45 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230123 0 369.7 375.95 365.15 369.15 893 369.15 down up incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230123 0 7.12 7.12 5.85 7.12 180000 7.12
GCMSECU.BSE GCM Securities Limited 20230123 0 2.76 2.77 2.7 2.76 153004 2.76
GENPHARMA.BSE Generic Pharmasec Ltd 20230123 0 3.93 4 3.92 3.93 134259 3.93
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230123 0 91.1 94.8 90.4 92.35 139993 92.35 up up correct
GEPIL.BSE GE Power India Limited 20230123 0 134.55 137.05 134.5 135.25 2228 135.25 up up correct
GHCL.BSE GHCL Limited 20230123 0 509.95 512.2 499.1 508.9 12904 508.9 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230123 0 102 103 97 99.4 4425 99.4 down up incorrect
GKB.BSE GKB Ophthalmics Limited 20230123 0 154.9 160.9 152 157.95 11573 157.95 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230123 0 55.35 57.7 54.85 56.3 11684 56.3 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230123 0 47.5 47.5 43.1 43.85 9523 43.85 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230123 0 155.25 157.1 152.75 154.05 49918 154.05 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230123 0 90 91.9 88.15 88.5 10071 88.5 down down correct
GODREJIND.BSE Godrej Industries Limited 20230123 0 437.3 442 432.6 437.3 6181 437.3
GOGIACAP.BSE Gogia Capital Services Limited 20230123 0 81.7 81.7 81.7 81.7 80 81.7
GOKAKTEX.BSE Gokak Textiles Limited 20230123 0 30 30 27.7 29.5 393 29.5 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230123 0 129.35 130.8 127 127.7 428405 127.7 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230123 0 63.1 64.65 62.25 64 748 64 up down incorrect
GOLDIAM.BSE Goldiam International Limited 20230123 0 165 174.2 164.95 167.8 103386 167.8 up up correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230123 0 117.3 122.9 115 119.8 1327 119.8 up down incorrect
GPPL.BSE Gujarat Pipavav Port Limited 20230123 0 93.75 95.05 93.75 94.25 55650 94.25 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230123 0 89 89 85.05 85.9 34181 85.9 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230123 0 147.2 148.5 145.9 147 86027 147 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230123 0 266.3 277.7 266.3 274.45 44498 274.45 up up correct
GSS.BSE GSS Infotech Limited 20230123 0 256.1 265 255.8 256.7 8675 256.7 up down incorrect
GTL.BSE GTL Limited 20230123 0 7.65 7.72 7.53 7.6 31966 7.6 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230123 0 1.16 1.16 1.1 1.12 19856906 1.12 down down correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230123 0 12 12 12 12 30000 12
HAL.BSE Hindustan Aeronautics Limited 20230123 0 2520.25 2533.7 2499.05 2524.45 26562 2524.45 up up correct
HALDER.BSE Halder Venture Limited 20230123 0 306.55 319.35 306 306.4 61 306.4 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230123 0 6.6 6.6 5.56 5.8 37980 5.8 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230123 0 2.3 2.3 2.18 2.24 18578 2.24 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230123 0 6159.9502 6159.9502 6005.5498 6010.5 621 6010.5 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230123 0 427.37 432.4 427.37 430.75 202 430.75 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230123 0 4.47 4.47 4.47 4.47 6889 4.47
HBLPOWER.BSE HBL Power Systems Limited 20230123 0 99.4 102 98.2 100.55 115042 100.55 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230123 0 16.4 16.4 15.7 15.8 77971 15.8 down down correct
HCLTECH.BSE HCL Technologies Limited 20230123 0 1109.05 1122.3 1107.8 1121.15 29362 1121.15 up down incorrect
HDFC.BSE Housing Development Finance Corporation Limited 20230123 0 2719.5 2750 2719.5 2740.7 36155 2740.7 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230123 0 2018.1 2025 1997.05 2000.85 13444 2000.85 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230123 0 1661.25 1683.3 1661.25 1672.65 85267 1672.65 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230123 0 4.83 4.98 4.8 4.85 59235 4.85 up down incorrect
HEIDELBERG.BSE HeidelbergCement India Limited 20230123 0 184.45 184.55 181.3 183.25 14608 183.25 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230123 0 2733.5 2810 2733.5 2772.95 9877 2772.95 up down incorrect
HIL.BSE HIL Limited 20230123 0 2620.55 2695 2590 2620.8999 1726 2620.8999 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230123 0 494 500.25 491.75 493.6 388407 493.6 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230123 0 17.15 17.7 16.8 17.5 134839 17.5 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230123 0 7.99 8.33 7.55 7.91 22192 7.91 down up incorrect
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230123 0 135.85 135.85 132.9 133.2 79032 133.2 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230123 0 2559 2603.6001 2553.05 2597.8 29549 2597.8 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230123 0 226.9 229.95 222.15 224.9 751 224.9 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230123 0 55.25 55.35 54.4 54.55 1965 54.55 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230123 0 30 31.8 30 30.65 73969 30.65 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230123 0 40486 40799 40226.3008 40701.6016 77 40701.6016 up up correct
HPL.BSE HPL Electric & Power Limited 20230123 0 104.75 105.1 102.2 102.8 158609 102.8 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230123 0 94 94.65 93.2 93.35 64699 93.35 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230123 0 883.9 883.9 865.05 871.55 490627 871.55 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230123 0 474.85 475.5 469.3 474.25 18008 474.25 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230123 0 3.81 3.97 3.76 3.77 4574 3.77 down up incorrect
IDEA.BSE Vodafone Idea Limited 20230123 0 7.25 7.29 7.02 7.09 39751750 7.09 down down correct
IFCI.BSE IFCI Limited 20230123 0 13.29 13.3 13.02 13.13 6012291 13.13 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230123 0 276.05 276.05 269 269.2 1220 269.2 down down correct
IFINSEC.BSE India Finsec Limited 20230123 0 43 43 41.7 41.7 14 41.7 down down correct
IIFL.BSE IIFL Finance Limited 20230123 0 498.8 498.8 474 476.3 31330 476.3 down down correct
IISL.BSE Indian Infotech Software Ltd 20230123 0 3.89 3.92 3.56 3.62 59899 3.62 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230123 0 713.05 715.5 712 712.4 672 712.4 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230123 0 149.55 151.55 146.85 147.5 3525 147.5 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230123 0 18.4 20.2 18.3 18.5 36098 18.5 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230123 0 55.75 55.75 54.6 54.9 2216 54.9 down down correct
INDRAIND.BSE Indra Industries Limited 20230123 0 4.12 4.12 4.12 4.12 100 4.12
INDRENEW.BSE Ind Renewable Energy Limited 20230123 0 11.35 11.5 10.77 11.44 2180 11.44 up up correct
INDUSFINL.BSE Indus Finance Limited 20230123 0 19.95 20.9 19.9 20.9 2941 20.9 up up correct
INDUSINDBK.BSE IndusInd Bank Limited 20230123 0 1206.25 1220 1200.5 1204.35 30855 1204.35 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230123 0 172 178.2 171.55 172.75 314804 172.75 up up correct
INFY.BSE Infosys Limited 20230123 0 1534 1552.9 1528.7 1547.8 165777 1547.8 up up correct
INTERDIGI.BSE Interworld Digital Limited 20230123 0 0.37 0.38 0.37 0.37 390245 0.37
INTSTOIL.BSE Inter State Oil Carrier Limited 20230123 0 33.35 33.35 29 29.1 1890 29.1 down up incorrect
IOB.BSE Indian Overseas Bank 20230123 0 30.55 31.15 30 30.25 2302798 30.25 down down correct
IOC.BSE Indian Oil Corporation Limited 20230123 0 82.8 83.6 82.6 83.4 779249 83.4 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230123 0 344.35 348.35 339.65 341.4 8734 341.4 down up incorrect
ISWL.BSE India Steel Works Limited 20230123 0 2.04 2.04 1.95 1.98 81571 1.98 down down correct
ITC.BSE ITC Limited 20230123 0 334.75 338 333 337.6 344127 337.6 up down incorrect
ITDCEM.BSE ITD Cementation India Limited 20230123 0 126.9 126.9 124.05 125.65 38943 125.65 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230123 0 7.26 7.54 7.23 7.34 78966 7.34 up up correct
IWP.BSE The Indian Wood Products Company Limited 20230123 0 27.8 28.75 27.75 27.9 1922 27.9 up up correct
IZMO.BSE Izmo Ltd 20230123 0 72.8 73.05 71.45 72.05 6352 72.05 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230123 0 48.25 50 48.25 49 2100 49 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230123 0 74.5 76.3 74.05 75.7 125217 75.7 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230123 0 140.8 142.8 139.75 141.3 50305 141.3 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230123 0 35 35 32.45 33.05 2471 33.05 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230123 0 265.9 276 263 272.1 6186 272.1 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230123 0 3460 3460 3460 3460 0 3460
JATALIA.BSE Jatalia Global Ventures Ltd 20230123 0 3.25 3.25 3.07 3.24 243 3.24 down up incorrect
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230123 0 158.35 158.35 156.05 156.7 223 156.7 down up incorrect
JAYCH.BSE Jayshree Chemicals Limited 20230123 0 7.14 7.14 6.95 6.98 7497 6.98 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230123 0 24.4 25.25 24.4 24.6 10421 24.6 up up correct
JCTLTD.BSE JCT Limited 20230123 0 3.03 3.05 2.99 3 491475 3 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230123 0 98 100 98 99.15 3351 99.15 up down incorrect
JDORGOCHEM.BSE JD Orgochem Limited 20230123 0 6.6 6.66 6.2 6.5 2753 6.5 down up incorrect
JHACC.BSE Jhaveri Credits and Capital Limited 20230123 0 10.2 10.71 10.2 10.71 151 10.71 up up correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230123 0 21.05 21.35 20.55 21.05 9152 21.05
JINDALSAW.BSE Jindal Saw Limited 20230123 0 117.25 117.25 114.1 115.15 80128 115.15 down up incorrect
JINDALSTEL.BSE Jindal Steel & Power Limited 20230123 0 601.15 609.6 601.15 603.8 69882 603.8 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230123 0 286.25 287.3 278 282.15 5599 282.15 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230123 0 19.2 19.2 18.65 18.65 3164 18.65 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230123 0 33.75 33.75 32.8 33 455143 33 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230123 0 24.65 24.65 24.65 24.65 212 24.65
JKIL.BSE J. Kumar Infraprojects Limited 20230123 0 272.55 273.5 263.8 266.25 9213 266.25 down down correct
JKPAPER.BSE JK Paper Limited 20230123 0 420.9 423 410.4 411.45 47568 411.45 down up incorrect
JLMORI.BSE J. L. Morison (India) Limited 20230123 0 1705 1771.95 1705 1771.95 49 1771.95 up up correct
JMFINANCIL.BSE JM Financial Limited 20230123 0 71.5 72.35 70.1 70.3 89372 70.3 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230123 0 9.71 9.79 9.57 9.6 523234 9.6 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230123 0 7.21 7.25 7.04 7.09 8079250 7.09 down up incorrect
JPTSEC.BSE JPT Securities Limited 20230123 0 6.4 6.4 6.4 6.4 1 6.4
JRFOODS.BSE J. R. Foods Limited 20230123 0 4.99 4.99 4.99 4.99 0 4.99
JSL.BSE Jindal Stainless Limited 20230123 0 258.35 259.35 247.1 257.55 235739 257.55 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230123 0 737 747 726.1 733.65 82322 733.65 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230123 0 4.95 5.15 4.8 5.15 3479 5.15 up up correct
JTEKTINDIA.BSE JTEKT India Ltd 20230123 0 138.75 142.4 138 138.65 95298 138.65 down up incorrect
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230123 0 517.65 517.65 506.6 509.1 13821 509.1 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230123 0 357.9 359.9 355.15 356.95 4908 356.95 down down correct
JYOTI.BSE Jyoti Limited 20230123 0 19.65 19.7 18.5 19.7 46895 19.7 up up correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230123 0 1200 1200 1170 1180 6054 1180 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230123 0 471.05 563.15 469.1 556.85 159131 556.85 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230123 0 1061.95 1063.65 1044.65 1061.25 2105 1061.25 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230123 0 554 555.25 541.7 553.75 13421 553.75 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230123 0 9.88 10.2 9.55 10.04 736 10.04 up up correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230123 0 137.7 137.7 124.6 124.8 24467 124.8 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230123 0 418 423.35 415.55 417.35 6707 417.35 down up incorrect
KANCOTEA.BSE Kanco Tea & Industries Limited 20230123 0 94.75 96.95 91.3 96.85 414 96.85 up down incorrect
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230123 0 142.5 144 138 139.45 4365 139.45 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230123 0 169.7 169.7 160.05 162.85 4180 162.85 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230123 0 105.35 109.7 101.3 108.45 985424 108.45 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230123 0 9005.2002 9005.2002 9005.2002 9005.2002 0 9005.2002
KBSINDIA.BSE KBS India Limited 20230123 0 80.95 80.95 76.9 77.2 4292 77.2 down up incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20230123 0 95 95.7 93.5 95.2 533 95.2 up up correct
KCLINFRA.BSE KCL Infra Projects Limited 20230123 0 3.66 3.88 3.55 3.55 305242 3.55 down down correct
KCP.BSE The KCP Limited 20230123 0 107.1 109.5 106 106.5 9144 106.5 down down correct
KDDL.BSE KDDL Limited 20230123 0 1041.2 1048.6 1024.65 1027.25 324 1027.25 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230123 0 75.65 79.9 75 76.3 1342 76.3 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230123 0 59.55 60.55 59.2 59.6 112906 59.6 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230123 0 103.95 113 101.5 102 2986 102 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230123 0 53.45 53.45 52 52.95 3109 52.95 down down correct
KHODAY.BSE Khoday India Limited 20230123 0 98.75 103.65 97.5 98.5 2049 98.5 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230123 0 1.85 1.85 1.74 1.77 460927 1.77 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230123 0 1.16 1.16 1.16 1.16 12808 1.16
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230123 0 355 359.6 350 357.7 9438 357.7 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230123 0 311.4 315.5 309.6 313 1985 313 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230123 0 531.9 531.9 522.2 523.25 13413 523.25 down down correct
KITEX.BSE Kitex Garments Limited 20230123 0 185.8 188.85 182.75 183.45 2200 183.45 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230123 0 15.1 15.1 15.1 15.1 294 15.1
KLBRENG-B.BSE Kilburn Engineering Limited 20230123 0 79 81 77.55 80.45 18224 80.45 up down incorrect
KMSUGAR.BSE K.M. Sugar Mills Limited 20230123 0 28.6 29.15 28 28.2 40075 28.2 down down correct
KNRCON.BSE KNR Constructions Limited 20230123 0 266.45 266.45 258.35 259.55 18910 259.55 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230123 0 3.52 3.52 3.26 3.52 76254 3.52
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230123 0 80 80.9 79 79.65 44054 79.65 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230123 0 308.95 316.6 297.1 301.05 58642 301.05 down down correct
KOPRAN.BSE Kopran Limited 20230123 0 137.65 138 132.3 133.45 17869 133.45 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230123 0 1796 1799.4 1770.55 1783.2 70414 1783.2 down down correct
KRBL.BSE KRBL Limited 20230123 0 397.1 402 394 399.05 30088 399.05 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230123 0 114 123.55 114 123.55 10348 123.55 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230123 0 21.6 21.6 19.6 21.6 1653 21.6
KRITINUT.BSE Kriti Nutrients Limited 20230123 0 50 50.85 49 49.1 6439 49.1 down up incorrect
KRL.BSE Kintech Renewables Limited 20230123 0 427.5 427.5 409 421 4 421 down down correct
KSCL.BSE Kaveri Seed Company Limited 20230123 0 512.95 513.8 502.5 512.35 1153 512.35 down up incorrect
KTKBANK.BSE The Karnataka Bank Limited 20230123 0 148.85 150.75 148.1 148.65 70489 148.65 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230123 0 63.66 64.88 63.56 64.25 1404 64.25 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230123 0 11196.7002 11197.25 10900.2998 10933.7002 507 10933.7002 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230123 0 697.5 705.55 697.45 698.65 3260 698.65 up down incorrect
LIBORD.BSE Libord Securities Limited 20230123 0 10.51 11.5 10.51 11.5 2182 11.5 up up correct
LKPFIN.BSE LKP Finance Limited 20230123 0 93.25 93.25 88.45 92.4 3325 92.4 down down correct
LKPSEC.BSE LKP Securities Limited 20230123 0 13.78 13.83 13.4 13.46 24302 13.46 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230123 0 22.4 24.75 22.25 24.05 8512004 24.05 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230123 0 133.4 135.75 132.65 132.7 1301 132.7 down down correct
LT.BSE Larsen & Toubro Limited 20230123 0 2250 2272.5 2227 2233.3501 29728 2233.3501 down up incorrect
LTI.BSE Larsen & Toubro Infotech Limited 20230123 0 4158.25 4400 4120 4368.35 53278 4368.35 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230123 0 90.9 90.9 88.05 88.7 2669 88.7 down down correct
LUPIN.BSE Lupin Limited 20230123 0 753.4 769.15 752.25 765.6 35163 765.6 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230123 0 6.07 6.07 5.66 5.77 7749 5.77 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230123 0 1315.1 1345.25 1312 1327.75 55360 1327.75 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230123 0 233.3 237.95 233.05 236.25 70702 236.25 up up correct
MAANALU.BSE Maan Aluminium Limited 20230123 0 229.9 237.55 224.55 225.65 16683 225.65 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230123 0 114.1 114.1 114.1 114.1 100 114.1
MADHAV.BSE Madhav Marbles and Granites Limited 20230123 0 44.65 44.8 43.35 43.35 565 43.35 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230123 0 5.25 5.47 5.19 5.21 20704 5.21 down down correct
MAHABANK.BSE Bank of Maharashtra 20230123 0 31.35 31.75 30.6 30.95 631780 30.95 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230123 0 372.45 372.45 361.2 367.4 9051 367.4 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230123 0 41.8 50.8 41.8 48.45 179544 48.45 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230123 0 83.1 83.25 81 81.55 53614 81.55 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230123 0 116.5 118.9 115.65 118.65 717863 118.65 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230123 0 15.05 15.25 14.8 15.1 95 15.1 up down incorrect
MARALOVER.BSE Maral Overseas Limited 20230123 0 66.25 67 64.5 65.7 2991 65.7 down down correct
MARICO.BSE Marico Limited 20230123 0 501.15 507.25 501.15 503.95 148022 503.95 up down incorrect
MARUTI.BSE Maruti Suzuki India Limited 20230123 0 8490 8490 8383.7998 8423.1504 26165 8423.1504 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230123 0 435.05 447.95 426.6 443.45 30217 443.45 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230123 0 95.55 95.55 93.7 94 4179 94 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230123 0 10.96 11 10.7 10.99 5853 10.99 up down incorrect
MCX.BSE Multi Commodity Exchange of India Limited 20230123 0 1578.2 1579.1 1551.3 1562.9 11442 1562.9 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230123 0 22.4 22.4 21.15 21.4 7658 21.4 down up incorrect
MERCATOR.BSE Mercator Limited 20230123 0 1.04 1.05 1.01 1.05 58323 1.05 up up correct
METALFORGE.BSE Metalyst Forgings Limited 20230123 0 3.9 4 3.7 3.9 13526 3.9
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230123 0 64.8 64.8 61.35 63 6033 63 down down correct
MFSL.BSE Max Financial Services Limited 20230123 0 839 848 828.15 843.3 15934 843.3 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230123 0 248.4 263.2 247.8 248.85 33801 248.85 up up correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230123 0 257 263.8 256.3 263.45 5169 263.45 up down incorrect
MIDINDIA.BSE Mid India Industries Limited 20230123 0 10 10 9.4 9.5 4948 9.5 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230123 0 20.1 20.1 19.1 19.8 9130 19.8 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230123 0 17 17 16.35 16.4 43011 16.4 down down correct
MIRZAINT.BSE Mirza International Limited 20230123 0 252.05 254.95 241.6 243.25 32005 243.25 down up incorrect
MOHITE.BSE Mohite Industries Limited 20230123 0 23.9 23.9 21.3 22 1649 22 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230123 0 981.5 995 975 980.9 527 980.9 down up incorrect
MPSLTD.BSE MPS Limited 20230123 0 904.7 904.7 878.25 890.1 777 890.1 down down correct
MRF.BSE MRF Limited 20230123 0 89600 90380 89600 90209.7031 219 90209.7031 up up correct
MSPL.BSE MSP Steel & Power Limited 20230123 0 9.4 9.62 9.4 9.58 86501 9.58 up down incorrect
MUNJALSHOW.BSE Munjal Showa Limited 20230123 0 97.7 98.05 95.25 97.35 7252 97.35 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230123 0 37.8 40 37.8 38.85 3657 38.85 up up correct
NAM.BSE Nam Securities Limited 20230123 0 70.5 70.5 70.5 70.5 0 70.5
NATCAPSUQ.BSE Natural Capsules Limited 20230123 0 445 463.95 441 449.05 9139 449.05 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230123 0 84.3 84.65 83.4 84.5 259054 83.4934 up up correct
NATPEROX.BSE National Peroxide Limited 20230123 0 1430 1445 1430 1444.1 1056 1444.1 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230123 0 3671 3759 3661 3746.2 3430 3746.2 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230123 0 85 85 85 85 2500 85
NCC.BSE NCC Limited 20230123 0 93.55 95.25 92.7 93.15 259506 93.15 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230123 0 6.3 6.3 6.3 6.3 0 6.3
NCLIND.BSE NCL Industries Limited 20230123 0 172.7 173.75 170.95 172 4346 172 down down correct
NDL.BSE Nandan Denim Limited 20230123 0 25.2 25.6 24 24.2 18738 24.2 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230123 0 17.95 17.95 16.35 16.35 384 16.35 down down correct
NESTLEIND.BSE Nestlé India Limited 20230123 0 19208.0508 19430 19177.8496 19368.5 597 19368.5 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230123 0 50 50.48 49.32 49.62 1108 49.62 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230123 0 416 421.95 405.3 411.1 15908 411.1 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230123 0 15.3 15.3 14.55 14.6 3139 14.6 down down correct
NFL.BSE National Fertilizers Limited 20230123 0 71.3 72.75 70.8 71.3 366873 71.3
NHPC.BSE NHPC Ltd 20230123 0 42.85 43.35 42.6 42.75 910815 42.75 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230123 0 136 136.5 133 134.2 21448 134.2 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230123 0 9.35 9.35 9.35 9.35 103 9.35
NILE.BSE Nile Limited 20230123 0 550 551.05 542.2 545.1 1452 545.1 down down correct
NITCO.BSE NITCO Limited 20230123 0 26.55 28.95 26.2 26.45 15845 26.45 down down correct
NMDC.BSE NMDC Limited 20230123 0 127.55 129.15 125.2 125.4 464731 125.4 down down correct
NOCIL.BSE NOCIL Limited 20230123 0 221.1 224.4 220.5 221.7 27985 221.7 up up correct
NORRIS.BSE Norris Medicines Limited 20230123 0 13.6 14.8 13.54 14.11 1626 14.11 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230123 0 15.6 15.6 15.6 15.6 0 15.6
NPRFIN.BSE NPR Finance Limited 20230123 0 14.38 14.38 14.38 14.38 0 14.38
NTCIND.BSE ntc industries limited 20230123 0 85 86.8 83.8 86.7 1141 86.7 up up correct
NTPC.BSE NTPC Limited 20230123 0 168.9 169.3 166 166.65 725902 166.65 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230123 0 129.85 129.85 120.25 120.8 3047 120.8 down up incorrect
ODYSSEY.BSE Odyssey Technologies Limited 20230123 0 53 54.85 51.1 52.45 3494 52.45 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230123 0 3046.05 3104.1001 3045.8999 3091.7 6060 3091.7 up up correct
OIL.BSE Oil India Limited 20230123 0 237 241.7 235.35 240.3 56603 240.3 up down incorrect
OKPLA.BSE OK Play India Limited 20230123 0 51.5 51.7 49 50.8 36220 50.8 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230123 0 143.05 157.8 143.05 154.3 2383 154.3 up up correct
OMAXAUTO.BSE Omax Autos Limited 20230123 0 59.65 59.95 58.05 58.45 5968 58.45 down down correct
OMAXE.BSE Omaxe Limited 20230123 0 70.1 70.55 68.75 68.9 905 68.9 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230123 0 152.1 153.05 151.35 152.4 590053 152.4 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230123 0 93.6 96.25 93.15 93.95 179203 93.95 up up correct
ORACLECR.BSE Oracle Credit Limited 20230123 0 134.1 141 129.8 136.5 1415 136.5 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230123 0 159.8 162.35 158.75 161.4 955 161.4 up up correct
ORGCOAT.BSE Organic Coatings Limited 20230123 0 6.8 6.8 6.8 6.8 800 6.8
ORIENTBELL.BSE Orient Bell Limited 20230123 0 560 560 540 544.05 2363 544.05 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230123 0 754.55 758.9 736.65 749.3 1371 749.3 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230123 0 44 44.35 43.55 43.95 275172 43.95 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230123 0 3224.7 3233 3125 3137.05 676 3137.05 down down correct
ORTEL.BSE Ortel Communications Limited 20230123 0 0.97 0.97 0.93 0.93 3138 0.93 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230123 0 28.4 29.25 26.1 26.5 183063 26.5 down down correct
OSCARGLO.BSE Oscar Global Limited 20230123 0 9.19 9.19 9.19 9.19 51 9.19
OSIAJEE.BSE Osiajee Texfab Limited 20230123 0 48 49.95 45.1 47.6 43521 47.6 down down correct
OTCO.BSE OTCO International Ltd 20230123 0 5.41 5.89 5.41 5.62 6159 5.62 up up correct
OZONEWORLD.BSE Ozone World Limited 20230123 0 7.19 7.19 7.1 7.1 472 7.1 down down correct
PAGEIND.BSE Page Industries Limited 20230123 0 40400 40700 40313.8516 40596.1992 180 40596.1992 up up correct
PAISALO.BSE Paisalo Digital Limited 20230123 0 77 79.35 77 78.3 1826 78.3 up down incorrect
PANTH.BSE Synergy Bizcon Limited 20230123 0 10 10.48 9.55 9.82 66780 9.82 down up incorrect
PARAGMILK.BSE Parag Milk Foods Limited 20230123 0 99.2 100.5 99.2 99.85 5992 99.85 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230123 0 67.55 69 65.7 68.8 4415 68.8 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230123 0 9.85 10.27 9.85 9.95 10310 9.95 up up correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230123 0 26.8 26.8 25.5 26.5 366 26.5 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230123 0 252 259.95 250.25 255.55 445 255.55 up up correct
PATSPINLTD.BSE Patspin India Limited 20230123 0 12.12 12.21 11.91 11.91 19483 11.91 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230123 0 65.1 65.1 65.1 65.1 34666 65.1
PECOS.BSE Pecos Hotels and Pubs Limited 20230123 0 101 101 101 101 1000 101
PEL.BSE Piramal Enterprises Limited 20230123 0 828.65 855.55 828.65 850.4 15377 850.4 up up correct
PENIND.BSE Pennar Industries Limited 20230123 0 59.45 59.45 56.75 56.9 21901 56.9 down up incorrect
PFC.BSE Power Finance Corporation Limited 20230123 0 151 152 150.45 151 255236 151
PGHL.BSE Procter & Gamble Health Ltd 20230123 0 4106.4 4106.8 4066.7 4083.3 584 4083.3 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230123 0 56 56 53.5 55.95 1185 55.95 down down correct
PHRMASI.BSE Phaarmasia Limited 20230123 0 26.5 26.5 26.45 26.45 138 26.45 down up incorrect
PIFL.BSE Pacheli Industrial Finance Limited 20230123 0 8.42 8.42 8.42 8.42 0 8.42
PIIND.BSE PI Industries Limited 20230123 0 3222.05 3244.7 3119.45 3131 8795 3131 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230123 0 8 8.31 8 8.16 34769 8.16 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230123 0 64 69.15 63.75 66.8 64936 66.8 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230123 0 183 183 173.85 180 169 180 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230123 0 223.45 228.15 223.45 224.95 553444 224.95 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230123 0 78.15 78.15 75.8 76 73000 76 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230123 0 438.05 443.45 438.05 440.4 6523 440.4 up up correct
PRICOLLTD.BSE Pricol Limited 20230123 0 204 206.8 202.25 203.4 28901 203.4 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230123 0 13.8 13.8 12.21 12.79 5487 12.79 down down correct
PRIMESECU.BSE Prime Securities Limited 20230123 0 102.15 105.3 101.4 104.45 30978 104.45 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230123 0 30.9 32.9 30.8 30.95 94763 30.95 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230123 0 220.6 243 220.6 240.1 4544 240.1 up up correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230123 0 995.9 1014.05 980.95 990.35 1410 990.35 down down correct
PVR.BSE PVR Limited 20230123 0 1619.9 1644 1595 1621.95 13230 1621.95 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230123 0 48.21 48.62 48.21 48.51 2183 48.51 up down incorrect
QUANTBUILD.BSE Quantum Build-Tech Limited 20230123 0 3.52 3.88 3.52 3.88 8 3.88 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230123 0 28.65 30 27.25 30 1117 30 up up correct
QUEST.BSE Quest Softech (India) Limited 20230123 0 60.35 60.35 60.35 60.35 7038 60.35
RADICO.BSE Radico Khaitan Limited 20230123 0 1050.05 1054 1025.9 1041.05 5540 1041.05 down up incorrect
RAINBOWF.BSE Rainbow Foundations Limited 20230123 0 12.39 12.39 11.9 11.99 16701 11.99 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230123 0 880.05 885 823.2 837.9 39457 837.9 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230123 0 838.35 838.35 777.15 795.9 15742 795.9 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230123 0 18.7 18.9 18.05 18.9 3114056 18.9 up up correct
RAMAVISION.BSE Rama Vision Limited 20230123 0 54 54.45 52 53.95 3062 53.95 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230123 0 706 706.5 686.9 690.65 6898 690.65 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230123 0 6.28 6.28 6.05 6.27 736 6.27 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230123 0 222 222 220.5 220.55 44 220.55 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230123 0 4115 4115 3909.25 3910 147 3910 down up incorrect
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230123 0 23.9 23.9 22.25 23 3414 23 down up incorrect
RBL.BSE Rane Brake Lining Limited 20230123 0 725.05 733.15 717.95 732.05 362 732.05 up up correct
RBLBANK.BSE RBL Bank Limited 20230123 0 172.6 173.6 165.6 167.65 2080004 167.65 down down correct
RCL.BSE Radhagobind Commercial Limited 20230123 0 27.95 28.9 27.95 28.9 2499 28.9 up up correct
RCOM.BSE Reliance Communications Limited 20230123 0 2.02 2.08 2 2.03 1602745 2.03 up down incorrect
RECLTD.BSE REC Limited 20230123 0 124.6 125 123.8 124.3 397568 124.3 down down correct
REGENCY.BSE Regency Investments Limited 20230123 0 7.98 7.98 7.24 7.48 48435 7.48 down up incorrect
REGENTRP.BSE Regent Enterprises Limited 20230123 0 4.15 4.15 3.9 4.1 22459 4.1 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230123 0 839 840.75 813 817.05 77035 817.05 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230123 0 10.65 10.65 10.65 10.65 35014 10.65
RELIABVEN.BSE Reliable Ventures India Limited 20230123 0 13.64 13.64 12.81 12.93 3088 12.93 down down correct
RELIANCE.BSE Reliance Industries Limited 20230123 0 2450 2466 2426 2429.6001 213860 2429.6001 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230123 0 233.9 236 232.7 235 641 235 up up correct
RML.BSE Rane (Madras) Limited 20230123 0 416.5 418.1 411.25 416.2 872 416.2 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230123 0 3.33 3.33 3.33 3.33 150435 3.33
ROSELABS.BSE Roselabs Finance Limited 20230123 0 18.8 20.35 18.8 19 1666 19 up up correct
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230123 0 14.72 14.72 13.34 14.57 1639 14.57 down down correct
RPOWER.BSE Reliance Power Limited 20230123 0 13.91 13.97 13.21 13.24 3193484 13.24 down up incorrect
RSCINT.BSE RSC International Limited 20230123 0 6.34 6.34 6.34 6.34 1 6.34
RSDFIN.BSE RSD Finance Limited 20230123 0 80.65 103 80.65 95 2298 95 up up correct
RSYSTEMINT.BSE R Systems International Limited 20230123 0 246.85 248.05 241 241.4 1463 241.4 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230123 0 148 157.6 145 146.45 96252 146.45 down down correct
RUBFILA.BSE Rubfila International Limited 20230123 0 77 77 75.7 75.95 17847 75.95 down up incorrect
RUSHIL.BSE Rushil Décor Limited 20230123 0 406.7 412.45 398.9 403.55 3304 403.55 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230123 0 13.85 14.45 13.85 14.2 40302 14.2 up down incorrect
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230123 0 116 116 110 110.8 65993 110.8 down down correct
SAHARA.BSE Sahara One Media and Entertainment Limited 20230123 0 15.65 15.65 15.65 15.65 0 15.65
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230123 0 47.25 47.25 45.1 45.8 520 45.8 down up incorrect
SALONACOT.BSE Salona Cotspin Limited 20230123 0 254.65 260.15 250.15 258.1 2092 258.1 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230123 0 3.9 3.9 3.69 3.75 19210 3.75 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230123 0 158.3 163.25 155.35 159.25 10482 159.25 up up correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230123 0 876 942 875.3 924.85 116382 924.85 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230123 0 217.35 221.7 213.55 215.5 889 215.5 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230123 0 338.4 354.15 338.4 345.1 8887 345.1 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230123 0 36.9 37 34.25 34.85 2798 34.85 down down correct
SANOFI.BSE Sanofi India Limited 20230123 0 5695 5696.6499 5610 5626.6499 741 5626.6499 down up incorrect
SANWARIA.BSE Sanwaria Consumer Limited 20230123 0 0.66 0.69 0.66 0.67 375375 0.67 up up correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230123 0 45 45.7 45 45.35 7475 45.35 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230123 0 754.1 769 750.05 767.15 30238 767.15 up up correct
SBIN.BSE State Bank of India 20230123 0 598.15 601.5 592.5 600.45 138245 600.45 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230123 0 648 654.89 648 652.48 2597 652.48 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230123 0 141 142.2 138.65 139.1 93650 139.1 down up incorrect
SEL.BSE Sanathnagar Enterprises Limited 20230123 0 25.75 25.75 25.75 25.75 0 25.75
SGL.BSE STL Global Limited 20230123 0 18.1 18.35 17.65 17.9 350 17.9 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230123 0 648.45 654.1 647.15 653 794 653 up up correct
SHANTAI.BSE Shantai Industries Limited 20230123 0 38 38 38 38 0 38
SHESHAINDS.BSE Sheshadri Industries Limited 20230123 0 19.55 19.65 19.55 19.65 54 19.65 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230123 0 20.05 20.05 20.05 20.05 1 20.05
SHILPAMED.BSE Shilpa Medicare Limited 20230123 0 259 260.2 247.1 248.25 8767 248.25 down down correct
SHISHIND.BSE Shish Industries Limited 20230123 0 180.45 183 175.5 178.45 5911 178.45 down down correct
SHIVAEXPO.BSE Shiva Granito Export Limited 20230123 0 7.51 7.51 7.51 7.51 20000 7.51
SHIVAMAUTO.BSE Shivam Autotech Limited 20230123 0 27.5 27.7 26.9 27.25 10783 27.25 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230123 0 97.75 97.9 97.1 97.25 809 97.25 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230123 0 7.8 7.98 7.22 7.5 14338 7.5 down down correct
SHREECEM.BSE Shree Cement Limited 20230123 0 24100.0508 24495.5996 22956 23075.9004 885 23075.9004 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230123 0 177.45 177.45 171.4 171.9 4063 171.9 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230123 0 30.85 30.85 30.85 30.85 4 30.85
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230123 0 300.5 300.5 290.7 292.65 2728 292.65 down down correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230123 0 0.45 0.45 0.42 0.43 641133 0.43 down up incorrect
SIGNETIND.BSE Signet Industries Limited 20230123 0 39.5 39.65 38.55 39.15 5284 39.15 down down correct
SILINV.BSE SIL Investments Limited 20230123 0 325.05 339 325.05 336.15 114 336.15 up up correct
SITINET.BSE SITI Networks Limited 20230123 0 1.66 1.66 1.61 1.62 670558 1.62 down down correct
SML.BSE Soni Medicare Limited 20230123 0 27.15 27.25 27.15 27.15 50 27.15
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230123 0 78.9 80.55 78.45 80 3618 80 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230123 0 302.45 306.2 298.6 300.7 2301 300.7 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230123 0 18.25 18.35 18 18.15 1788368 18.15 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230123 0 29.9 31.45 26 28.7 72572 28.7 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230123 0 1.75 1.79 1.75 1.79 20196 1.79 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230123 0 17.8 17.8 16.9 17 1165 17 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230123 0 59.55 65.2 59.55 64 9636 64 up down incorrect
SPENCER.BSE Spencer's Retail Limited 20230123 0 70.6 73.1 70 70.75 32724 70.75 up up correct
SRF.BSE SRF Limited 20230123 0 2106 2118 2096.3999 2113.55 14384 2113.55 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230123 0 40 40 36.95 37.25 1778 37.25 down down correct
SSLFINANCE.BSE Archana Software Limited 20230123 0 5.11 5.11 4.63 5 6536 5 down down correct
SSWL.BSE Steel Strips Wheels Limited 20230123 0 152 153.6 147 148.7 10362 148.7 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230123 0 0.76 0.76 0.76 0.76 7500 0.76
STAR.BSE Strides Pharma Science Limited 20230123 0 331.05 339.35 326.9 336.65 21558 336.65 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230123 0 139 139 131 131 82 131 down up incorrect
STEL.BSE STEL Holdings Ltd 20230123 0 147.7 150.05 146.85 149.8 3629 149.8 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230123 0 15.15 15.15 15.15 15.15 0 15.15
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230123 0 4863.7998 4882.3501 4812.7002 4820 104 4820 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230123 0 2273.95 2305 2270.5 2295.3 627 2295.3 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230123 0 145.35 153.95 145.3 150.75 1364 150.75 up up correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230123 0 1030.8 1054.75 1028.05 1049.5 96977 1049.5 up up correct
SUNTV.BSE Sun TV Network Limited 20230123 0 480 491.25 480 489.65 11699 489.65 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230123 0 8.64 8.7 8.35 8.43 4254 8.43 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230123 0 326.2 332.95 324.1 325.7 5240 325.7 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230123 0 11.25 12.23 11.25 11.81 72934 11.81 up down incorrect
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230123 0 57.55 61.9 57.55 60.45 10996 60.45 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230123 0 64.1 65.65 64 64.1 12204 64.1
SUZLON.BSE Suzlon Energy Limited 20230123 0 10.12 10.13 9.7 9.76 21734343 9.76 down down correct
SW1.BSE SW Investments Ltd. 20230123 0 52.95 52.95 52.95 52.95 100 52.95
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230123 0 6.4 6.44 6.2 6.3 42485 6.3 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230123 0 0.51 0.52 0.5 0.51 907989 0.51
SYMPHONY.BSE Symphony Limited 20230123 0 972.1 984 961.1 971.3 1037 971.3 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230123 0 198.3 208 198.3 205.6 19940 205.6 up down incorrect
TAKE.BSE Take Solutions Ltd 20230123 0 22.4 22.85 22.05 22.25 18994 22.25 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230123 0 13.23 13.65 12.95 13.45 1568 13.45 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230123 0 737.25 743.5 734 742.05 18416 742.05 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230123 0 406.5 411 405.05 408.45 362823 408.45 up up correct
TATASTEEL.BSE Tata Steel Limited 20230123 0 123.3 123.85 121.5 122 2010820 122 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230123 0 1.4 1.42 1.36 1.4 186244 1.4
TCS.BSE Tata Consultancy Services Limited 20230123 0 3375.3 3418 3358 3414 46966 3414 up up correct
TECHM.BSE Tech Mahindra Limited 20230123 0 1050.05 1069.35 1047 1065.1 128240 1065.1 up down incorrect
TELECANOR.BSE Telecanor Global Limited 20230123 0 7.71 8.5 7.71 8 545 8 up up correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230123 0 59.4 61.65 58.7 60.2 490749 60.2 up down incorrect
THEBYKE.BSE The Byke Hospitality Limited 20230123 0 45.1 45.1 43.65 43.7 2060 43.7 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230123 0 572.5 572.5 555 557.45 1325 557.45 down down correct
TI.BSE Tilaknagar Industries Ltd 20230123 0 118.05 119 116.9 117.55 32771 117.55 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230123 0 999.6 999.6 985 990.55 2540 990.55 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230123 0 88 88.35 87 87.35 69972 87.35 down up incorrect
TIIL.BSE Technocraft Industries (India) Limited 20230123 0 933.9 943.6 911 916.6 2843 916.6 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230123 0 2626.15 2661.8 2565 2582.8 6055 2582.8 down down correct
TIMKEN.BSE Timken India Limited 20230123 0 3085 3139.6001 3085 3130.5 2030 3130.5 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230123 0 358.4 361.4 354.95 356.55 10620 356.55 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230123 0 1717.8 1724.75 1585.65 1615.2 3038 1615.2 down down correct
TITAN.BSE Titan Company Limited 20230123 0 2380 2383 2356 2365.75 39037 2365.75 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230123 0 247.7 250.3 244.05 246 17253 246 down down correct
TRCFIN.BSE TRC Financial Services Limited 20230123 0 14.75 16.25 14.75 16.25 689 16.25 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230123 0 17.6 17.6 16.6 17.1 6011 17.1 down down correct
TRIDENT.BSE Trident Limited 20230123 0 32.85 33.15 32.7 32.85 894103 32.85
TRIL.BSE Transformers and Rectifiers (India) Limited 20230123 0 78.9 80.05 75.35 75.9 354793 75.9 down down correct
TRL.BSE Taylormade Renewables Limited 20230123 0 50.5 50.5 50.5 50.5 8000 50.5
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230123 0 85.2 85.5 82.5 83 258307 83 down up incorrect
TV18BRDCST.BSE TV18 Broadcast Limited 20230123 0 35.3 35.45 34.65 34.8 450169 34.8 down up incorrect
TVTODAY.BSE T.V. Today Network Limited 20230123 0 255.05 260.3 251.15 252.1 6738 252.1 down down correct
UBL.BSE United Breweries Limited 20230123 0 1561.05 1582.5 1550.9 1581 3793 1581 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230123 0 124.95 128.95 124.95 126.7 787 126.7 up down incorrect
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230123 0 100.8 101.5 99.45 100.35 42159 100.35 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230123 0 7080.0498 7180.75 6835 6846.8999 22779 6846.8999 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230123 0 324.6 326 320.05 321.65 7002 321.65 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230123 0 47.9 47.9 47.9 47.9 100 47.9
UNIDT.BSE United Drilling Tools Limited 20230123 0 242.4 242.4 231.8 233.7 1168 233.7 down down correct
UNIMOVR.BSE Unimode Overseas Limited 20230123 0 74.1 74.1 74.1 74.1 56 74.1
UNIOFFICE.BSE Universal Office Automation Limited 20230123 0 3.57 3.92 3.57 3.6 2417 3.6 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230123 0 130.15 136.45 130.15 134.25 3206 134.25 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230123 0 50.8 50.85 48.45 50.85 27955 50.85 up up correct
UNIVARTS.BSE Universal Arts Limited 20230123 0 2.07 2.07 2.07 2.07 7296 2.07
UNIVCABLES.BSE Universal Cables Limited 20230123 0 313.1 313.1 299.85 303.05 6107 303.05 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230123 0 12.8 12.85 12.75 12.85 57 12.85 up down incorrect
UPL.BSE UPL Limited 20230123 0 740 753.15 739.95 748.75 100519 748.75 up down incorrect
USHAMART.BSE Usha Martin Limited 20230123 0 202.2 203 185.6 189.25 192178 189.25 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230123 0 27 27.2 26.65 26.85 166005 26.85 down down correct
VAL.BSE Vaksons Automobiles Limited 20230123 0 24.05 24.05 24.05 24.05 23736 24.05
VAMSHIRU.BSE Vamshi Rubber Limited 20230123 0 26.95 26.95 24.7 26.85 72 26.85 down up incorrect
VANICOM.BSE Vani Commercials Limited 20230123 0 15.4 15.49 14.7 15.48 228 15.48 up up correct
VARROC.BSE Varroc Engineering Limited 20230123 0 288.05 297.3 286 291.7 17761 291.7 up up correct
VASWANI.BSE Vaswani Industries Limited 20230123 0 26.45 26.45 24 24.15 107289 24.15 down down correct
VCU.BSE VCU Data Management Limited 20230123 0 8.61 9 8.38 8.51 56068 8.51 down down correct
VEDL.BSE Vedanta Limited 20230123 0 330.3 334.4 328.3 329.2 509703 329.2 down down correct
VENKYS.BSE Venky's (India) Limited 20230123 0 1867.4 1877.8 1850 1856 780 1856 down down correct
VERITAS.BSE Veritas (India) Limited 20230123 0 277.05 277.05 266.25 270.05 189922 270.05 down down correct
VERTEX.BSE Vertex Securities Limited 20230123 0 3.93 3.93 3.93 3.93 41066 3.93
VHL.BSE Vardhman Holdings Limited 20230123 0 2890.05 2925 2863.8999 2923.6001 30 2923.6001 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230123 0 419.05 427.65 400 400.85 16613 400.85 down down correct
VIPIND.BSE VIP Industries Limited 20230123 0 690.95 704.35 690.8 702.05 4654 702.05 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230123 0 152.95 152.95 146 146.6 5879 146.6 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230123 0 38.35 41.75 38.1 38.55 71415 38.55 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230123 0 1.12 1.19 1.12 1.16 88142 1.16 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230123 0 425.75 427.9 421.95 425.25 539 425.25 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230123 0 80.4 80.4 75.2 78.2 9069 78.2 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230123 0 277.85 277.85 259.2 270 15280 270 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230123 0 10.6 11.43 10.6 10.91 5683 10.91 up up correct
VIVIDIND.BSE Vivid Global Industries Limited 20230123 0 29.7 29.7 27.5 27.7 11155 27.7 down up incorrect
VIVIDM.BSE Vivid Mercantile Limited 20230123 0 28.5 28.5 26.15 26.2 382 26.2 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230123 0 10 10 10 10 0 10
VLSFINANCE.BSE VLS Finance Limited 20230123 0 183.5 186.65 181.35 183.25 41530 183.25 down down correct
VMS.BSE VMS Industries Limited 20230123 0 18.2 20.7 17.5 18.7 77218 18.7 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230123 0 1111 1140 1110 1119.25 158 1119.25 up up correct
VOLTAS.BSE Voltas Limited 20230123 0 781.05 784.05 769.1 777.1 67591 777.1 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230123 0 346.9 346.9 330.75 332.35 6466 332.35 down up incorrect
VSTIND.BSE VST Industries Limited 20230123 0 3111 3190 3111 3143 217 3143 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230123 0 2285.1499 2302.8 2281.75 2299 174 2299 up up correct
VTL.BSE Vardhman Textiles Limited 20230123 0 311 311.8 307.8 310.05 6856 310.05 down up incorrect
WABAG.BSE VA Tech Wabag Limited 20230123 0 322 335.5 321.1 330.75 13838 330.75 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230123 0 0.95 0.98 0.94 0.97 157511 0.97 up down incorrect
WALCHANNAG.BSE Walchandnagar Industries Limited 20230123 0 74.5 75.4 73.15 74.3 14740 74.3 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230123 0 48.55 48.55 47.6 48 1697 48 down down correct
WARRENTEA.BSE Warren Tea Limited 20230123 0 70.1 71.95 69.9 70.9 101 70.9 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230123 0 97.5 98.05 94.55 94.6 72789 94.6 down down correct
WELCORP.BSE Welspun Corp Limited 20230123 0 226.6 228.3 224.95 225.2 9844 225.2 down down correct
WELLNESS.BSE Wellness Noni Limited 20230123 0 6.91 6.91 6.31 6.55 2000 6.55 down down correct
WENDT.BSE Wendt (India) Limited 20230123 0 8495 8589.9004 8450 8500.1504 282 8469.5361 up up correct
WESTLIFE.BSE Westlife Development Limited 20230123 0 698.95 698.95 677.8 680.8 4750 680.8 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230123 0 250 255 245 245 361 245 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230123 0 1425.4 1432.35 1408.2 1428.2 4199 1428.2 up down incorrect
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230123 0 21.6 21.6 20.5 20.7 7992 20.7 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230123 0 51.85 52.25 50.55 51.3 15052 51.3 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230123 0 77.15 81.1 77.15 78.5 995 78.5 up down incorrect
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230123 0 141.25 146.95 138.65 139.5 936 139.5 down up incorrect
WOCKPHARMA.BSE Wockhardt Limited 20230123 0 218 218.65 213.65 214.9 41791 214.9 down down correct
WOMENNET.BSE Pagaria Energy Limited 20230123 0 5.5 5.5 5.5 5.5 100 5.5
WSFIN.BSE Wall Street Finance Limited 20230123 0 39.6 40 37 38.8 11271 38.8 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230123 0 67.2 67.2 66.35 66.4 6773 66.4 down up incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230123 0 28.3 28.3 24.5 25.6 42813 25.6 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230123 0 0.85 0.87 0.84 0.84 748422 0.84 down up incorrect
YASHMGM.BSE Yash Management & Satellite Ltd 20230123 0 19.26 19.26 18.75 19.2 253972 19.2 down down correct
YASHO.BSE Yasho Industries Limited 20230123 0 1605 1605 1550 1561.3 6050 1561.3 down down correct
YESBANK.BSE Yes Bank Limited 20230123 0 17.35 18.6 17.35 18.15 57552423 18.15 up up correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230123 0 4 4 3.9 3.9 20489 3.9 down up incorrect
YORKEXP.BSE York Exports Limited 20230123 0 48 48 45.75 47.9 545 47.9 down down correct
YUKEN.BSE Yuken India Limited 20230123 0 540.05 543.35 530.3 535.2 4182 535.2 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230123 0 13.56 14.1 12.89 12.89 1158 12.89 down down correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230123 0 222.85 225.2 221.8 223.85 125396 223.85 up up correct
ZEELEARN.BSE Zee Learn Limited 20230123 0 6.6 6.63 6.5 6.56 100226 6.56 down down correct
ZENITHHE.BSE Zenith Healthcare Limited 20230123 0 5.21 5.21 5.02 5.06 27185 5.06 down down correct

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