CollectAI

close-bse_india_stocks

2023/02/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230209 0 17.9 19.25 17.9 19.25 8688 19.25 up up correct
500002.BSE ABB India Limited 20230209 0 3084 3138 3068.6 3128.75 18031 3128.75 up down incorrect
500003.BSE Aegis Logistics Limited 20230209 0 356.05 359.3 351.1 352.7 26432 352.7 down down correct
500014.BSE Apple Finance Limited 20230209 0 5.65 5.9 5.2 5.4 21835 5.4 down up incorrect
500016.BSE Aruna Hotels Limited 20230209 0 14.23 14.23 13 13.34 5950 13.34 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230209 0 72.45 72.6 71.1 71.55 43872 71.55 down down correct
500023.BSE Asian Hotels (North) Limited 20230209 0 77 80.7 75.3 78 1025 78 up down incorrect
500028.BSE ATV Projects India Limited 20230209 0 8.6 9.2 8.6 8.95 8877 8.95 up up correct
500029.BSE Autolite (India) Limited 20230209 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230209 0 1207.95 1207.95 1169.55 1179.7 13927 1179.7 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230209 0 13.55 13.86 13.35 13.73 1165387 13.73 up up correct
500033.BSE Force Motors Limited 20230209 0 1418.35 1479.2 1418.35 1443.15 6118 1443.15 up up correct
500038.BSE Balrampur Chini Mills Limited 20230209 0 360.25 364.5 359 363 19158 363 up up correct
500040.BSE Century Textiles and Industries Limited 20230209 0 653.4 663.2 643.75 653.1 7806 653.1 down down correct
500041.BSE Bannari Amman Sugars Limited 20230209 0 2770.85 2785 2763.7 2770.15 265 2770.15 down down correct
500042.BSE BASF India Limited 20230209 0 2399.9 2399.9 2328 2338.65 891 2338.65 down down correct
500048.BSE BEML Limited 20230209 0 1395.05 1408.75 1375 1379.25 2159 1379.25 down down correct
500049.BSE Bharat Electronics Limited 20230209 0 96.7 96.7 95.6 95.8 339610 95.2 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230209 0 107.2 107.75 105.7 106.8 90212 106.8 down down correct
500058.BSE Bihar Sponge Iron Limited 20230209 0 9.3 9.7 9.3 9.55 12660 9.55 up up correct
500067.BSE Blue Star Limited 20230209 0 1360 1380.5 1360 1366.9 1392 1366.9 up up correct
500068.BSE Disa India Limited 20230209 0 8367.95 8367.95 8201.1 8312.35 85 8312.35 down down correct
500069.BSE BNK Capital Markets Limited 20230209 0 177.9 183.9 177.9 179.45 5461 179.45 up down incorrect
500074.BSE BPL Limited 20230209 0 63.05 64.75 63.05 64.4 7128 64.4 up up correct
500078.BSE Oriental Aromatics Limited 20230209 0 383.1 398.85 383.1 392.6 1651 392.6 up up correct
500083.BSE Century Extrusions Limited 20230209 0 9.2 9.62 9.01 9.51 11793 9.51 up up correct
500084.BSE CESC Limited 20230209 0 73.1 73.6 72.7 72.9 118753 72.9 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230209 0 295.5 298.55 291 296.6 27421 296.6 up up correct
500087.BSE Cipla Limited 20230209 0 1032.45 1044 1020 1021 23455 1021 down down correct
500089.BSE DIC India Limited 20230209 0 384.8 385.25 376.15 378 313 378 down down correct
500092.BSE CRISIL Limited 20230209 0 3112.05 3171.2 3112.05 3146.35 1013 3146.35 up down incorrect
500093.BSE CG Power and Industrial Solutions Limited 20230209 0 317.9 317.9 306.25 311.4 68575 311.4 down down correct
500096.BSE Dabur India Limited 20230209 0 534 536.5 530.8 533.3 55410 533.3 down down correct
500101.BSE Arvind Limited 20230209 0 85 85 82.5 84 38913 84 down down correct
500102.BSE Ballarpur Industries Limited 20230209 0 0.79 0.82 0.76 0.82 904708 0.82 up down incorrect
500103.BSE Bharat Heavy Electricals Limited 20230209 0 76.15 76.6 74.75 76.35 883687 76.35 up up correct
500104.BSE Hindustan Petroleum Corporation Limited 20230209 0 230.1 233.6 229.3 232.1 202333 232.1 up up correct
500106.BSE IFCI Limited 20230209 0 11.99 12 11.75 11.88 1825136 11.88 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230209 0 22.45 22.5 22.1 22.2 250607 22.2 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230209 0 54.65 55.2 54.35 54.55 128320 54.55 down down correct
500113.BSE Steel Authority of India Limited 20230209 0 84.55 86.5 83.8 85.3 1118015 85.3 up down incorrect
500116.BSE IDBI Bank Limited 20230209 0 50.35 50.5 49.7 50 505075 50 down down correct
500117.BSE DCW Limited 20230209 0 50.4 53.65 50.15 50.5 400136 50.5 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230209 0 212.5 213.25 211.5 212 4727 212 down down correct
500120.BSE Diamines and Chemicals Limited 20230209 0 435 444 433.05 434.35 3956 434.35 down down correct
500123.BSE ELANTAS Beck India Limited 20230209 0 4360.05 4400 4204 4241.65 408 4241.65 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230209 0 527.95 527.95 507.85 510.65 8609 510.65 down down correct
500128.BSE Electrosteel Castings Limited 20230209 0 36.5 36.5 35.2 35.4 49059 35.4 down down correct
500133.BSE ESAB India Limited 20230209 0 3984.4 3999.9 3868.25 3879.9 212 3879.9 down down correct
500135.BSE EPL Limited 20230209 0 156.2 156.45 153.3 155.8 16696 155.8 down down correct
500142.BSE FGP Limited 20230209 0 6.6 6.6 6.59 6.59 304 6.59 down up incorrect
500144.BSE Finolex Cables Limited 20230209 0 542.2 575 535.05 561.45 38959 561.45 up up correct
500148.BSE Uflex Limited 20230209 0 525.7 530.1 520.1 524.5 1431 524.5 down down correct
500153.BSE Ganesh Benzoplast Limited 20230209 0 143.9 146.9 143.2 145.6 13544 145.6 up up correct
500160.BSE GTL Limited 20230209 0 6.24 6.24 5.96 6.04 166439 6.04 down up incorrect
500163.BSE Godfrey Phillips India Limited 20230209 0 1879.95 1888.95 1806.4 1814.8 7063 1814.8 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230209 0 414 419 402 418.2 8650 418.2 up down incorrect
500166.BSE Goodricke Group Limited 20230209 0 191.5 192.95 190.5 190.85 2119 190.85 down down correct
500168.BSE Goodyear India Limited 20230209 0 1051 1065.55 1051 1060.4 356 1060.4 up up correct
500170.BSE GTN Industries Limited 20230209 0 45.1 46.5 44.1 45.85 4517 45.85 up up correct
500171.BSE GHCL Limited 20230209 0 510 511.3 503.3 506.25 8863 506.25 down up incorrect
500173.BSE GFL Ltd. 20230209 0 64.2 64.2 61.75 62.1 464 62.1 down down correct
500183.BSE HFCL Limited 20230209 0 68.1 69.6 67.65 68.6 785593 68.6 up up correct
500185.BSE Hindustan Construction Company Limited 20230209 0 15.4 15.5 15.1 15.15 1438570 15.15 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230209 0 131.4 131.4 129.2 129.65 12631 129.65 down down correct
500187.BSE HSIL Limited 20230209 0 337.95 349.95 335.05 347.05 37217 347.05 up up correct
500191.BSE HMT Limited 20230209 0 32.4 32.4 30.8 31.6 2513 31.6 down up incorrect
500192.BSE Prag Bosimi Synthetics Limited 20230209 0 2.22 2.22 2.16 2.16 7157 2.16 down down correct
500206.BSE Margo Finance Limited 20230209 0 31.85 33.7 30.85 32.4 4283 32.4 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20230209 0 1949.95 1968 1931 1942.85 943 1942.85 down down correct
500213.BSE International Travel House Limited 20230209 0 205.5 210.75 203.2 204.65 8185 204.65 down up incorrect
500214.BSE Ion Exchange (India) Limited 20230209 0 2918.45 2974.35 2850 2873.4 5143 2873.4 down down correct
500220.BSE Jasch Industries Limited 20230209 0 131.9 132 126.2 130.1 24571 130.1 down up incorrect
500223.BSE JCT Limited 20230209 0 2.54 2.9 2.51 2.87 2167924 2.87 up up correct
500227.BSE Jindal Poly Films Limited 20230209 0 701.15 735.95 701.15 716.3 5302 716.3 up up correct
500228.BSE JSW Steel Limited 20230209 0 730.05 736.85 722.65 724.2 74525 724.2 down down correct
500231.BSE Umang Dairies Limited 20230209 0 60.45 60.75 59.85 60.25 642 60.25 down up incorrect
500236.BSE Kanel Industries Limited 20230209 0 2.2 2.32 2.2 2.28 3569 2.28 up up correct
500239.BSE K G Denim Limited 20230209 0 29 29 28 28.1 549 28.1 down down correct
500241.BSE Kirloskar Brothers Limited 20230209 0 351.95 357 347.5 353.95 12887 353.95 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230209 0 394.75 395.6 385.55 387.1 12933 387.1 down down correct
500248.BSE Krishna Filament Industries Limited 20230209 0 4.19 4.19 4.19 4.19 51 4.19
500249.BSE KSB Limited 20230209 0 1802.5 1802.5 1776.85 1787.15 110 1787.15 down down correct
500257.BSE Lupin Limited 20230209 0 775.35 785.65 765.75 774.05 62091 774.05 down down correct
500264.BSE Mafatlal Industries Limited 20230209 0 55.75 55.75 53.75 54.5 5668 54.5 down down correct
500265.BSE Maharashtra Seamless Limited 20230209 0 327.4 330.3 320.2 325.7 8569 325.7 down up incorrect
500266.BSE Maharashtra Scooters Ltd 20230209 0 4469.95 4549 4469.9 4530.2 230 4530.2 up up correct
500267.BSE Majestic Auto Limited 20230209 0 145.75 155 145.75 148.65 3477 148.65 up down incorrect
500271.BSE Max Financial Services Limited 20230209 0 756.05 760.4 739.1 745.3 16606 745.3 down down correct
500280.BSE Century Enka Limited 20230209 0 380.05 384 363.4 367.85 9462 367.85 down down correct
532505.BSE UCO Bank 20230209 0 28.15 28.2 27.5 27.6 1160908 27.6 down down correct
500284.BSE Lords Chloro Alkali Limited 20230209 0 163.8 163.8 163.8 163.8 2217 163.8
500285.BSE SpiceJet Limited 20230209 0 35.05 35.4 34.85 35.05 247173 35.05
500288.BSE Morepen Laboratories Limited 20230209 0 27.8 28.2 27.6 28 265020 28 up up correct
500298.BSE National Peroxide Limited 20230209 0 1355 1397.45 1348 1381.9 632 1381.9 up up correct
500300.BSE Grasim Industries Limited 20230209 0 1639 1662.25 1628.45 1642.85 53207 1642.85 up up correct
500304.BSE NIIT Limited 20230209 0 335 354.55 328.05 348.75 124456 348.75 up up correct
500306.BSE Jaykay Enterprises Limited 20230209 0 49.65 50.4 48.85 49.95 17858 49.95 up up correct
500307.BSE Nirlon Limited 20230209 0 364 366.05 351.05 358.45 2230 358.45 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230209 0 144.1 146.5 143.2 146.2 360930 146.2 up down incorrect
500313.BSE Oil Country Tubular Limited 20230209 0 15 15.45 14.15 15.45 2184 15.45 up up correct
500314.BSE Oriental Hotels Limited 20230209 0 70.7 71.15 69.85 70.3 19576 70.3 down down correct
500317.BSE Oswal Agro Mills Limited 20230209 0 32.6 33.9 32.6 33.05 9630 33.05 up up correct
500319.BSE Indian Sucrose Limited 20230209 0 61.45 61.45 57.1 57.8 9259 57.8 down up incorrect
500330.BSE Raymond Limited 20230209 0 1393.55 1393.55 1314.45 1326.4 11544 1326.4 down down correct
500331.BSE Pidilite Industries Limited 20230209 0 2333.45 2339.35 2319 2327.1 4352 2327.1 down down correct
500333.BSE Pix Transmissions Limited 20230209 0 773.95 775.8 762.6 771.9 460 771.9 down down correct
500335.BSE Birla Corporation Limited 20230209 0 908.35 915.2 904.55 910.2 2439 910.2 up down incorrect
500336.BSE Surya Roshni Limited 20230209 0 664.95 679 654.35 677.35 28078 677.35 up down incorrect
500338.BSE Prism Johnson Limited 20230209 0 101.15 104 101.15 102.4 16952 102.4 up up correct
500339.BSE Rain Industries Limited 20230209 0 172.15 172.15 168.3 169.15 121167 169.15 down down correct
500343.BSE AMJ Land Holdings Limited 20230209 0 27.8 28 27.7 28 4512 28 up up correct
500346.BSE Punjab Communications Limited 20230209 0 31.2 31.95 30.25 31.95 4312 31.95 up up correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230209 0 43.55 46.15 42.05 43.75 39745 43.75 up up correct
500355.BSE Rallis India Limited 20230209 0 204 208.2 204 207.45 5106 207.45 up up correct
500356.BSE Shree Rama Newsprint Limited 20230209 0 13.9 14 13.58 13.74 10306 13.74 down down correct
500357.BSE Rama Paper Mills Limited 20230209 0 25.65 25.65 24.6 24.6 565 24.6 down down correct
500358.BSE Rama Petrochemicals Limited 20230209 0 3.89 3.89 3.89 3.89 2393 3.89
500360.BSE Rapicut Carbides Limited 20230209 0 52.15 55.7 51.5 54 1166 54 up up correct
500365.BSE Welspun Specialty Solutions Limited 20230209 0 16 16.2 15.9 16 38829 16
500366.BSE Rolta India Limited 20230209 0 2.85 3 2.8 2.91 124694 2.91 up up correct
500367.BSE Rubfila International Limited 20230209 0 67 69.75 67 68.9 26506 68.9 up down incorrect
500370.BSE Salora International Limited 20230209 0 36.25 36.25 34.55 34.55 616 34.55 down down correct
500380.BSE JK Lakshmi Cement Limited 20230209 0 767.95 767.95 746.35 756.2 3939 756.2 down down correct
500387.BSE Shree Cement Limited 20230209 0 23999.75 24109.8 23100.25 23196.9 1657 23196.9 down up incorrect
500390.BSE Reliance Infrastructure Limited 20230209 0 124.1 129.4 123.8 127.25 139742 127.25 up up correct
500402.BSE SPML Infra Limited 20230209 0 27 27.6 26.25 26.85 5303 26.85 down down correct
500403.BSE Sundram Fasteners Limited 20230209 0 986.7 995.55 975.8 981.15 1157 981.15 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230209 0 134.05 149 132.45 147.6 324807 147.6 up up correct
500405.BSE Supreme Petrochem Limited 20230209 0 394.85 397.55 387 389.65 3302 389.65 down down correct
500407.BSE Swaraj Engines Limited 20230209 0 1605.85 1619.5 1586 1586.3 399 1586.3 down down correct
500408.BSE Tata Elxsi Limited 20230209 0 6745 6745 6647.1 6684.85 5116 6684.85 down down correct
500410.BSE ACC Limited 20230209 0 1975 1975 1893.7 1916.5 53053 1916.5 down down correct
500411.BSE Thermax Limited 20230209 0 2052.3 2132 2052.3 2117.15 5357 2117.15 up up correct
500412.BSE Thirumalai Chemicals Limited 20230209 0 176.9 176.9 170.95 171.25 9966 171.25 down down correct
500414.BSE Timex Group India Limited 20230209 0 117.6 129.9 117.6 119.7 417123 119.7 up up correct
500418.BSE Tokyo Plast International Limited 20230209 0 95 95 94.1 95 158 95
500420.BSE Torrent Pharmaceuticals Limited 20230209 0 1540.7 1570.35 1538.9 1541.45 1629 1541.45 up down incorrect
500422.BSE Transchem Limited 20230209 0 24 25.65 23 23.95 12355 23.95 down down correct
500425.BSE Ambuja Cements Limited 20230209 0 381.95 381.95 354 358 1160729 358 down down correct
500426.BSE UTL Industries Limited 20230209 0 2.05 2.1 1.83 1.83 1193925 1.83 down down correct
500429.BSE Uniphos Enterprises Limited 20230209 0 162.55 164.3 153.65 159.95 16330 159.95 down down correct
500456.BSE Pasupati Acrylon Limited 20230209 0 30.75 31.15 29.9 30.75 6537 30.75
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230209 0 13662.7 13824.95 13550 13635.95 283 13635.95 down down correct
500460.BSE Mukand Limited 20230209 0 125.05 127.1 124.35 125.2 15883 125.2 up up correct
500463.BSE AGC Networks Limited 20230209 0 120 122 119.5 120.5 1785 120.5 up up correct
500464.BSE Ucal Fuel Systems Limited 20230209 0 121.85 126.6 121.15 125 968 125 up up correct
500472.BSE SKF India Limited 20230209 0 4449.95 4528.75 4364 4465.05 915 4465.05 up up correct
500540.BSE Premier Limited 20230209 0 3.02 3.15 3.02 3.1 2036 3.1 up up correct
500550.BSE Siemens Limited 20230209 0 3139.75 3174.65 3095.2 3105.3 16056 3105.3 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230209 0 629 637.25 614.5 615.95 7123 608.75 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230209 0 643.95 647.35 626.05 630.95 31142 630.95 down down correct
500655.BSE Garware Polyester Limited 20230209 0 657.55 658.95 643.55 648.15 989 648.15 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230209 0 1283.7 1290.45 1260.3 1264.7 3201 1264.7 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230209 0 540.1 542.5 528.6 531.8 37881 531.8 down up incorrect
500672.BSE Novartis India Limited 20230209 0 636 636 620.1 626.35 1455 626.35 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230209 0 130.4 131.85 126.75 127.4 119054 127.4 down down correct
500696.BSE Hindustan Unilever Ltd 20230209 0 2583.15 2599.8 2565.85 2586.95 18508 2586.95 up up correct
500730.BSE NOCIL Limited 20230209 0 207.65 210.8 206.35 208.85 12568 208.85 up down incorrect
500777.BSE Tamilnadu Petroproducts Limited 20230209 0 85.05 85.4 84.2 84.45 5294 84.45 down down correct
500790.BSE Nestlé India Limited 20230209 0 19007 19082.65 18978.8 19001.3 1192 19001.3 down down correct
500800.BSE Tata Consumer Products Limited 20230209 0 724.2 726.1 720.85 721.85 13610 721.85 down down correct
500825.BSE Britannia Industries Limited 20230209 0 4626.9 4658 4585 4637.6 1722 4637.6 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230209 0 1457 1472.45 1452.5 1468.1 5743 1468.1 up up correct
500875.BSE ITC Limited 20230209 0 374.55 379.9 372.05 374.35 450410 374.35 down down correct
500890.BSE Modi Rubber Limited 20230209 0 67.05 67.05 67.05 67.05 0 67.05
500940.BSE Finolex Industries Limited 20230209 0 176.25 178.6 174.3 175.55 34952 175.55 down down correct
501148.BSE Dalal Street Investments Limited 20230209 0 229.45 229.45 227 227 10 227 down down correct
501150.BSE Centrum Capital Limited 20230209 0 22.75 23.45 22.15 22.5 10472 22.5 down down correct
501242.BSE TCI Finance Limited 20230209 0 3.62 3.62 3.62 3.62 0 3.62
501298.BSE Industrial & Prudential Investment Company Limited 20230209 0 1770 1835 1730 1790 110 1790 up up correct
501301.BSE Tata Investment Corporation Limited 20230209 0 2229.05 2257.2 2219.4 2246.65 5057 2246.65 up down incorrect
501370.BSE Walchand PeopleFirst Limited 20230209 0 125 128.95 117.35 128.55 188 128.55 up up correct
501391.BSE W.H. Brady & Company Limited 20230209 0 307.95 307.95 270.3 275.8 771 275.8 down down correct
501421.BSE TechNVision Ventures Limited 20230209 0 207 207 196.65 205.75 128 205.75 down down correct
501423.BSE Shaily Engineering Plastics Limited 20230209 0 1519 1536.75 1475.6 1496.35 1189 1496.35 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230209 0 901 916.25 901 910.6 23913 910.6 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230209 0 684.95 684.95 684.95 684.95 11 684.95
BSOFT.BSE BSOFT 20230209 0 286.05 289.2 283.7 288.45 84918 288.45 up up correct
501700.BSE IndiaNivesh Limited 20230209 0 58.5 60 55.1 59.55 2155 59.55 up down incorrect
501831.BSE Coastal Corporation Limited 20230209 0 242.5 260.8 242.5 252.45 9271 252.45 up up correct
502137.BSE Deccan Cements Limited 20230209 0 468.6 472.5 461.95 464.05 1264 464.05 down down correct
502168.BSE NCL Industries Limited 20230209 0 164.5 166.5 163.15 164.15 2426 164.15 down down correct
502175.BSE Saurashtra Cement Limited 20230209 0 54.1 54.6 52.5 53.3 11864 53.3 down up incorrect
502180.BSE Shree Digvijay Cement Company Ltd 20230209 0 70.1 70.1 67.5 67.55 14340 67.55 down down correct
502281.BSE Triveni Glass Limited 20230209 0 23.9 24.5 22.65 23.85 9405 23.85 down down correct
502294.BSE Nilachal Refractories Limited 20230209 0 37.1 37.5 37 37.5 342 37.5 up up correct
502330.BSE Andhra Paper Limited 20230209 0 444.7 457.35 443.6 449 7682 449 up up correct
502448.BSE Rollatainers Limited 20230209 0 1.3 1.31 1.27 1.28 70235 1.28 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230209 0 265.7 269.2 264.7 266.7 1467 266.7 up up correct
502589.BSE Vapi Enterprise Limited 20230209 0 66.45 66.5 66.45 66.5 150 66.5 up up correct
502820.BSE DCM Limited 20230209 0 87.4 88.1 82.05 86.5 1573 86.5 down down correct
502865.BSE Forbes & Company Limited 20230209 0 644.15 649.4 631.7 639.95 1441 639.95 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230209 0 97.4 102.95 97 97 3708 97 down down correct
502901.BSE Jamshri Realty Limited 20230209 0 3650 3650 3625 3625 7 3625 down up incorrect
502986.BSE Vardhman Textiles Limited 20230209 0 301.85 302.85 295.35 301.2 10021 301.2 down down correct
503100.BSE The Phoenix Mills Limited 20230209 0 1380 1381.35 1360.1 1366.1 5443 1366.1 down up incorrect
503101.BSE Marathon Nextgen Realty Limited 20230209 0 249.15 254 246.75 250.4 815 250.4 up up correct
503127.BSE Raja Bahadur International Limited 20230209 0 3743 3899.85 3625.1 3625.1 81 3625.1 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230209 0 159.6 161.9 156.2 159.45 785 159.45 down down correct
503229.BSE Simplex Realty Limited 20230209 0 82.4 82.4 78.4 79 206 79 down up incorrect
503310.BSE Swan Energy Limited 20230209 0 279.9 282.9 272.3 276.9 33917 276.9 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230209 0 10.9 11.09 10.4 10.83 28313 10.83 down down correct
503722.BSE Banswara Syntex Limited 20230209 0 138.15 139 134 136.05 10286 136.05 down down correct
503804.BSE Shri Dinesh Mills Limited 20230209 0 562.2 592.5 557 564.75 71 564.75 up up correct
503806.BSE SRF Limited 20230209 0 2200 2239.9 2184.15 2216.9 18961 2216.9 up down incorrect
503811.BSE Siyaram Silk Mills Limited 20230209 0 486.8 495.25 485.05 487.75 7541 487.75 up up correct
503816.BSE Swadeshi Polytex Limited 20230209 0 28.05 32.5 28.05 29.3 3730 29.3 up up correct
503960.BSE Bharat Bijlee Limited 20230209 0 2766.3 2770.25 2698.2 2713.45 1037 2713.45 down down correct
504028.BSE GEE Limited 20230209 0 81.45 84 81 83.4 34235 83.4 up up correct
504058.BSE Indo National Limited 20230209 0 356.25 374.45 356 369.3 336 369.3 up down incorrect
504067.BSE Zensar Technologies Limited 20230209 0 253.8 255.6 248.65 253.35 64608 253.35 down down correct
504076.BSE Jyoti Limited 20230209 0 21.15 21.15 17.85 18.2 72013 18.2 down down correct
504084.BSE Kaycee Industries Limited 20230209 0 7062 7250 7061 7150.15 40 7150.15 up up correct
504092.BSE Indokem Limited 20230209 0 125 127.2 122.55 123.8 5926 123.8 down up incorrect
504093.BSE Panasonic Energy India Co. Ltd 20230209 0 256 258.75 255.05 256.15 2106 256.15 up down incorrect
504112.BSE Nelco Limited 20230209 0 603 630.85 603 622.2 10201 622.2 up up correct
504132.BSE Permanent Magnets Limited 20230209 0 804 814.4 771 800.55 9138 800.55 down down correct
504176.BSE High Energy Batteries (India) Limited 20230209 0 344 354.2 344 353.1 11670 353.1 up up correct
504180.BSE The Standard Batteries Limited 20230209 0 27.95 29.4 27.65 28.35 4840 28.35 up up correct
504240.BSE Delton Cables Limited 20230209 0 72.3 74 70.35 70.5 1345 70.5 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230209 0 825 835 815 821.75 1368 821.75 down down correct
504286.BSE Delta Manufacturing Limited 20230209 0 74.55 74.55 70.95 73 1517 73 down down correct
504340.BSE Confidence Finance and Trading Limited 20230209 0 14.41 14.41 14.41 14.41 8 14.41
504351.BSE Empower India Limited 20230209 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230209 0 5.45 5.45 5.2 5.26 42440 5.26 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230209 0 666 669 654.6 664 181 664 down up incorrect
504614.BSE Sarda Energy & Minerals Limited 20230209 0 1076 1090.95 1061.35 1080.3 659 1080.3 up up correct
504646.BSE Bhagwati Autocast Limited 20230209 0 225 250 225 246.95 728 246.95 up down incorrect
504697.BSE Galada Power and Telecommunication Limited 20230209 0 1.9 1.9 1.81 1.9 561 1.9
504786.BSE Investment & Precision Castings Limited 20230209 0 295.35 295.8 287.55 289.2 716 289.2 down down correct
504810.BSE Informed Technologies India Limited 20230209 0 45.95 45.95 42.6 44 104 44 down down correct
504840.BSE Kaira Can Company Limited 20230209 0 2151.25 2192 2110 2128.6 127 2128.6 down up incorrect
504879.BSE Orient Abrasives Limited 20230209 0 27.2 27.35 26.65 27 2207 27 down down correct
504882.BSE National Standard (india) Ltd 20230209 0 4974 5147.3 4974 5041.3 152 5041.3 up down incorrect
504908.BSE Duncan Engineering Limited 20230209 0 373.95 377 355 370 2660 370 down down correct
504959.BSE Stovec Industries Limited 20230209 0 2060 2125 2042.1 2095.65 60 2095.65 up up correct
504961.BSE Tayo Rolls Limited 20230209 0 69.3 69.3 65 68.15 4368 68.15 down down correct
504966.BSE The Tinplate Company of India Limited 20230209 0 324 326.1 317.65 322.2 12725 322.2 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230209 0 629.75 646.65 617 620.5 4899 620.5 down down correct
504988.BSE Welcast Steels Limited 20230209 0 700 783 700 733 184 733 up up correct
505029.BSE Atlas Cycles (Haryana) Limited 20230209 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230209 0 800 858.45 790 845.2 1925 845.2 up up correct
505075.BSE Setco Automotive Limited 20230209 0 10.02 10.1 9.91 9.96 6016 9.96 down down correct
505141.BSE Scooters India Limited 20230209 0 28.35 28.4 27 28 1720 28 down down correct
505160.BSE Talbros Automotive Components Limited 20230209 0 496.6 498.75 476.05 487.95 6478 487.95 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230209 0 423 423 411 414.5 2935 414.5 down down correct
505192.BSE SML Isuzu Limited 20230209 0 745 745 731.3 741.25 226 741.25 down down correct
505196.BSE TIL Limited 20230209 0 167.3 172 167.25 168.35 1533 168.35 up up correct
505200.BSE Eicher Motors Limited 20230209 0 3228.05 3250 3195.7 3236.75 4724 3236.75 up up correct
505216.BSE Alfred Herbert (India) Limited 20230209 0 710 737.25 680.2 719.3 264 719.3 up down incorrect
505242.BSE Dynamatic Technologies Limited 20230209 0 2675 2725.65 2635.6 2700.5 1159 2700.5 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230209 0 61.5 61.5 61.5 61.5 100 61.5
505255.BSE GMM Pfaudler Limited 20230209 0 1579.9 1595 1553.8 1558.75 1740 1558.75 down up incorrect
505355.BSE Nesco Limited 20230209 0 588 609.85 586 589 24578 589 up down incorrect
505358.BSE Integra Engineering India Limited 20230209 0 93.5 101.9 93 97.3 52162 97.3 up up correct
505368.BSE Revathi Equipment Limited 20230209 0 1084.35 1122 1084.35 1118.05 46 1118.05 up up correct
505509.BSE Responsive Industries Limited 20230209 0 118.5 119.6 117.25 117.75 3210 117.75 down down correct
505523.BSE Maharashtra Corporation Limited 20230209 0 1.37 1.51 1.37 1.51 515624 1.51 up up correct
505714.BSE Gabriel India Limited 20230209 0 160.7 166.75 160.7 164.9 34018 164.9 up down incorrect
505533.BSE Westlife Development Limited 20230209 0 705.95 717.7 694.45 711.25 7463 711.25 up up correct
505590.BSE SVP Global Ventures Limited 20230209 0 28.25 28.55 26.85 27.25 111545 27.25 down down correct
505650.BSE Skyline Millars Limited 20230209 0 11.15 11.15 10.5 10.61 1697 10.61 down down correct
505681.BSE Bimetal Bearings Limited 20230209 0 390 405 389 400.95 341 400.95 up up correct
505693.BSE La Tim Metal & Industries Limited 20230209 0 10.48 10.48 9.88 10.09 47310 10.09 down down correct
505700.BSE Elecon Engineering Company Limited 20230209 0 370.3 380.5 370.3 377.45 48479 377.45 up up correct
505712.BSE Him Teknoforge Limited 20230209 0 82.65 85 82.65 85 1366 85 up up correct
505720.BSE Hercules Hoists Limited 20230209 0 208.95 218.35 204.9 212.5 17509 212.5 up down incorrect
505726.BSE IFB Industries Limited 20230209 0 829.6 840.1 823.35 826.5 2159 826.5 down down correct
505729.BSE Singer India Limited 20230209 0 74.1 74.9 73.2 73.8 44879 73.8 down down correct
505737.BSE International Combustion (India) Limited 20230209 0 379.9 379.9 359 370.55 1858 370.55 down down correct
505750.BSE Jost's Engineering Company Limited 20230209 0 536.5 536.5 500.05 502.25 891 502.25 down up incorrect
505790.BSE Schaeffler India Limited 20230209 0 2615 2749.25 2593.2 2721.95 8172 2721.95 up up correct
505800.BSE Rane Holdings Limited 20230209 0 929.5 938 906.95 908.5 702 908.5 down up incorrect
505827.BSE SNL Bearings Limited 20230209 0 291.95 292 282 287.65 2035 287.65 down down correct
505840.BSE Jaipan Industries Limited 20230209 0 32 33.8 32 33.35 1016 33.35 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230209 0 116.9 119.9 113.1 118.25 16065 118.25 up up correct
505854.BSE TRF Limited 20230209 0 167.95 169.75 164.85 167.35 1647 167.35 down up incorrect
505872.BSE WPIL Limited 20230209 0 1195 1402.55 1167.9 1402.55 24795 1402.55 up up correct
505890.BSE Kennametal India Limited 20230209 0 2302.35 2397 2245.85 2373.2 1664 2373.2 up up correct
505893.BSE Hindustan Hardy Limited 20230209 0 293 293 270.05 273.45 82 273.45 down down correct
505978.BSE Triton Valves Limited 20230209 0 1795 1849 1764.55 1823.9 190 1823.9 up up correct
506022.BSE Prakash Industries Limited 20230209 0 64 64 62.15 62.45 51789 62.45 down down correct
506074.BSE Arshiya Limited 20230209 0 6.51 6.8 6.15 6.74 179142 6.74 up up correct
506076.BSE Grindwell Norton Limited 20230209 0 2142.6 2142.6 2051 2064.1 3641 2064.1 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230209 0 76.9 76.9 72.15 74 626 74 down down correct
506109.BSE Genesys International Corporation Limited 20230209 0 411.75 434 409.2 420 1654 420 up up correct
506146.BSE Visagar Polytex Limited 20230209 0 1.02 1.08 1.01 1.06 332701 1.06 up up correct
506184.BSE Kanani Industries Limited 20230209 0 8.05 8.29 7.92 8.13 23030 8.13 up up correct
506194.BSE Arihant Superstructures Limited 20230209 0 216.85 224 211.9 222.3 6141 222.3 up up correct
506197.BSE Bliss GVS Pharma Limited 20230209 0 73.9 75.85 73.9 74.6 2755 74.6 up down incorrect
506222.BSE INEOS Styrolution India Limited 20230209 0 710.15 717.15 701.25 712.3 2622 712.3 up up correct
506235.BSE Alembic Limited 20230209 0 67.45 68.05 66.55 67 9498 67 down down correct
506248.BSE Amines & Plasticizers Limited 20230209 0 90.5 90.5 85.55 87.25 782 87.25 down down correct
506260.BSE Anuh Pharma Limited 20230209 0 88.5 90 88.25 88.8 5741 88.8 up up correct
506261.BSE Modison Metals Limited 20230209 0 63.05 67.9 61 61.4 7872 61.4 down down correct
506285.BSE Bayer CropScience Limited 20230209 0 4465.55 4488.1 4421.1 4453.45 174 4453.45 down up incorrect
506365.BSE Chemo Pharma Laboratories Limited 20230209 0 37 37 37 37 35 37
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230209 0 271.25 275.35 265.05 267.85 1198 267.85 down down correct
506480.BSE GOCL Corporation Limited 20230209 0 355 363.35 345.3 349.6 6270 349.6 down down correct
506520.BSE Jayshree Chemicals Limited 20230209 0 6.58 6.85 6.5 6.53 21867 6.53 down down correct
506522.BSE J. L. Morison (India) Limited 20230209 0 1725 1725 1700 1705 7 1705 down down correct
506528.BSE Keltech Energies Limited 20230209 0 765 815 740.1 808.65 1146 808.65 up up correct
506530.BSE Kemp and Company Limited 20230209 0 876.85 890 834.15 890 19 890 up up correct
506532.BSE Nitta Gelatin India Limited 20230209 0 652.75 652.75 652.75 652.75 6047 652.75
506590.BSE Phillips Carbon Black Limited 20230209 0 122 122.5 120.85 121.9 78240 116.4 down down correct
506605.BSE Polychem Limited 20230209 0 885 896 845.75 896 1292 896 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230209 0 110.85 114 110.1 112.35 58788 112.35 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230209 0 357.05 366.5 357.05 361.55 5298 361.55 up down incorrect
506687.BSE Transpek Industry Limited 20230209 0 1549 1640 1530 1591.05 19035 1591.05 up down incorrect
506690.BSE Unichem Laboratories Limited 20230209 0 325.25 331.85 323.6 326.75 13324 326.75 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230209 0 108.7 113.45 108.7 111.95 679 111.95 up up correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230209 0 56.65 56.65 52.1 55.05 14017 55.05 down up incorrect
506820.BSE AstraZeneca Pharma India Limited 20230209 0 3327.05 3379 3327.05 3372.9 153 3372.9 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230209 0 66.85 66.85 65.2 66 65405 66 down up incorrect
506879.BSE Gujarat Themis Biosyn Limited 20230209 0 621 634.95 590 616.5 8228 616.5 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230209 0 73.85 73.9 70.6 73.3 1268 73.3 down down correct
506919.BSE Makers Laboratories Limited 20230209 0 103 108.95 103 104.05 1109 104.05 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230209 0 128.6 131.95 128.6 130 668 130 up up correct
507155.BSE Jagatjit Industries Limited 20230209 0 93.5 101.85 93.5 97.3 1713 97.3 up up correct
507180.BSE Kesar Enterprises Limited 20230209 0 66.2 69.9 66.2 68.95 3455 68.95 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230209 0 10.06 10.62 10.05 10.2 4693 10.2 up up correct
507488.BSE G.M. Breweries Limited 20230209 0 580 580 571.15 576.7 2108 576.7 down down correct
507490.BSE Rana Sugars Limited 20230209 0 23.1 23.1 22.55 22.65 55320 22.65 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230209 0 17.05 17.55 16.2 17.55 17406 17.55 up up correct
507508.BSE Riga Sugar Company Limited 20230209 0 7.35 7.35 6.66 6.91 1806 6.91 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230209 0 119.4 124.65 113.55 121.9 51577 121.9 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230209 0 401.7 401.7 396.75 399.8 296 399.8 down down correct
507552.BSE Foods and Inns Limited 20230209 0 142.5 143 139.4 139.9 9995 139.9 down down correct
507580.BSE IVP Limited 20230209 0 128.95 141.85 128.95 137.5 3826 137.5 up down incorrect
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230209 0 150.9 152.9 144.2 146.4 9767 146.4 down down correct
507621.BSE Milkfood Limited 20230209 0 687.9 687.9 655 657.3 1114 657.3 down down correct
507645.BSE Polson Limited 20230209 0 10999 11100 10529.05 10795 14 10795 down down correct
507685.BSE Wipro Limited 20230209 0 406.6 408.85 403.45 408 91299 408 up up correct
507690.BSE Orient Beverages Limited 20230209 0 132.8 132.8 125 126.45 1544 126.45 down down correct
507717.BSE Dhanuka Agritech Limited 20230209 0 688.5 690.05 688.15 688.15 261 688.15 down down correct
507747.BSE TTK Healthcare Limited 20230209 0 988.6 988.6 962 970.3 337 970.3 down down correct
507753.BSE TGV SRAAC Limited 20230209 0 117.25 119.5 112.1 113.95 181474 113.95 down down correct
507759.BSE Lime Chemicals Limited 20230209 0 21.1 22.25 21 21 651 21 down down correct
507779.BSE Kanpur Plastipack Limited 20230209 0 97.5 98.35 93.55 94.85 1183 94.85 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230209 0 101.05 103.85 101.05 101.2 277 101.2 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230209 0 330.5 336.4 327.7 329.8 1171 329.8 down up incorrect
507813.BSE National Oxygen Limited 20230209 0 125.8 125.8 125.8 125.8 0 125.8
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230209 0 64.15 64.4 63.25 63.55 5242 63.55 down down correct
507815.BSE Gillette India Limited 20230209 0 4917 4917 4891.55 4901.1 126 4901.1 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230209 0 137.75 137.75 128.3 132.35 554 132.35 down up incorrect
507828.BSE Ansal Housing Limited 20230209 0 4.03 4.08 3.95 3.99 102076 3.99 down down correct
507836.BSE Mac Charles (India) Limited 20230209 0 404.6 404.6 388.8 389.4 215 389.4 down up incorrect
507864.BSE Pioneer Investcorp Limited 20230209 0 37 37 36.1 36.65 1482 36.65 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230209 0 40.1 41.75 40.1 41.75 94 41.75 up up correct
507878.BSE Unitech Limited 20230209 0 1.65 1.65 1.6 1.62 809377 1.62 down down correct
507880.BSE VIP Industries Limited 20230209 0 662.05 689.65 652.25 674.05 10646 674.05 up down incorrect
507910.BSE Fiberweb (India) Limited 20230209 0 38.35 41.75 38.35 40.3 5887 40.3 up up correct
507912.BSE LKP Finance Limited 20230209 0 83.55 83.55 82.55 82.55 245 82.55 down down correct
507944.BSE Bajaj Steel Industries Limited 20230209 0 900 915.1 870.25 878.55 8992 878.55 down down correct
507948.BSE Key Corp Limited 20230209 0 46.8 51 46.8 49.7 1187 49.7 up up correct
507960.BSE Gujarat Hotels Limited 20230209 0 141.95 141.95 136.75 137.8 120 137.8 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230209 0 31.5 32.45 31 31 3 31 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230209 0 38 38 35.3 37.05 5440 37.05 down down correct
507981.BSE Jindal Hotels Limited 20230209 0 40 40.75 39.35 39.85 708 39.85 down up incorrect
507998.BSE Simmonds Marshall Limited 20230209 0 52.95 55.5 50.5 51.65 1386 51.65 down down correct
508136.BSE B & A Limited 20230209 0 292.3 297 290.3 291.15 1414 291.15 down down correct
508494.BSE Warren Tea Limited 20230209 0 70.35 70.35 69 69 205 69 down down correct
508664.BSE Best Eastern Hotels Limited 20230209 0 54.65 54.65 54.65 54.65 2 54.65
508807.BSE IST Limited 20230209 0 461 484 450 470.8 1045 470.8 up up correct
508869.BSE Apollo Hospitals Enterprise Limited 20230209 0 4362.2 4403.8 4330 4384.25 2965 4384.25 up down incorrect
508905.BSE SMIFS Capital Markets Limited 20230209 0 43.65 43.65 41.95 41.95 102 41.95 down down correct
508906.BSE Everest Industries Limited 20230209 0 791.5 812.6 763 773.15 4252 773.15 down down correct
508918.BSE Greycells Education Limited 20230209 0 29.65 31.5 29.65 31.5 613 31.5 up up correct
508941.BSE Panasonic Carbon India Co. Limited 20230209 0 384 389.8 364.6 372.15 14159 372.15 down down correct
508954.BSE Finkurve Financial Services Limited 20230209 0 75.7 78.6 71.15 72.05 1263 72.05 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230209 0 4.42 4.42 4.16 4.31 31361 4.31 down up incorrect
508989.BSE Navneet Education Limited 20230209 0 110.5 111.3 107 107.9 16276 107.9 down down correct
508996.BSE Satra Properties (India) Limited 20230209 0 1.05 1.06 0.97 1.02 35259 1.02 down down correct
509009.BSE Ausom Enterprise Limited 20230209 0 65.65 68.45 64.15 67.75 2200 67.75 up up correct
509040.BSE Netlink Solutions (India) Limited 20230209 0 49.65 49.65 44.9 47.35 4499 47.35 down down correct
509048.BSE Lancor Holdings Limited 20230209 0 29.95 30.5 28.6 29.5 2275 29.5 down down correct
509053.BSE Banas Finance Limited 20230209 0 15.7 15.7 14.32 14.42 124630 14.42 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230209 0 18.75 18.75 17.75 18.25 3286 18.25 down down correct
509077.BSE Pressman Advertising Limited 20230209 0 63.5 64.4 62.55 63.15 1775 63.15 down up incorrect
509079.BSE Gufic Biosciences Limited 20230209 0 219.15 222.4 218.1 218.7 6464 218.7 down down correct
509152.BSE GRP Limited 20230209 0 3302.85 3347.95 3173 3210.65 691 3210.65 down down correct
509162.BSE Indag Rubber Limited 20230209 0 97.35 97.45 93 93.8 9675 93.8 down down correct
509196.BSE M M Rubber Company Limited 20230209 0 107.9 109.9 102.05 102.05 2146 102.05 down down correct
509220.BSE PTL Enterprises Limited 20230209 0 31.5 32.15 31.5 31.9 4169 31.9 up down incorrect
509243.BSE TVS Srichakra Limited 20230209 0 3273.8 3293 2949.1 3006.95 6073 3006.95 down down correct
509438.BSE Benares Hotels Limited 20230209 0 3490 3596 3350 3420.85 258 3420.85 down down correct
509449.BSE Bhagawati Oxygen Limited 20230209 0 43 43 40.85 42.5 367 42.5 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230209 0 10942 10945 10942 10943.5 2 10943.5 up down incorrect
509472.BSE Cravatex Limited 20230209 0 431.95 431.95 421.85 421.85 10 421.85 down down correct
509480.BSE Berger Paints India Limited 20230209 0 563.2 571 561.75 568.65 19221 568.65 up down incorrect
509486.BSE Caprihans India Limited 20230209 0 117.05 120 115.3 116.4 6542 116.4 down down correct
509488.BSE Graphite India Limited 20230209 0 334 335 328.9 330.9 51549 330.9 down down correct
509525.BSE Empire Industries Limited 20230209 0 688 693 677.3 678.45 1234 678.45 down down correct
AMAL.BSE Amal Ltd 20230209 0 239.85 243.3 235.1 238 1045 238 down down correct
509546.BSE Graviss Hospitality Limited 20230209 0 21.6 25.25 21.6 23.35 10944 23.35 up up correct
509557.BSE Garware Technical Fibres Limited 20230209 0 3170.35 3193.7 3101 3108.4 536 3108.4 down down correct
509563.BSE Garware Marine Industries Limited 20230209 0 9.99 9.99 9.11 9.11 7020 9.11 down down correct
509567.BSE Goa Carbon Limited 20230209 0 494.8 508 492.95 504.8 2418 504.8 up down incorrect
509631.BSE HEG Limited 20230209 0 1011.95 1030.3 1011.95 1014.5 12548 1014.5 up up correct
509635.BSE Hindustan Composites Limited 20230209 0 283.5 288.5 282 288.35 287 288.35 up up correct
509709.BSE International Conveyors Limited 20230209 0 58.55 59.8 58.45 59.45 17284 59.45 up down incorrect
509715.BSE Jay Shree Tea & Industries Limited 20230209 0 93.45 93.9 92.5 92.85 2911 92.85 down down correct
509820.BSE Huhtamaki India Limited 20230209 0 205.55 207.4 205.25 206.75 2913 206.75 up up correct
509835.BSE Premier Synthetics Limited 20230209 0 24.1 26.7 24.1 25.5 1252 25.5 up up correct
509895.BSE Hindoostan Mills Limited 20230209 0 240 247 233.05 242.95 74 242.95 up up correct
509930.BSE The Supreme Industries Limited 20230209 0 2647.4 2707.15 2634.4 2651.05 3187 2651.05 up down incorrect
509966.BSE VST Industries Limited 20230209 0 3022 3029.6 2994.95 3019.05 143 3019.05 down up incorrect
510245.BSE Swasti Vinayaka Synthetics Limited 20230209 0 6.05 6.05 5.8 5.99 109050 5.99 down down correct
511012.BSE Yamini Investments Company Limited 20230209 0 0.78 0.8 0.77 0.79 673078 0.79 up up correct
511066.BSE Sakthi Finance Limited 20230209 0 32.5 32.5 30.4 32.4 2513 32.4 down down correct
511076.BSE Sat Industries Limited 20230209 0 79.55 82.9 78.2 80.45 19435 80.45 up down incorrect
511108.BSE Shiva Texyarn Limited 20230209 0 120.1 122.85 117.05 119.35 1728 119.35 down down correct
511116.BSE Quadrant Televentures Limited 20230209 0 1.15 1.25 1.14 1.2 907681 1.2 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230209 0 9 9.6 8.8 9.02 7646 9.02 up up correct
511147.BSE Wall Street Finance Limited 20230209 0 37.75 41.25 37.7 39.55 26545 39.55 up up correct
511196.BSE Can Fin Homes Limited 20230209 0 588.05 601.85 585.7 600.4 48374 600.4 up up correct
511355.BSE India Cements Capital Limited 20230209 0 9 9.15 8.6 8.61 13906 8.61 down down correct
511359.BSE Ad-Manum Finance Limited 20230209 0 54.7 54.7 50 50 110 50 down up incorrect
511377.BSE Mehta Integrated Finance Limited 20230209 0 16.2 16.2 16.2 16.2 1000 16.2
511389.BSE Videocon Industries Limited 20230209 0 7.25 7.25 7.25 7.25 0 7.25
511411.BSE Shristi Infrastructure Development Corporation Limited 20230209 0 25.35 25.35 23.35 24 795 24 down down correct
511413.BSE Crest Ventures Limited 20230209 0 178.4 181.45 172.15 177.05 789 177.05 down down correct
511431.BSE Vakrangee Limited 20230209 0 25.3 25.5 25 25.25 311443 25.25 down up incorrect
511441.BSE Gujarat Credit Corporation Limited 20230209 0 23.5 24.8 22.7 24.25 609 24.25 up up correct
511463.BSE Alexander Stamps and Coin Limited 20230209 0 20 20 18.75 19.85 34014 19.85 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230209 0 24.15 25.95 24.15 25.4 4674 25.4 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230209 0 26.7 26.7 26 26.65 128 26.65 down down correct
511505.BSE Capital Trust Limited 20230209 0 80.15 80.95 79 79.6 828 79.6 down up incorrect
511509.BSE Vivo Bio Tech Limited 20230209 0 29.25 29.25 28.5 28.9 3895 28.9 down down correct
511523.BSE Veerhealth Care Limited 20230209 0 23.25 23.75 23 23.25 3416 23.25
511525.BSE Pan India Corporation Limited 20230209 0 2.29 2.34 2.2 2.22 127820 2.22 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230209 0 47 50.45 47 49.5 997 49.5 up up correct
511543.BSE GSB Finance Limited 20230209 0 8.9 8.9 8.9 8.9 1 8.9
511549.BSE Morarka Finance Limited 20230209 0 110 110 100.2 102.2 724 102.2 down down correct
511551.BSE Monarch Networth Capital Limited 20230209 0 261.9 261.9 232.65 234.4 12360 234.4 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230209 0 1.27 1.27 1.2 1.23 312299 1.23 down down correct
511559.BSE Times Guaranty Limited 20230209 0 49.25 49.9 48.55 49.1 131 49.1 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230209 0 129.65 129.65 129.65 129.65 5296 129.65
511593.BSE Libord Finance Limited 20230209 0 7.8 7.8 7.2 7.23 260 7.23 down down correct
511601.BSE Yash Management & Satellite Ltd 20230209 0 19.15 19.15 17.4 17.5 15184 17.5 down down correct
511605.BSE Arihant Capital Markets Limited 20230209 0 47.85 49.95 47.35 49.85 14879 49.85 up up correct
511609.BSE ISL Consulting Limited 20230209 0 28.6 28.6 28 28 500 28 down up incorrect
511611.BSE DCM Financial Services Limited 20230209 0 4.91 4.91 4.55 4.6 2127 4.6 down down correct
511628.BSE IM+ Capitals Limited 20230209 0 292.85 292.85 282.6 285.3 11098 285.3 down down correct
511658.BSE Nettlinx Limited 20230209 0 107 108.95 104.05 107.35 48128 107.35 up up correct
511672.BSE Scan Steels Limited 20230209 0 33.9 34.95 33.5 33.75 10171 33.75 down down correct
511676.BSE GIC Housing Finance Limited 20230209 0 176.1 182.4 174.8 178.15 94626 178.15 up up correct
511702.BSE Parsharti Investment Limited 20230209 0 19.15 19.15 19.15 19.15 20 19.15
511714.BSE Nimbus Projects Limited 20230209 0 38 40.2 38 40.2 49 40.2 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230209 0 31.15 33.2 31.15 32.9 10677 32.9 up up correct
511736.BSE Ushdev International Limited 20230209 0 1.48 1.48 1.37 1.41 31037 1.41 down down correct
511742.BSE Ugro Capital Limited 20230209 0 146 152.45 146 148.9 3518 148.9 up down incorrect
511754.BSE Shalibhadra Finance Limited 20230209 0 164 179.95 153.2 160.3 516 160.3 down down correct
511764.BSE Upasana Finance Limited 20230209 0 26.2 27.75 26.2 27.2 8246 27.2 up down incorrect
511766.BSE Muthoot Capital Services Limited 20230209 0 284 284 261.8 266.65 1355 266.65 down down correct
511768.BSE Master Trust Limited 20230209 0 128.4 128.4 120.25 123.35 452 123.35 down up incorrect
512018.BSE Cni Research Limited 20230209 0 2.75 2.75 2.54 2.6 39231 2.6 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230209 0 2705 2769 2660.1 2688.05 86 2688.05 down down correct
512048.BSE Luharuka Media & Infra Limited 20230209 0 3.11 3.43 3.11 3.34 1044750 3.34 up up correct
512068.BSE Deccan Gold Mines Limited 20230209 0 40.25 41.5 39.05 40.8 28122 40.8 up up correct
512093.BSE Cranes Software International Limited 20230209 0 3.45 3.45 3.21 3.28 61160 3.28 down down correct
512175.BSE Vama Industries Limited 20230209 0 5.91 6.18 5.65 5.82 102946 5.82 down down correct
512179.BSE Sunteck Realty Limited 20230209 0 333 334 330 330.75 18006 330.75 down down correct
512247.BSE Ashirwad Capital Limited 20230209 0 5.53 5.53 5.34 5.39 25567 5.39 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230209 0 2.69 2.75 2.62 2.66 69430 2.66 down down correct
512267.BSE Media Matrix Worldwide Limited 20230209 0 11.6 12.6 11.6 12.55 328720 12.55 up up correct
512279.BSE N2N Technologies Limited 20230209 0 7.75 7.75 7.75 7.75 0 7.75
512289.BSE Shirpur Gold Refinery Limited 20230209 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230209 0 48.15 49.35 48 48.6 1838 48.6 up up correct
512379.BSE Cressanda Solutions Limited 20230209 0 26.8 27.9 26.1 26.5 305905 26.5 down down correct
512393.BSE Shardul Securities Limited 20230209 0 100.05 100.05 99 99 242 99 down up incorrect
512437.BSE Apollo Finvest (India) Limited 20230209 0 465.05 470.85 455 456.55 1646 456.55 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230209 0 707 707 685.6 690.05 523 690.05 down up incorrect
512455.BSE Lloyds Metals and Energy Limited 20230209 0 280 284.4 275.6 279.7 71367 279.7 down down correct
512463.BSE Shree Global Tradefin Limited 20230209 0 8.26 8.55 8.26 8.38 722644 8.38 up up correct
512477.BSE Betex India Limited 20230209 0 84.8 87.4 81.4 81.85 588 81.85 down down correct
512493.BSE Garnet International Limited 20230209 0 64 68 63.7 65.3 46856 65.3 up up correct
512499.BSE Shalimar Productions Limited 20230209 0 0.49 0.49 0.49 0.49 589618 0.49
512519.BSE Donear Industries Limited 20230209 0 91.65 93.2 88.1 88.7 20342 88.7 down up incorrect
512527.BSE Super Sales India Limited 20230209 0 780 787.95 776 780.9 270 780.9 up up correct
512529.BSE Sequent Scientific Limited 20230209 0 74.8 77.85 73.65 76.65 197325 76.65 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230209 0 90 90 79.9 81.4 2298 81.4 down down correct
512553.BSE Zenith Exports Limited 20230209 0 115.9 115.9 115.9 115.9 35 115.9
512573.BSE Avanti Feeds Limited 20230209 0 392.9 392.9 383.15 387.1 15686 387.1 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230209 0 42.2 42.2 40.4 41.6 670 41.6 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230209 0 5.15 5.32 5.15 5.22 42061 5.22 up up correct
512618.BSE RLF Limited 20230209 0 6.85 7.22 6.54 6.61 5774 6.61 down down correct
512626.BSE Orbit Exports Limited 20230209 0 151.5 151.5 146.2 146.8 601 146.8 down down correct
512634.BSE Savera Industries Limited 20230209 0 76.95 76.95 71.75 71.85 4377 71.85 down down correct
513005.BSE VBC Ferro Alloys Limited 20230209 0 44.5 48.9 44.45 46.05 2524 46.05 up up correct
513023.BSE Nava Bharat Ventures Limited 20230209 0 246.6 253.55 244.2 251.7 88745 251.7 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230209 0 42.15 47.85 40.35 42.95 2364 42.95 up down incorrect
513059.BSE G.S. Auto International Limited 20230209 0 15.4 15.45 14.8 15.05 16708 15.05 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230209 0 401.5 433.55 398.55 421.2 13365 421.2 up up correct
513119.BSE ABC Gas (International) Limited 20230209 0 44 44 42.5 42.8 753 42.8 down up incorrect
513121.BSE Oricon Enterprises Limited 20230209 0 25.5 26.05 24.7 24.75 3670 24.75 down down correct
513252.BSE Jay Ushin Limited 20230209 0 757.95 757.95 720.2 750 40 750 down down correct
513295.BSE IMEC Services Limited 20230209 0 1.94 1.94 1.85 1.85 11394 1.85 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230209 0 270.45 271.8 260.55 261.05 3672 261.05 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230209 0 308.1 313.85 308 309.6 9947 309.6 up up correct
513361.BSE India Steel Works Limited 20230209 0 1.84 1.92 1.84 1.87 47589 1.87 up up correct
513369.BSE Rajkumar Forge Limited 20230209 0 44.4 45.65 43 45.45 587 45.45 up up correct
513375.BSE Carborundum Universal Limited 20230209 0 1005.15 1006.2 961.65 973 2579 971.5 down down correct
513377.BSE MMTC Limited 20230209 0 32.65 33.65 32.65 33.2 175953 33.2 up down incorrect
513397.BSE Vallabh Steels Limited 20230209 0 6.04 6.04 6.04 6.04 14 6.04
514045.BSE BSL Limited 20230209 0 168 174.9 167 168.8 468 168.8 up down incorrect
513401.BSE Ashiana Ispat Limited 20230209 0 34.5 34.95 32.3 33.85 482 33.85 down down correct
513418.BSE Smiths & Founders (India) Limited 20230209 0 3.96 4.13 3.96 4.03 9442 4.03 up up correct
513434.BSE Tata Metaliks Limited 20230209 0 771.5 776.3 762 770.95 4843 770.95 down up incorrect
513456.BSE Kanishk Steel Industries Limited 20230209 0 31.85 33 29.55 30 7918 30 down down correct
513472.BSE Simplex Castings Limited 20230209 0 44.1 46 44.1 44.2 704 44.2 up down incorrect
513488.BSE Shree Steel Wire Ropes Limited 20230209 0 29.35 31.45 28.5 30.55 1839 30.55 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230209 0 69.5 69.5 69.5 69.5 1239 69.5
513509.BSE Kalyani Forge Limited 20230209 0 228.15 237 228.15 235.5 79 235.5 up up correct
513511.BSE Panchmahal Steel Limited 20230209 0 139.5 140 135 140 1178 140 up up correct
513513.BSE Aditya Ispat Limited 20230209 0 10.5 10.5 9.35 10.3 321 10.3 down up incorrect
513515.BSE S.R. Industries Limited 20230209 0 1.95 2.05 1.9 1.97 30406 1.97 up up correct
513517.BSE Steelcast Limited 20230209 0 540.5 555.8 519 526.55 2300 526.55 down down correct
513519.BSE Pitti Engineering Limited 20230209 0 307.7 309.7 303.3 304.4 5279 304.4 down down correct
513528.BSE Glittek Granites Limited 20230209 0 3.1 3.1 3.04 3.04 1824 3.04 down down correct
513532.BSE Pradeep Metals Limited 20230209 0 186.25 194.4 173.6 182.1 13382 182.1 down down correct
513536.BSE Gujarat Natural Resources Limited 20230209 0 14.68 14.68 11.86 12.75 36630 12.75 down down correct
513548.BSE Sharda Ispat Limited 20230209 0 72.15 72.15 65.55 65.6 676 65.6 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230209 0 61.8 62.05 61 61.5 692 61.5 down down correct
513642.BSE Axel Polymers Limited 20230209 0 43 45.45 43 43.45 519 43.45 up up correct
513683.BSE NLC India Limited 20230209 0 78.15 79.3 77 78.95 809258 78.95 up up correct
513687.BSE Spectra Industries Limited 20230209 0 7.3 7.3 7 7 552 7 down down correct
513691.BSE JMT Auto Limited 20230209 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230209 0 42.75 43.9 41.7 42.3 6091 42.3 down down correct
513699.BSE Solid Stone Company Limited 20230209 0 36 43.7 36 43.45 2630 43.45 up down incorrect
513709.BSE Shilp Gravures Limited 20230209 0 95.2 95.2 88.1 90.9 4705 90.9 down down correct
513713.BSE White Organic Agro Limited 20230209 0 13.2 13.2 11 12.73 146694 12.73 down down correct
514010.BSE Himachal Fibres Limited 20230209 0 5.1 5.1 4.82 4.85 1292 4.85 down down correct
514030.BSE Deepak Spinners Limited 20230209 0 226.1 226.95 221.45 224.5 1535 224.5 down down correct
514034.BSE JBF Industries Limited 20230209 0 7.51 7.59 7.4 7.46 19856 7.46 down up incorrect
514036.BSE Loyal Textile Mills Limited 20230209 0 684.05 700 679.9 680.5 180 680.5 down down correct
514043.BSE Himatsingka Seide Limited 20230209 0 74.7 74.7 72.4 72.75 14951 72.75 down down correct
514087.BSE PBM Polytex Limited 20230209 0 102.7 104 97.6 101 496 101 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230209 0 301.8 308.7 298 301.25 708 301.25 down down correct
514142.BSE T.T. Limited 20230209 0 86 86 79.75 79.75 1027 79.75 down down correct
514162.BSE Welspun India Limited 20230209 0 67.9 68.25 67.05 67.2 69524 67.2 down down correct
514165.BSE Indian Acrylics Limited 20230209 0 11.98 12 11.7 11.71 49760 11.71 down down correct
514171.BSE Ceeta Industries Ltd 20230209 0 24.25 24.25 24 24 200 24 down up incorrect
514175.BSE Vardhman Polytex Limited 20230209 0 19.55 19.9 18.75 19.55 1887 19.55
514211.BSE Sumeet Industries Limited 20230209 0 3.61 3.67 3.43 3.66 20442 3.66 up up correct
514215.BSE Binny Limited 20230209 0 324.9 349.75 324.8 341.8 17593 341.8 up up correct
514266.BSE Zenith Fibres Limited 20230209 0 73.1 76 73.1 76 545 76 up up correct
514272.BSE Bhilwara Spinners Limited 20230209 0 40.05 41.9 39 39.65 2420 39.65 down down correct
514300.BSE Pioneer Embroideries Limited 20230209 0 38 38.95 37.7 38 4030 38
514302.BSE Vippy Spinpro Limited 20230209 0 184.3 202.95 184.3 191.9 5169 191.9 up down incorrect
514322.BSE Kamadgiri Fashion Limited 20230209 0 62.75 62.75 62.75 62.75 1 62.75
514330.BSE One Global Service Provider Limited 20230209 0 36.8 38.85 36.5 36.55 963 36.55 down down correct
514332.BSE Neo Infracon Limited 20230209 0 12.6 12.6 11.8 12.44 1175 12.44 down down correct
514412.BSE Sarup Industries Limited 20230209 0 32.15 32.15 32.15 32.15 0 32.15
514418.BSE Mangalam Organics Limited 20230209 0 420.9 438.55 420.9 434.95 924 434.95 up down incorrect
514428.BSE Hindustan Adhesives Limited 20230209 0 261 261 245.65 252.55 1496 252.55 down down correct
514442.BSE Sri KPR Industries Limited 20230209 0 18.9 19.85 18.45 19.05 2454 19.05 up up correct
514448.BSE Jyoti Resins and Adhesives Limited 20230209 0 1191.05 1207 1161.2 1178.3 8845 1178.3 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230209 0 269 283.4 267.2 270.2 21126 270.2 up up correct
514470.BSE Winsome Textile Industries Limited 20230209 0 77.95 78 73.1 73.7 7841 73.7 down down correct
515030.BSE Asahi India Glass Limited 20230209 0 506.05 514.7 499.8 500.55 7453 500.55 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230209 0 91.25 93.9 91.25 92.65 35322 92.65 up up correct
515055.BSE Anant Raj Limited 20230209 0 108.15 108.9 106.05 107.9 95971 107.9 down down correct
515059.BSE Madhusudan Industries Limited 20230209 0 24.9 24.9 21.55 22.95 1574 22.95 down down correct
515085.BSE Restile Ceramics Limited 20230209 0 2.94 2.94 2.94 2.94 2992 2.94
515127.BSE Ramasigns Industries Limited 20230209 0 3.85 3.98 3.83 3.85 28839 3.85
515147.BSE Haldyn Glass Limited 20230209 0 63.1 63.95 62.1 63 24570 63 down down correct
516003.BSE Duroply Industries Limited 20230209 0 138.05 143.9 124.25 131.85 30251 131.85 down down correct
516016.BSE Shreyans Industries Limited 20230209 0 148.55 164.05 148.55 159.15 7181 159.15 up up correct
516020.BSE Agio Paper & Industries Limited 20230209 0 3.25 3.25 3.25 3.25 671 3.25
516022.BSE Star Paper Mills Limited 20230209 0 176.3 178.5 173.2 177.2 2019 177.2 up down incorrect
516062.BSE National Plywood Industries Limited 20230209 0 6.7 6.7 6.7 6.7 12222 6.7
516064.BSE Arrow Greentech Limited 20230209 0 177 180.95 174.25 176.4 8643 176.4 down up incorrect
516072.BSE Vishnu Chemicals Limited 20230209 0 266.45 269.8 258.05 267.65 8382 267.65 up up correct
516082.BSE N R Agarwal Industries Limited 20230209 0 261.3 263 258.1 258.9 370 258.9 down down correct
516106.BSE Shree Karthik Papers Limited 20230209 0 8 8.2 7.6 7.8 2847 7.8 down down correct
516108.BSE The South India Paper Mills Limited 20230209 0 116.25 117.5 112 113.2 10057 113.2 down down correct
516110.BSE Scandent Imaging Limited 20230209 0 11.89 12.05 11.57 11.82 106054 11.82 down down correct
517015.BSE Vindhya Telelinks Limited 20230209 0 1689.4 1701 1660 1698.2 482 1698.2 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230209 0 369.85 382.45 369.85 371.05 1056 371.05 up up correct
517041.BSE Ador Welding Limited 20230209 0 830.05 864.15 830.05 849.2 1701 849.2 up up correct
ACE.BSE Action Construction Equipment Limited 20230209 0 362.8 385 358.9 382.9 137542 382.9 up down incorrect
517059.BSE Salzer Electronics Limited 20230209 0 322.95 322.95 308.25 313.45 35516 313.45 down up incorrect
517063.BSE Jetking Infotrain Limited 20230209 0 40.9 40.9 40 40.5 4501 40.5 down down correct
517096.BSE Aplab Limited 20230209 0 22.5 22.5 22 22.25 4302 22.25 down down correct
517119.BSE PCS Technology Limited 20230209 0 16.2 17.5 16.2 16.35 2912 16.35 up up correct
517166.BSE SPEL Semiconductor Limited 20230209 0 44.85 46.35 44.5 44.85 17218 44.85
517168.BSE Subros Limited 20230209 0 296 296 288.3 290.05 209 290.05 down down correct
517201.BSE Switching Technologies Gunther Limited 20230209 0 30.9 30.9 30.9 30.9 300 30.9
517206.BSE Lumax Industries Limited 20230209 0 1809 1840.35 1768.15 1811.6 993 1811.6 up up correct
517236.BSE Calcom Vision Limited 20230209 0 150.9 150.9 143.4 143.8 3241 143.8 down down correct
517238.BSE Dynavision Limited 20230209 0 165 165 150.2 160 170 160 down down correct
517246.BSE BCC Fuba India Limited 20230209 0 24.75 25.9 24.7 24.85 6882 24.85 up up correct
517258.BSE Precision Electronics Limited 20230209 0 41.5 43.3 41 41.1 910 41.1 down down correct
517264.BSE Fine-Line Circuits Limited 20230209 0 50.5 52 48 51.8 3108 51.8 up down incorrect
517300.BSE Gujarat Industries Power Company Limited 20230209 0 81 81.7 80.55 81.35 2416 81.35 up down incorrect
517330.BSE CMI Limited 20230209 0 17.85 17.95 17.3 17.8 990 17.8 down down correct
517334.BSE Motherson Sumi Systems Limited 20230209 0 81.75 81.9 78.4 79.25 1636053 79.25 down down correct
517344.BSE Mindteck (India) Limited 20230209 0 130 132.25 128.2 131.75 495 131.75 up up correct
517354.BSE Havells India Limited 20230209 0 1239.95 1243 1223.85 1234.2 34184 1234.2 down down correct
517356.BSE ACI Infocom Limited 20230209 0 0.9 0.9 0.85 0.89 186820 0.89 down down correct
517370.BSE Incap Limited 20230209 0 38 39.15 37.05 38 403 38
517372.BSE Gujarat Intrux Limited 20230209 0 148.8 153.3 148.05 149.7 3688 149.7 up down incorrect
517399.BSE VXL Instruments Limited 20230209 0 11.82 12.44 11.82 11.82 9698 11.82
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230209 0 7.5 8.1 7.5 7.96 42245 7.96 up up correct
517417.BSE Patels Airtemp (India) Limited 20230209 0 248 258.2 248 251.9 1501 251.9 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230209 0 1430.05 1438.5 1402 1408.95 402 1408.95 down down correct
517429.BSE Athena Global Technologies Limited 20230209 0 57.2 62.7 57.05 59.8 11686 59.8 up down incorrect
517437.BSE Dutron Polymers Limited 20230209 0 120.6 120.6 120.6 120.6 1500 120.6
517447.BSE R S Software (India) Limited 20230209 0 25.05 25.7 24.5 25.25 6029 25.25 up up correct
517449.BSE Magna Electro Castings Limited 20230209 0 307 313 295 311.1 2536 311.1 up up correct
517467.BSE Marsons Limited 20230209 0 3.21 3.21 3.21 3.21 29593 3.21
517477.BSE Elnet Technologies Limited 20230209 0 183.35 184 178.55 180.8 700 180.8 down down correct
517494.BSE Accel Limited 20230209 0 14.65 14.65 14.01 14.36 8479 14.36 down down correct
517498.BSE Websol Energy System Limited 20230209 0 88.15 89.75 88.1 88.5 13715 88.5 up down incorrect
517500.BSE Roto Pumps Limited 20230209 0 575 609 575 602 15767 602 up up correct
517506.BSE TTK Prestige Limited 20230209 0 765 779.4 760 777.45 2393 777.45 up up correct
517522.BSE Rajratan Global Wire Limited 20230209 0 789.9 789.9 762.25 776.85 1383 776.85 down down correct
517536.BSE Onward Technologies Limited 20230209 0 300.05 307.75 297 301.4 1854 301.4 up up correct
517544.BSE Centum Electronics Limited 20230209 0 596.05 600.4 572.4 585.95 827 585.95 down down correct
517546.BSE Alfa Transformers Limited 20230209 0 17.95 18.8 17.1 17.1 6279 17.1 down down correct
517548.BSE Starlite Components Limited 20230209 0 2.88 2.88 2.75 2.75 625 2.75 down down correct
517554.BSE NHC Foods Limited 20230209 0 35.5 38.1 35.5 36.9 76774 36.9 up up correct
517569.BSE KEI Industries Limited 20230209 0 1654.95 1667.95 1630 1638.65 8739 1638.65 down down correct
517571.BSE IMP Powers Limited 20230209 0 5.98 5.98 5.75 5.75 461 5.75 down down correct
518011.BSE Keerthi Industries Limited 20230209 0 143 144 141 141 214 141 down down correct
518029.BSE Gujarat Sidhee Cement Limited 20230209 0 35.7 35.7 35 35.1 2656 35.1 down down correct
518075.BSE Suraj Products Limited 20230209 0 133.9 133.9 127 130 4527 130 down up incorrect
518091.BSE Anjani Portland Cement Limited 20230209 0 182.35 182.35 177.6 179.8 6906 179.8 down up incorrect
519003.BSE Modi Naturals Limited 20230209 0 207 216 207 213.6 2092 213.6 up up correct
519091.BSE Tasty Bite Eatables Limited 20230209 0 9746 9746 9106.15 9203.9 675 9203.9 down down correct
519097.BSE Ritesh International Ltd 20230209 0 54 54 54 54 4994 54
519105.BSE AVT Natural Products Limited 20230209 0 101.4 102.8 101 101.8 4531 101.8 up down incorrect
519126.BSE Hindustan Foods Limited 20230209 0 582.95 588 560.2 581.25 3825 581.25 down down correct
519152.BSE Vadilal Enterprises Limited 20230209 0 3493.6 3493.6 3253.85 3300 59 3300 down down correct
519216.BSE Ajanta Soya Limited 20230209 0 34 35.85 33.8 35.1 104245 35.1 up up correct
519230.BSE Richirich Inventures Limited 20230209 0 4.5 4.5 4.29 4.5 3076 4.5
519260.BSE Sanwaria Consumer Limited 20230209 0 0.63 0.65 0.63 0.65 216509 0.65 up up correct
519262.BSE Prima Agro Limited 20230209 0 24.95 25 22.7 23 1243 23 down down correct
519285.BSE Tarai Foods Limited 20230209 0 5.3 5.65 5.3 5.39 674 5.39 up up correct
519287.BSE Modern Dairies Limited 20230209 0 23 24.25 22.3 22.85 50370 22.85 down down correct
519295.BSE Bambino Agro Industries Limited 20230209 0 349.9 349.9 307.1 318.1 6560 318.1 down down correct
519307.BSE Vikas WSP Limited 20230209 0 1.6 1.6 1.5 1.51 213968 1.51 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230209 0 52.6 57 52.6 56.05 2728 56.05 up up correct
519383.BSE Anik Industries Limited 20230209 0 38.4 38.95 36.7 38.95 654 38.95 up up correct
519397.BSE Sharat Industries Limited 20230209 0 49.05 50 47.6 47.6 1373 47.6 down up incorrect
519421.BSE KSE Limited 20230209 0 1836.8 1887.8 1836.8 1848 312 1848 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230209 0 52.9 52.9 46.3 48.5 3009 48.5 down down correct
519457.BSE Virat Crane Industries Limited 20230209 0 38 38 35.1 35.3 2893 35.3 down down correct
519475.BSE Chordia Food Products Limited 20230209 0 83.2 87.5 82 85 3486 85 up up correct
519532.BSE Asian Tea and Exports Ltd 20230209 0 13 13 12.25 12.4 37039 12.4 down up incorrect
519552.BSE Heritage Foods Limited 20230209 0 153.05 158.45 151.15 157.05 27026 157.05 up up correct
519566.BSE Simran Farms Limited 20230209 0 132 134.8 125 131 15687 131 down down correct
519588.BSE DFM Foods Limited 20230209 0 457.45 460.9 450.4 459.7 3168 459.7 up up correct
519600.BSE CCL Products (India) Limited 20230209 0 548.85 552.1 539.85 543.55 6523 543.55 down down correct
519612.BSE Mahaan Foods Limited 20230209 0 30.4 32 30.4 31.25 1285 31.25 up up correct
520021.BSE Omax Autos Limited 20230209 0 51.9 53 51.25 52.7 8128 52.7 up up correct
520051.BSE Jamna Auto Industries Limited 20230209 0 105.6 105.6 103.5 103.75 29476 103.75 down down correct
520059.BSE Munjal Auto Industries Limited 20230209 0 47.95 47.95 45.7 46 1335 46 down down correct
520073.BSE RACL Geartech Limited 20230209 0 899.4 899.4 859.95 866.65 4605 866.65 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230209 0 148.65 148.65 143.3 145.1 4642 145.1 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230209 0 2182.05 2350 2181.9 2194 757 2194 up up correct
520113.BSE Vesuvius India Limited 20230209 0 1648.75 1698 1646.05 1679.6 1246 1679.6 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230209 0 320 348 315 317.15 3710 317.15 down down correct
520123.BSE ABC India Limited 20230209 0 83.95 83.95 78.35 79.35 716 79.35 down down correct
520127.BSE Balurghat Technologies Limited 20230209 0 13.73 13.73 12.61 13.26 7097 13.26 down down correct
520141.BSE Sibar Auto Parts Limited 20230209 0 8.58 8.58 8.32 8.55 941 8.55 down up incorrect
521016.BSE Indo Count Industries Limited 20230209 0 131.45 131.5 129.4 130.15 16134 130.15 down down correct
521034.BSE Soma Textiles & Industries Limited 20230209 0 12.47 12.47 12.47 12.47 46774 12.47
521054.BSE Kakatiya Textiles Limited 20230209 0 36.45 37.3 35.75 37.3 3486 37.3 up up correct
521080.BSE Pasari Spinning Mills Limited 20230209 0 7.23 7.5 7.16 7.16 31108 7.16 down down correct
521097.BSE Amarjothi Spinning Mills Limited 20230209 0 161.05 178.9 161.05 166.6 3357 166.6 up up correct
521141.BSE Aditya Spinners Limited 20230209 0 20.4 21.35 19.7 20.95 794 20.95 up up correct
522001.BSE Cranex Limited 20230209 0 31.35 31.35 28.95 29 1847 29 down down correct
521149.BSE Prime Urban Development India Limited 20230209 0 6.03 6.03 5.75 5.75 434 5.75 down down correct
521151.BSE Dhanlaxmi Fabrics Limited 20230209 0 42.9 46.3 42.9 43 3809 43 up up correct
521163.BSE Zodiac Clothing Company Limited 20230209 0 96.7 97.6 95 96.8 1109 96.8 up up correct
521167.BSE Maxgrow India Limited 20230209 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230209 0 2.61 2.75 2.61 2.64 11346 2.64 up down incorrect
521216.BSE Dhanalaxmi Roto Spinners Limited 20230209 0 73.6 74.9 72.75 74.1 2772 74.1 up up correct
521226.BSE Uniroyal Industries Limited 20230209 0 15.55 15.95 14.6 15.85 353 15.85 up up correct
521228.BSE Tatia Global Vennture Limited 20230209 0 1.34 1.34 1.21 1.3 197867 1.3 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230209 0 35.55 36.5 32.5 35.4 1915 35.4 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230209 0 154.9 154.9 147 149.45 276 149.45 down up incorrect
522004.BSE Batliboi Limited 20230209 0 63.75 63.9 59.3 62 9267 62 down up incorrect
522005.BSE Austin Engineering Company Limited 20230209 0 115.2 116 115.2 116 425 116 up up correct
522014.BSE United Drilling Tools Limited 20230209 0 234.95 240.3 229.05 234.4 1819 234.4 down down correct
522017.BSE Fluidomat Limited 20230209 0 228.8 232.6 223 224.75 4088 224.75 down down correct
522034.BSE Shanthi Gears Limited 20230209 0 335.05 342.35 332.55 333.65 1756 333.65 down up incorrect
522064.BSE Honda India Power Products Limited 20230209 0 2248.9 2248.95 2188.1 2218.35 1065 2218.35 down down correct
522073.BSE The Hi-Tech Gears Limited 20230209 0 272 275.6 266.85 267.65 414 267.65 down down correct
522074.BSE ELGI Equipments Limited 20230209 0 425 443.95 421.55 439.2 57115 439.2 up up correct
522091.BSE United Van Der Horst Limited 20230209 0 83.65 83.65 80.7 80.7 44 80.7 down down correct
522101.BSE Kilburn Engineering Limited 20230209 0 77.9 81.5 76.05 79.9 122219 79.9 up up correct
522105.BSE Birla Precision Technologies Limited 20230209 0 37 40 37 39.55 67223 39.55 up up correct
522108.BSE Yuken India Limited 20230209 0 555.05 560.35 553.35 559.5 158 559.5 up down incorrect
522122.BSE Voith Paper Fabrics India Limited 20230209 0 1120.05 1140 1110 1110 405 1110 down down correct
522134.BSE Artson Engineering Limited 20230209 0 78.55 78.55 76.85 78 2531 78 down down correct
522152.BSE Solitaire Machine Tools Limited 20230209 0 47.8 48.3 46.2 46.85 702 46.85 down down correct
522183.BSE ITL Industries Limited 20230209 0 199.8 201 195 197.9 5921 197.9 down down correct
522195.BSE Frontier Springs Limited 20230209 0 450 451.8 441.75 448.5 1363 448.5 down up incorrect
522205.BSE Praj Industries Limited 20230209 0 368.1 370.05 364.35 366.75 19936 366.75 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230209 0 85.5 88.6 85.5 88.45 106 88.45 up up correct
522209.BSE Yogi Infra Projects Limited 20230209 0 3.5 3.72 3.5 3.72 9610 3.72 up up correct
522229.BSE Taneja Aerospace and Aviation Limited 20230209 0 113 113 110.25 111.2 11022 111.2 down down correct
522231.BSE Conart Engineers Limited 20230209 0 41.8 43.45 41.5 42.15 1292 42.15 up down incorrect
522241.BSE M M Forgings Limited 20230209 0 839.85 860.05 833.75 852.95 1427 852.95 up up correct
522251.BSE Cenlub Industries Limited 20230209 0 133 133 125 125.55 1751 125.55 down down correct
522257.BSE Rajoo Engineers Limited 20230209 0 27.8 27.8 26.8 27.1 20588 27.1 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230209 0 36.6 37.95 36.6 37.4 539 37.4 up up correct
522275.BSE GE T&D India Limited 20230209 0 118.8 121.9 115.3 119.15 3813 119.15 up up correct
522281.BSE Ram Ratna Wires Limited 20230209 0 166.45 172 162.6 163.15 2346 163.15 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230209 0 40 42 38 39.8 3003 39.8 down up incorrect
522294.BSE T & I Global Limited 20230209 0 120.05 125.15 116.65 119.35 322 119.35 down up incorrect
522295.BSE Control Print Limited 20230209 0 445 475.15 445 473 481 473 up up correct
523007.BSE Ansal Buildwell Limited 20230209 0 81.1 85 78.65 81.4 1334 81.4 up down incorrect
523011.BSE Weizmann Limited 20230209 0 105 106.8 102.05 106.35 6157 106.35 up up correct
523019.BSE B.N.Rathi Securities Limited 20230209 0 39 39.4 38.15 39.1 28533 39.1 up down incorrect
523021.BSE Rishi Techtex Limited 20230209 0 26 26.5 25.25 26.25 402 26.25 up up correct
523023.BSE Sinclairs Hotels Limited 20230209 0 114.5 116 110 114 15337 114 down down correct
523025.BSE Safari Industries (India) Limited 20230209 0 1882.05 1980 1862.1 1963 5478 1963 up up correct
523062.BSE J.J. Finance Corporation Limited 20230209 0 18.2 18.2 18.15 18.15 3058 18.15 down down correct
523100.BSE Cosmo Ferrites Limited 20230209 0 208 217.95 201 205.5 12901 205.5 down down correct
523116.BSE Sanco Trans Limited 20230209 0 879.3 879.3 830 830 6 830 down down correct
523120.BSE Ador Multiproducts Limited 20230209 0 55 55 53 53.05 238 53.05 down down correct
523127.BSE EIH Associated Hotels Limited 20230209 0 398.35 433.3 392 415 19464 415 up up correct
523144.BSE Medi-Caps Limited 20230209 0 43.75 43.75 41.05 42 3169 42 down down correct
523160.BSE Morganite Crucible (India) Limited 20230209 0 967 967 929.2 940 926 940 down down correct
523229.BSE Bharat Seats Limited 20230209 0 92.5 92.5 88.6 89.4 13361 89.4 down down correct
523232.BSE Continental Petroleums Limited 20230209 0 43 45.7 43 45.6 1026 45.6 up up correct
523248.BSE Machino Plastics Limited 20230209 0 123.95 123.95 120 120 435 120 down down correct
523260.BSE Pearl Polymers Limited 20230209 0 23.85 24.15 23.6 23.7 2172 23.7 down down correct
523261.BSE Venky's (India) Limited 20230209 0 1902.05 1950 1887.65 1904.45 18944 1904.45 up up correct
523277.BSE GV Films Limited 20230209 0 0.62 0.63 0.61 0.62 1880330 0.62
523283.BSE Superhouse Limited 20230209 0 201.2 204.7 198.9 204.6 1260 204.6 up down incorrect
523289.BSE Rama Vision Limited 20230209 0 52.4 53.75 51.4 52.95 10369 52.95 up up correct
523301.BSE TCPL Packaging Limited 20230209 0 1408.6 1420.15 1361.05 1370.9 986 1370.9 down up incorrect
523319.BSE Balmer Lawrie & Co. Ltd 20230209 0 118.6 119.85 118.05 119.05 10107 119.05 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230209 0 1756.1 1774.1 1739.1 1744.8 552 1744.8 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230209 0 575.05 579.5 565 573.5 903 573.5 down down correct
523367.BSE DCM Shriram Limited 20230209 0 859.65 867 841.75 850.85 2075 850.85 down up incorrect
523369.BSE DCM Shriram Industries Limited 20230209 0 72.7 72.7 70.15 71.4 6585 71.4 down down correct
523371.BSE Mawana Sugars Limited 20230209 0 84.3 86.7 84.05 84.4 14722 84.4 up down incorrect
523384.BSE Maha Rashtra Apex Corporation Limited 20230209 0 116.85 116.85 113.85 115.25 15 115.25 down down correct
523385.BSE Nilkamal Limited 20230209 0 1915.3 1956.4 1905.95 1948.7 353 1948.7 up up correct
523391.BSE Nahar Poly Films Limited 20230209 0 220.6 229.6 215.25 227.95 2880 227.95 up up correct
523395.BSE 3M India Limited 20230209 0 23233.25 23957.8 23233.25 23536.05 365 23536.05 up down incorrect
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230209 0 1162 1176.55 1134.55 1139.1 215 1139.1 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230209 0 7.45 7.45 7.13 7.25 3325 7.25 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230209 0 856 859.4 841 844.8 12363 844.8 down down correct
523449.BSE Sharp India Limited 20230209 0 60.9 60.95 54.35 58.7 3162 58.7 down down correct
523465.BSE Ind Bank Housing Limited 20230209 0 27 27.6 25.9 27.3 353 27.3 up up correct
523475.BSE Lotus Chocolate Company Limited 20230209 0 480.45 480.45 434.75 434.75 57307 434.75 down down correct
523483.BSE Pacific Industries Limited 20230209 0 187.9 193.95 184.1 188.2 5166 188.2 up down incorrect
523519.BSE Universal Office Automation Limited 20230209 0 4.08 4.08 3.57 4.05 277 4.05 down down correct
523537.BSE APM Industries Limited 20230209 0 54.55 55.4 54.05 54.55 4328 54.55
523539.BSE Precision Wires India Ltd 20230209 0 68.45 68.95 67.1 68.05 48296 68.05 down down correct
523550.BSE Krypton Industries Limited 20230209 0 22.35 22.35 21.6 21.9 8417 21.9 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230209 0 15.15 15.5 15.1 15.45 90642 15.45 up up correct
523566.BSE Martin Burn Limited 20230209 0 46 46 40 40.1 9803 40.1 down up incorrect
523586.BSE Indian Toners & Developers Limited 20230209 0 198 201 190 191.9 24474 191.9 down down correct
523594.BSE Kunststoffe Industries Limited 20230209 0 29.95 32.75 27.65 28.3 9052 28.3 down down correct
523606.BSE Sika Interplant Systems Limited 20230209 0 673.5 716 673 681.45 5332 681.45 up up correct
523610.BSE ITI Limited 20230209 0 100 102 99.7 100.2 17679 100.2 up down incorrect
523618.BSE Dredging Corporation of India Limited 20230209 0 352.5 357.1 351 351.6 1760 351.6 down down correct
523620.BSE Phaarmasia Limited 20230209 0 26.9 29 26.45 26.6 7483 26.6 down down correct
523630.BSE National Fertilizers Limited 20230209 0 57.85 58.5 57.1 57.4 322212 57.4 down down correct
523642.BSE PI Industries Limited 20230209 0 3119.6 3205.3 3119.6 3193.85 2905 3193.85 up up correct
523648.BSE Plastiblends India Limited 20230209 0 161.25 164 160.8 162.3 271 162.3 up up correct
523650.BSE Redex Protech Limited 20230209 0 50 50 48 49.85 1852 49.85 down down correct
523660.BSE The Waterbase Limited 20230209 0 73.05 74.05 72.35 72.5 9891 72.5 down down correct
523672.BSE Flex Foods Limited 20230209 0 102.8 106.7 99 104.15 17546 104.15 up down incorrect
523696.BSE Fortis Malar Hospitals Limited 20230209 0 52.75 52.75 51.2 52.3 1394 52.3 down down correct
523704.BSE Mastek Limited 20230209 0 1646.95 1646.95 1595 1599.95 1079 1599.95 down down correct
523708.BSE Eimco Elecon (India) Limited 20230209 0 375.1 385.1 363 364.6 6180 364.6 down down correct
523710.BSE Sayaji Hotels Limited 20230209 0 341 358.05 336 357.75 922 357.75 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230209 0 800 858.45 790 845.2 1925 845.2 up down incorrect
523716.BSE Ashiana Housing Limited 20230209 0 146.25 154 146.25 152.9 13719 152.9 up up correct
523722.BSE Svam Software Limited 20230209 0 2.7 3 2.7 3 10379 3 up up correct
523732.BSE Ecoboard Industries Limited 20230209 0 29.5 29.85 29 29.75 8847 29.75 up up correct
523736.BSE Dhunseri Ventures Limited 20230209 0 246.35 249.7 246 249.5 723 249.5 up up correct
523756.BSE Srei Infrastructure Finance Limited 20230209 0 1.99 2.19 1.99 2.09 521408 2.09 up up correct
523782.BSE Mitshi India Limited 20230209 0 12.4 12.4 12.05 12.05 2500 12.05 down up incorrect
523792.BSE Mazda Limited 20230209 0 639.05 639.05 618.5 620.5 407 620.5 down down correct
523796.BSE Viceroy Hotels Limited 20230209 0 2.16 2.16 2.05 2.05 2513 2.05 down down correct
523828.BSE Menon Bearings Limited 20230209 0 104 106.95 102.45 105.65 10569 105.65 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230209 0 30.65 30.65 29.8 29.8 273 29.8 down down correct
523838.BSE Simplex Infrastructures Limited 20230209 0 48.5 49 48.05 48.85 3002 48.85 up up correct
523840.BSE Innovative Tech Pack Limited 20230209 0 19.25 19.9 18.4 18.55 5441 18.55 down down correct
523842.BSE Super Tannery Limited 20230209 0 7.09 7.09 6.8 6.94 42932 6.94 down up incorrect
523850.BSE Axtel Industries Limited 20230209 0 206.35 208.1 201.3 206.75 6649 206.75 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230209 0 11.2 11.2 10.71 11.08 1839 11.08 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230209 0 1272.9 1383.05 1272.9 1373.6 2217 1373.6 up up correct
524031.BSE Patidar Buildcon Limited 20230209 0 7.63 7.63 7.63 7.63 125 7.63
524037.BSE Rama Phosphates Limited 20230209 0 225.8 225.8 218.65 219.15 1457 219.15 down down correct
524038.BSE Venlon Enterprises Limited 20230209 0 6.15 6.15 5.5 5.55 16060 5.55 down up incorrect
524051.BSE Polyplex Corporation Limited 20230209 0 1522.95 1537.5 1511.9 1521.2 8840 1521.2 down down correct
524075.BSE Albert David Limited 20230209 0 568.1 575.05 567.55 571.4 209 571.4 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230209 0 49.8 49.8 45.75 46.1 2165 46.1 down down correct
524091.BSE Acrysil Limited 20230209 0 450.55 453.95 446.6 448.3 1260 448.3 down up incorrect
524136.BSE Pee Cee Cosma Sope Limited 20230209 0 118.65 118.65 110.25 110.25 57 110.25 down down correct
524200.BSE Vinati Organics Limited 20230209 0 1942 1979 1926.4 1937.2 1122 1937.2 down down correct
524202.BSE Lactose (India) Limited 20230209 0 48 50.9 47.05 50.3 9197 50.3 up up correct
524212.BSE Wanbury Limited 20230209 0 43.75 44.45 43 44.45 1818 44.45 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230209 0 235.3 237.85 231.5 232.95 5971 232.95 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230209 0 112.65 112.65 110 110.4 164273 110.4 down down correct
524280.BSE Kopran Limited 20230209 0 123.5 124.55 121.8 122.7 10083 122.7 down down correct
524288.BSE Aimco Pesticides Limited 20230209 0 146.1 146.1 139.95 141.95 5407 141.95 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230209 0 18 18.7 18 18.1 96 18.1 up down incorrect
524324.BSE Seya Industries Limited 20230209 0 28.7 28.7 28.7 28.7 0 28.7
524330.BSE Jayant Agro-Organics Limited 20230209 0 184.4 185.5 177.3 179.2 2145 179.2 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230209 0 49.4 49.8 47.5 47.65 1681 47.65 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230209 0 126.85 126.95 122.15 124.7 4690 124.7 down up incorrect
524394.BSE Vimta Labs Limited 20230209 0 314 321.5 312.2 319.9 966 319.9 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230209 0 50 51 50 51 800 51 up down incorrect
524404.BSE Marksans Pharma Limited 20230209 0 60.65 64.1 60.65 62.55 223324 62.55 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230209 0 135.9 135.9 128 130 30 130 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230209 0 34 34.5 33.45 33.75 15579 33.75 down down correct
524440.BSE Camex Limited 20230209 0 30.6 30.6 28.25 28.3 5306 28.3 down up incorrect
524444.BSE Evexia Lifecare Limited 20230209 0 2.16 2.24 2.11 2.24 15857170 2.24 up up correct
524470.BSE Syncom Formulations (India) Limited 20230209 0 7.26 7.41 7.26 7.3 441440 7.3 up down incorrect
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230209 0 339.95 344.95 333.25 344 81 344 up up correct
524488.BSE SVC Industries Limited 20230209 0 2.75 2.75 2.57 2.59 24358 2.59 down down correct
524506.BSE Coral Laboratories Limited 20230209 0 282 282 266.9 268.6 3659 268.6 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230209 0 96.95 97.2 94.2 95.2 595 95.2 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230209 0 60.95 62.5 60.1 62 34143 62 up up correct
524522.BSE Laffans Petrochemicals Limited 20230209 0 40 41.15 40 40 2111 40
524542.BSE The Sukhjit Starch & Chemicals Limited 20230209 0 415.05 415.05 400 402.05 402 402.05 down down correct
524558.BSE Neuland Laboratories Limited 20230209 0 1479.95 1479.95 1403.65 1423.8 684 1423.8 down down correct
524564.BSE Gayatri BioOrganics Limited 20230209 0 7.62 8.16 7.62 7.86 3898 7.86 up up correct
524570.BSE Poddar Pigments Limited 20230209 0 269.75 269.75 265.55 266.8 114 266.8 down down correct
524580.BSE Priya Limited 20230209 0 15.84 15.84 15.83 15.83 2 15.83 down up incorrect
524582.BSE Tirupati Starch and Chemicals Limited 20230209 0 87 87 79.8 85.1 1267 85.1 down down correct
524592.BSE JD Orgochem Limited 20230209 0 6.51 6.51 6.51 6.51 0 6.51
524594.BSE Ashok Alco-Chem Limited 20230209 0 87 87 78.25 82.45 814 82.45 down down correct
524598.BSE AksharChem (India) Limited 20230209 0 229 231 218.5 229.4 2560 229.4 up up correct
524606.BSE Beryl Drugs Limited 20230209 0 11.05 12.13 11.05 11.6 2651 11.6 up up correct
524632.BSE Shukra Pharmaceuticals Limited 20230209 0 73.05 73.05 71 73.05 20515 73.05
524634.BSE Alufluoride Limited 20230209 0 327 327 315.6 319.55 11407 319.55 down up incorrect
524640.BSE Archit Organosys Limited 20230209 0 72 72.55 70.1 71.15 14813 71.15 down down correct
524648.BSE Indo Amines Limited 20230209 0 96.75 96.8 94.75 96.4 4680 96.4 down up incorrect
524652.BSE Ind-Swift Limited 20230209 0 9.65 9.65 9.1 9.24 3420 9.24 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230209 0 4.6 4.74 4.55 4.65 53591 4.65 up up correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230209 0 24.4 24.4 23.5 23.85 38708 23.85 down down correct
524669.BSE Hester Biosciences Limited 20230209 0 1775.05 1812.15 1775 1791.7 271 1791.7 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230209 0 18.9 18.95 18.2 18.55 103955 18.55 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230209 0 64 64.05 64 64 534 64
524709.BSE NACL Industries Limited 20230209 0 95 100.1 95 96.6 80970 96.45 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230209 0 9.99 10.47 9.8 10.23 1481 10.23 up up correct
524717.BSE Titan Biotech Limited 20230209 0 240 244.95 231 235.95 6311 235.95 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230209 0 635.1 641 635.1 640.6 883 640.6 up up correct
524735.BSE Hikal Limited 20230209 0 339 341.95 330.45 334.65 10281 334.65 down down correct
524742.BSE Caplin Point Laboratories Limited 20230209 0 706.8 706.8 700.05 704.4 2532 704.4 down down correct
524748.BSE Link Pharma Chem Limited 20230209 0 53.55 57.7 52.75 53.2 7725 53.2 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230209 0 24.95 26.8 23.55 25.25 2509 25.25 up down incorrect
524774.BSE NGL Fine-Chem Limited 20230209 0 1481 1519 1461.4 1482.1 477 1482.1 up up correct
524790.BSE Everest Organics Limited 20230209 0 102.55 105 99.4 102 1712 102 down down correct
524804.BSE Aurobindo Pharma Limited 20230209 0 448.9 451.9 435.55 440.7 146937 440.7 down down correct
524808.BSE Phyto Chem (India) Limited 20230209 0 51.1 56 51.1 55.95 10812 55.95 up up correct
524816.BSE NATCO Pharma Limited 20230209 0 531.15 535.15 521.5 529.1 20046 529.1 down down correct
524818.BSE Dynamic Industries Limited 20230209 0 66 71.3 65.5 67.1 446 67.1 up up correct
524820.BSE Panama Petrochem Limited 20230209 0 325.8 326.15 290.5 304.15 30509 304.15 down down correct
524824.BSE Bal Pharma Limited 20230209 0 80.7 81.9 80.4 80.9 3357 80.9 up up correct
524828.BSE BDH Industries Limited 20230209 0 143.5 145.9 142.5 144.35 7061 144.35 up up correct
526001.BSE Jauss Polymers Limited 20230209 0 5.12 5.37 5.12 5.37 293 5.37 up down incorrect
526025.BSE Globus Power Generation Limited 20230209 0 25.45 25.5 23.3 23.9 7878 23.9 down down correct
526043.BSE Polymechplast Machines Limited 20230209 0 70 70 65.2 67.2 922 67.2 down up incorrect
526073.BSE Galaxy Bearings Limited 20230209 0 1048.25 1048.25 980.1 1011.1 1506 1011.1 down down correct
526093.BSE Sathavahana Ispat Limited 20230209 0 2.52 2.52 2.52 2.52 0 2.52
526117.BSE Shervani Industrial Syndicate Limited 20230209 0 323.05 323.05 323.05 323.05 20 323.05
526133.BSE Supertex Industries Limited 20230209 0 11.5 12.05 11.25 12.01 21540 12.01 up up correct
526137.BSE Shetron Limited 20230209 0 68.45 68.5 64.5 68.25 172 68.25 down down correct
526139.BSE Transgene Biotek Limited 20230209 0 2.85 2.85 2.67 2.8 81058 2.8 down up incorrect
526143.BSE MPL Plastics Limited 20230209 0 14.9 15.5 14.3 15.37 21963 15.37 up up correct
526159.BSE Nikhil Adhesives Limited 20230209 0 119.8 123.75 116.6 120.2 46932 120.2 up up correct
526161.BSE Spenta International Limited 20230209 0 97 100 97 97.45 42 97.45 up down incorrect
526169.BSE Multibase India Limited 20230209 0 198.9 209.4 195 199.45 2340 199.45 up up correct
526179.BSE Ludlow Jute & Specialities Limited 20230209 0 87 87 85 85.3 3917 85.3 down down correct
526187.BSE Ashram Online.com Limited 20230209 0 4.08 4.48 4.08 4.48 204 4.48 up up correct
526217.BSE Hitech Corporation Limited 20230209 0 218.8 219.65 208.55 210.1 4445 210.1 down down correct
526225.BSE Bloom Dekor Limited 20230209 0 18 18 16.2 17.15 1140 17.15 down down correct
526227.BSE Filatex India Limited 20230209 0 39.5 41.35 39.25 40.9 19513 40.9 up up correct
526241.BSE Amrapali Industries Limited 20230209 0 13.65 13.86 12.52 12.87 1777 12.87 down down correct
526247.BSE Premier Explosives Limited 20230209 0 388.9 408 385.1 395 2531 395 up up correct
526263.BSE Mold-Tek Technologies Limited 20230209 0 209.35 209.35 202.45 208.6 18465 208.6 down up incorrect
526301.BSE Medinova Diagnostic Services Limited 20230209 0 23.7 25.5 23.7 25.3 925 25.3 up up correct
526315.BSE Divyashakti Granites Limited 20230209 0 75.35 75.35 72 74.55 3722 74.55 down down correct
526335.BSE Shreyas Intermediates Limited 20230209 0 12.38 12.4 11.1 11.56 6566 11.56 down down correct
526355.BSE Duropack Limited 20230209 0 73 73 70.8 71.1 1980 71.1 down down correct
526365.BSE Swarnsarita Gems Limited 20230209 0 28.65 28.65 26.8 27 6068 27 down down correct
526381.BSE Patel Integrated Logistics Limited 20230209 0 13.9 14.35 13.5 13.74 30563 13.74 down down correct
526397.BSE Alphageo (India) Limited 20230209 0 270.1 271.85 266.8 268.65 147 268.65 down up incorrect
526407.BSE Ritesh Properties and Industries Ltd 20230209 0 45 45 43.45 44.3 23577 44.3 down down correct
526415.BSE OK Play India Limited 20230209 0 53.1 53.1 53.1 53.1 112588 53.1
526423.BSE Kriti Industries (India) Limited 20230209 0 95.2 98.85 89.2 90 40259 90 down down correct
526433.BSE ASM Technologies Limited 20230209 0 449.9 449.9 432.05 436.1 3421 436.1 down down correct
526435.BSE Perfectpac Limited 20230209 0 60 60 58.05 58.05 1494 58.05 down down correct
526441.BSE Vision Cinemas Limited 20230209 0 1.14 1.14 1.11 1.11 6137 1.11 down up incorrect
526471.BSE Winsome Breweries Limited 20230209 0 9.7 10.04 9.3 9.46 7447 9.46 down down correct
526479.BSE Sky Industries Limited 20230209 0 81.25 81.25 76 76.65 480 76.65 down down correct
526481.BSE Phoenix International Limited 20230209 0 24.3 24.3 22.9 24 344 24 down down correct
526492.BSE Rishiroop Limited 20230209 0 100.05 101 100 100.35 1621 100.35 up up correct
526500.BSE Sterling Greenwoods Limited 20230209 0 34.5 36.95 33.75 36 569 36 up up correct
526506.BSE Systematix Corporate Services Limited 20230209 0 206.05 230.8 205 209.8 537 209.8 up up correct
526519.BSE Alpine Housing Development Corporation Limited 20230209 0 114.1 121 114 117.2 19200 117.2 up down incorrect
526525.BSE Worldwide Leather Exports Limited 20230209 0 15.4 16.75 15.3 16.6 1991 16.6 up up correct
526544.BSE Scanpoint Geomatics Limited 20230209 0 10 10 9.75 9.99 3096 9.99 down down correct
526546.BSE Choksi Laboratories Limited 20230209 0 48.85 49 46 47.1 8712 47.1 down down correct
526568.BSE Longview Tea Company Limited 20230209 0 28.65 28.65 26.65 27.55 308 27.55 down down correct
526574.BSE Enterprise International Limited 20230209 0 16.85 19.95 16.85 18.7 4653 18.7 up up correct
526576.BSE Techindia Nirman Limited 20230209 0 9.1 9.2 8.22 8.8 4146 8.8 down up incorrect
526582.BSE TPL Plastech Limited 20230209 0 34.75 34.9 33.35 33.85 4627 33.85 down down correct
526586.BSE Wim Plast Limited 20230209 0 444 448.8 432.05 440.2 524 440.2 down down correct
526596.BSE Liberty Shoes Ltd 20230209 0 237.55 252 235.7 245.4 3537 245.4 up up correct
526604.BSE Lippi Systems Limited 20230209 0 17.6 17.6 16 16 474 16 down down correct
526608.BSE Electrotherm (India) Limited 20230209 0 63.15 63.9 62.5 62.5 2607 62.5 down up incorrect
526612.BSE Blue Dart Express Limited 20230209 0 6497.35 6509.45 6394.4 6460.5 664 6460.5 down down correct
526616.BSE National Plastic Industries Limited 20230209 0 43.45 43.45 40.3 40.75 927 40.75 down down correct
526622.BSE MFL India Limited 20230209 0 0.79 0.79 0.75 0.78 2018256 0.78 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230209 0 21.55 22.5 21.15 22.2 717 22.2 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230209 0 75 76.45 75 75.7 31276 75.7 up up correct
526666.BSE Bhartiya International Limited 20230209 0 200.6 202.65 200.1 202.5 111 202.5 up up correct
526683.BSE Hotel Rugby Limited 20230209 0 6.64 6.64 6.64 6.64 0 6.64
526705.BSE Elegant Marbles and Grani Industries Limited 20230209 0 117 121.9 117 121.9 15 121.9 up up correct
526707.BSE Alchemist Limited 20230209 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230209 0 109.1 111 108.25 108.25 1539 108.25 down down correct
526725.BSE The Sandesh Limited 20230209 0 900 924.95 900 909.5 127 909.5 up down incorrect
526727.BSE Garnet Construction Limited 20230209 0 15.9 15.9 15.3 15.7 3460 15.7 down up incorrect
526731.BSE Bright Brothers Limited 20230209 0 156.6 158.45 156.3 156.35 809 156.35 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230209 0 6.3 6.3 6.3 6.3 7916 6.3
526739.BSE Narmada Gelatines Limited 20230209 0 254.25 265.45 252.85 265.45 13374 265.45 up down incorrect
526747.BSE P G Foils Limited 20230209 0 188.05 193.45 187.75 187.75 25428 187.75 down down correct
526761.BSE Howard Hotels Limited 20230209 0 6.66 6.66 6.66 6.66 100 6.66
526775.BSE Valiant Communications Limited 20230209 0 153.5 154.35 145 150 2421 150 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230209 0 1022 1022 990 1000.05 1064 1000.05 down down correct
526807.BSE Seamec Limited 20230209 0 764.6 764.6 745.05 747.9 8 747.9 down down correct
526813.BSE Raghunath International Limited 20230209 0 14.98 15.06 13.79 14.99 11351 14.99 up up correct
526817.BSE Cheviot Company Limited 20230209 0 1118.95 1126.4 1113.05 1120.55 368 1120.55 up up correct
526821.BSE Dai-ichi Karkaria Limited 20230209 0 401.9 416 391.5 412.8 3426 412.8 up up correct
526827.BSE Spice Islands Apparels Limited 20230209 0 8.93 9.39 8.93 8.93 103 8.93
526839.BSE Shelter Infra Projects Limited 20230209 0 11.99 11.99 9.81 9.81 12318 9.81 down down correct
526847.BSE Ashirwad Steels & Industries Limited 20230209 0 21.9 23.45 21.55 22.05 475 22.05 up up correct
526851.BSE Arex Industries Limited 20230209 0 110.15 118.45 106.25 117.3 94 117.3 up up correct
526853.BSE Bilcare Limited 20230209 0 58.3 62.35 58.25 59.3 64894 59.3 up down incorrect
526861.BSE Rishi Laser Limited 20230209 0 28.55 29.5 28.25 29 7676 29 up up correct
526871.BSE Intec Capital Limited 20230209 0 18 19.25 17.95 19.25 24 19.25 up down incorrect
526881.BSE 63 moons technologies limited 20230209 0 194.6 201.95 190.3 192.35 56446 192.35 down down correct
526899.BSE Himalaya Food International Limited 20230209 0 25 25.4 24.5 24.65 111804 24.65 down down correct
526905.BSE Padmanabh Industries Limited 20230209 0 3.12 3.38 3.1 3.1 1513 3.1 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230209 0 20.5 20.8 20.25 20.75 4800 20.75 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230209 0 69.95 71.95 67.5 69.75 2338 69.75 down up incorrect
526945.BSE Tyroon Tea Company Limited 20230209 0 100 103 98.5 100.2 1128 100.2 up up correct
526947.BSE La Opala RG Limited 20230209 0 373.3 375 370.7 372.2 1556 372.2 down down correct
526953.BSE Venus Remedies Limited 20230209 0 157.9 157.9 148.6 149.5 1552 149.5 down down correct
526965.BSE Gujarat Craft Industries Limited 20230209 0 82.25 87.95 82 83.5 781 83.5 up up correct
526971.BSE Dhoot Industrial Finance Limited 20230209 0 69.9 69.9 62.55 65.3 10866 65.3 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230209 0 177.9 177.9 168.5 172.25 1785 172.25 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230209 0 675 677.9 661.9 669.25 6272 669.25 down down correct
530005.BSE The India Cements Limited 20230209 0 193.9 193.9 188.5 192.4 177967 192.4 down down correct
530007.BSE JK Tyre & Industries Limited 20230209 0 157.05 157.1 153.15 154.1 102869 154.1 down down correct
530017.BSE Standard Industries Limited 20230209 0 29.55 31 29.55 30.35 32222 30.35 up up correct
530023.BSE The Investment Trust of India Limited 20230209 0 88.95 89.5 87.5 88 314 88 down down correct
530043.BSE Acknit Industries Limited 20230209 0 151 151 150 150 144 150 down up incorrect
530045.BSE Titan Securities Limited 20230209 0 18.9 18.9 18.3 18.6 3139 18.6 down down correct
530063.BSE Yashraj Containeurs Limited 20230209 0 15.5 15.5 14.25 14.6 27921 14.6 down down correct
530067.BSE CSL Finance Limited 20230209 0 245.9 245.9 240 240.95 1155 240.95 down down correct
530075.BSE Selan Exploration Technology Limited 20230209 0 278.75 280.4 273.8 275.4 1709 275.4 down up incorrect
530077.BSE Freshtrop Fruits Limited 20230209 0 107.65 110.9 106.05 106.5 1410 106.5 down down correct
530079.BSE Faze Three Limited 20230209 0 281.85 285 279.6 279.65 182 279.65 down up incorrect
530095.BSE Pradhin Limited 20230209 0 38 38 35.25 35.45 565 35.45 down down correct
530109.BSE Anupam Finserv Limited 20230209 0 1.92 1.92 1.82 1.84 264801 1.84 down down correct
530111.BSE Raj Packaging Industries Limited 20230209 0 53.5 53.5 50.35 51.4 709 51.4 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230209 0 14.16 14.16 14.16 14.16 0 14.16
530119.BSE Natraj Proteins Limited 20230209 0 53.85 55.3 52.85 55.3 2016 55.3 up down incorrect
530125.BSE Samrat Pharmachem Limited 20230209 0 586.05 614 574 588.85 2846 588.85 up down incorrect
530129.BSE Nile Limited 20230209 0 572.95 596.55 557.05 569.4 1606 569.4 down down correct
530131.BSE Udaipur Cement Works Limited 20230209 0 31.35 31.4 30.7 31.05 32526 31.05 down down correct
530133.BSE Amco India Limited 20230209 0 61.25 67 61.1 62.1 716 62.1 up up correct
530139.BSE Kreon Finnancial Services Limited 20230209 0 46.9 48.5 43.2 48.5 20139 48.5 up up correct
530145.BSE Kisan Mouldings Limited 20230209 0 9.56 9.89 9.3 9.55 16117 9.55 down down correct
530151.BSE Vijay Textiles Limited 20230209 0 32.5 34.75 31.55 34.45 20534 34.45 up up correct
530163.BSE Kerala Ayurveda Limited 20230209 0 104.35 104.35 101 102.3 1449 102.3 down down correct
530169.BSE Mohit Paper Mills Limited 20230209 0 19.2 21.15 19.2 20 4953 20 up up correct
530175.BSE Odyssey Technologies Limited 20230209 0 51.95 51.95 46.45 47.25 9759 47.25 down down correct
530185.BSE Surat Textile Mills Limited 20230209 0 8.25 8.3 8 8.03 245570 8.03 down down correct
530187.BSE Atharv Enterprises Limited 20230209 0 3.55 3.55 3.44 3.5 87588 3.5 down down correct
530201.BSE Kallam Textiles Limited 20230209 0 10.87 10.87 10.3 10.54 36818 10.54 down down correct
530207.BSE Brawn Biotech Limited 20230209 0 20 20.25 19.45 19.6 1133 19.6 down down correct
530215.BSE Kings Infra Ventures Limited 20230209 0 98.9 98.9 96.5 97.05 6868 97.05 down up incorrect
530233.BSE Auro Laboratories Limited 20230209 0 71.1 71.1 66 67.25 3845 67.25 down down correct
530235.BSE KJMC Financial Services Limited 20230209 0 39.35 39.35 39.35 39.35 10 39.35
530245.BSE Aryaman Financial Services Limited 20230209 0 88.9 88.9 82.55 82.55 4 82.55 down down correct
530259.BSE Inter State Oil Carrier Limited 20230209 0 25.95 25.95 23.5 23.5 770 23.5 down down correct
530263.BSE Global Capital Markets Limited 20230209 0 27.65 29.1 26.65 29.1 35351 29.1 up down incorrect
530265.BSE Sainik Finance & Industries Limited 20230209 0 30.7 30.7 30.7 30.7 70 30.7
530299.BSE Kothari Products Limited 20230209 0 114.3 114.4 113.5 114.4 62 114.4 up down incorrect
530305.BSE Piccadily Agro Industries Limited 20230209 0 43.7 44 43.05 43.1 55015 43.1 down down correct
530309.BSE Chandra Prabhu International Ltd 20230209 0 25.9 25.9 24.95 25.7 10367 25.7 down down correct
530313.BSE Laurel Organics Ltd 20230209 0 37.35 39.9 37.2 38 1448 38 up up correct
530315.BSE Hindustan Tin Works Limited 20230209 0 107.5 107.5 102.6 102.95 7754 102.95 down down correct
530317.BSE Godavari Drugs Limited 20230209 0 86.4 88 83.25 86 9452 86 down down correct
530331.BSE Premco Global Limited 20230209 0 330 330 315.05 327.9 114 327.9 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230209 0 83.9 85 81.8 84 357 84 up up correct
530355.BSE Asian Energy Services Limited 20230209 0 70.4 72.2 69.15 69.9 17747 69.9 down down correct
530367.BSE NRB Bearings Limited 20230209 0 141.35 149.05 141.35 147.5 10957 147.5 up down incorrect
530369.BSE Vamshi Rubber Limited 20230209 0 26.95 26.95 23.8 26.5 3654 26.5 down down correct
530377.BSE Nila Infrastructures Limited 20230209 0 6.1 6.21 6.1 6.2 45691 6.2 up up correct
530401.BSE Vinyoflex Limited 20230209 0 84.1 92.9 84.1 92.9 30191 92.9 up up correct
530405.BSE Jindal Capital Limited 20230209 0 25 25 23.4 24.05 1414 24.05 down up incorrect
530419.BSE Sumedha Fiscal Services Limited 20230209 0 68.5 70.45 68.5 70.45 7093 70.45 up up correct
530431.BSE Ador Fontech Limited 20230209 0 80.15 81.7 79.35 80.25 4906 80.25 up up correct
530427.BSE Choksi Imaging Limited 20230209 0 48 50.65 46.3 46.3 1176 46.3 down down correct
530429.BSE Ashish Polyplast Limited 20230209 0 23.7 23.7 23.6 23.6 160 23.6 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230209 0 104.8 105.3 100 100.75 2246 100.75 down down correct
530449.BSE Rungta Irrigation Limited 20230209 0 34 34 32.4 32.4 616 32.4 down up incorrect
530459.BSE Valson Industries Limited 20230209 0 27.8 27.8 24.25 25.45 9555 25.45 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230209 0 14.5 15.65 14.5 14.85 30239 14.85 up down incorrect
530475.BSE Tinna Rubber and Infrastructure Limited 20230209 0 365.05 374.4 355.2 360.55 10308 360.55 down down correct
530477.BSE Vikram Thermo (India) Limited 20230209 0 65.85 67.25 65.3 65.8 23578 65.8 down down correct
530499.BSE A. K. Capital Services Limited 20230209 0 464.8 470 444.4 444.75 1517 444.75 down down correct
530517.BSE Relaxo Footwears Limited 20230209 0 777.05 786 777.05 780.2 17455 780.2 up up correct
530521.BSE Virat Industries Limited 20230209 0 245.8 260 236 260 7969 260 up up correct
530533.BSE Terai Tea Company Limited 20230209 0 69.95 70 69.95 70 2 70 up up correct
530543.BSE MARG Limited 20230209 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230209 0 168.2 174.9 164 168.8 684 168.8 up up correct
530557.BSE NCL Research & Financial Services Limited 20230209 0 0.42 0.42 0.41 0.42 4435749 0.42
530577.BSE Ladderup Finance Limited 20230209 0 22 23 20.55 22.8 231 22.8 up up correct
530585.BSE Swastika Investmart Limited 20230209 0 157 165 157 160.8 25284 160.8 up up correct
530589.BSE Prima Plastics Limited 20230209 0 93.35 97.8 93.25 95 6173 95 up down incorrect
530609.BSE Carnation Industries Limited 20230209 0 3.74 3.93 3.74 3.93 101 3.93 up up correct
530611.BSE Sturdy Industries Limited 20230209 0 0.53 0.54 0.51 0.52 507875 0.52 down down correct
530617.BSE Sampre Nutritions Limited 20230209 0 147 150.95 141 142.8 3819 142.8 down down correct
530621.BSE Akar Auto Industries Limited 20230209 0 67.3 67.3 64.4 64.95 2008 64.95 down down correct
530627.BSE Vipul Organics Limited 20230209 0 118.5 119.95 117 118.05 2329 118.05 down up incorrect
530643.BSE Eco Recycling Limited 20230209 0 134.5 136.4 129 135.05 5249 135.05 up down incorrect
530655.BSE Goodluck India Limited 20230209 0 450 454.75 441.65 452.3 2585 452.3 up up correct
530663.BSE Goyal Associates Limited 20230209 0 1.93 1.93 1.77 1.81 267157 1.81 down down correct
530665.BSE Zenith Healthcare Limited 20230209 0 4.42 4.65 4.37 4.41 40915 4.41 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230209 0 107.2 110.55 106.4 110.35 5796 110.35 up up correct
530689.BSE Lykis Limited 20230209 0 54.5 57.25 54.5 57.25 22262 57.25 up up correct
530695.BSE Prime Property Development Corporation Limited 20230209 0 12.48 12.48 11.85 11.85 32 11.85 down down correct
530697.BSE Zenlabs Ethica Limited 20230209 0 61.3 62.3 57 61 25139 61 down down correct
530699.BSE Raj Rayon Industries Limited 20230209 0 62.9 62.9 62.9 62.9 1951 62.9
530709.BSE Gowra Leasing and Finance Limited 20230209 0 19.75 20.7 19.05 19.3 1107 19.3 down down correct
530711.BSE Jagan Lamps Limited 20230209 0 45.4 46.85 44.55 45.25 3665 45.25 down up incorrect
530715.BSE Alps Industries Limited 20230209 0 1.97 1.97 1.85 1.97 19531 1.97
530755.BSE Coral Newsprints Ltd 20230209 0 9.5 9.54 9.5 9.54 10649 9.54 up down incorrect
530759.BSE Sterling Tools Limited 20230209 0 369 377 356.95 363.6 25538 363.6 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230209 0 42 44.9 41.9 44.9 2828 44.9 up up correct
530789.BSE Ceejay Finance Limited 20230209 0 114.8 115 111.5 115 351 115 up up correct
530803.BSE Bhageria Industries Limited 20230209 0 133.15 138.2 133.15 136.05 3227 136.05 up down incorrect
530809.BSE BNR Udyog Limited 20230209 0 38.15 38.2 36.1 37 451 37 down down correct
530813.BSE KRBL Limited 20230209 0 367.7 376.75 366.5 371.55 28804 371.55 up down incorrect
530815.BSE Refnol Resins and Chemicals Limited 20230209 0 95.1 99.85 91.65 98.8 3097 98.8 up up correct
530821.BSE SSPDL Limited 20230209 0 16.85 16.85 16.8 16.8 5 16.8 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230209 0 28.75 28.9 27.25 28.3 2717 28.3 down down correct
530829.BSE CIL Securities Limited 20230209 0 31.9 31.9 27.55 29.15 2372 29.15 down down correct
530839.BSE Clio Infotech Limited 20230209 0 5.66 5.66 5.38 5.38 3605 5.38 down down correct
530843.BSE Cupid Limited 20230209 0 272 279.9 271.4 276.15 14673 276.15 up up correct
530845.BSE Sunshield Chemicals Limited 20230209 0 488 505 482.6 492.35 7001 492.35 up up correct
530871.BSE Chembond Chemicals Limited 20230209 0 273.75 276.3 268.15 269.6 2859 269.6 down down correct
530879.BSE Capital India Finance Limited 20230209 0 81.6 89.95 80 84.35 823 84.35 up up correct
530883.BSE Super Crop Safe Limited 20230209 0 6.3 6.45 6.08 6.18 28957 6.18 down down correct
530897.BSE N G Industries LTD 20230209 0 76.2 80 73 76.35 4060 76.35 up up correct
530915.BSE J. R. Foods Limited 20230209 0 4.32 4.52 4.2 4.52 507 4.52 up down incorrect
530951.BSE Raminfo Limited 20230209 0 115.5 121.9 115.1 117.35 3935 117.35 up down incorrect
530953.BSE Sunil Agro Foods Limited 20230209 0 136.9 139 126.3 137.2 232 137.2 up up correct
530959.BSE Diana Tea Company Limited 20230209 0 31 31 28.9 29.3 4083 29.3 down down correct
530961.BSE Vikas EcoTech Limited 20230209 0 3.15 3.19 3.1 3.11 1681886 3.11 down down correct
530965.BSE Indian Oil Corporation Limited 20230209 0 78.75 80.7 78.75 79.65 958187 79.65 up down incorrect
530973.BSE Alfa Ica (India) Limited 20230209 0 45 45 41 44.7 466 44.7 down down correct
530977.BSE Shri Keshav Cements and Infra Limited 20230209 0 126.65 126.9 122 122.3 1753 122.3 down down correct
530979.BSE India Home Loan Limited 20230209 0 39.7 39.7 36.8 38.05 9393 38.05 down down correct
530991.BSE Roopa Industries Limited 20230209 0 56.9 56.9 51.05 54 650 54 down down correct
530997.BSE Unique Organics Limited 20230209 0 46 46.8 44.55 45.5 4286 45.5 down down correct
531025.BSE Visagar Financial Services Limited 20230209 0 0.97 1.07 0.97 1.07 127421 1.07 up down incorrect
531041.BSE Competent Automobiles Company Limited 20230209 0 222 222 214.25 220.9 63 220.9 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230209 0 13 14.13 13 14.1 327 14.1 up up correct
531069.BSE Vijay Solvex Limited 20230209 0 925 930.9 882.35 890.2 692 890.2 down down correct
531080.BSE Shri Krishna Devcon Limited 20230209 0 19.3 21.45 19.3 20.65 1315 20.65 up up correct
531082.BSE Alankit Limited 20230209 0 9.6 9.74 9.41 9.49 148152 9.49 down down correct
531083.BSE Nihar Info Global Limited 20230209 0 7.69 7.69 7.1 7.1 8998 7.1 down down correct
531091.BSE United Credit Limited 20230209 0 16.45 17.05 16.45 17.05 3791 17.05 up up correct
531109.BSE Ishan Dyes & Chemicals Limited 20230209 0 60 62.95 59.3 61.45 13721 61.45 up up correct
531111.BSE Gothi Plascon India Limited 20230209 0 27 28.35 27 28.35 1300 28.35 up up correct
531120.BSE Patel Engineering Limited 20230209 0 16.5 16.5 14.75 14.95 358315 14.95 down down correct
531129.BSE Inani Marbles and Industries Limited 20230209 0 21.4 21.5 20.4 21 7543 21 down down correct
531137.BSE Gemstone Investments Limited 20230209 0 0.86 0.89 0.84 0.86 64435 0.86
531146.BSE Medicamen Biotech Limited 20230209 0 732.45 765.9 732.45 760.2 88 760.2 up up correct
531158.BSE Catvision Limited 20230209 0 15.73 15.73 13.34 13.67 1771 13.67 down down correct
531161.BSE ABM Knowledgeware Limited 20230209 0 95 95 91.7 92.6 2779 92.6 down up incorrect
531163.BSE Kemistar Corporation Limited 20230209 0 40.75 40.75 39 39 52 39 down down correct
531169.BSE SKP Securities Limited 20230209 0 75.5 77.95 75.45 75.55 233 75.55 up down incorrect
531173.BSE Syschem (India) Limited 20230209 0 54 55.35 52.4 53.95 24203 53.95 down down correct
531190.BSE Tavernier Resources Limited 20230209 0 12.05 13.3 12.05 13.3 573 13.3 up up correct
531198.BSE Dhanada Corporation Limited 20230209 0 3.26 3.26 3.26 3.26 100 3.26
531201.BSE Shilchar Technologies Limited 20230209 0 1239.65 1284 1181.7 1246.45 7249 1246.45 up up correct
531210.BSE Colinz Laboratories Limited 20230209 0 39.8 42.9 39.2 42.55 630 42.55 up up correct
531212.BSE Nalin Lease Finance Limited 20230209 0 36.45 37.45 35 36.6 2482 36.6 up up correct
531215.BSE RTS Power Corporation Limited 20230209 0 137.9 137.9 128 132.1 12438 132.1 down down correct
531223.BSE Anjani Synthetics Limited 20230209 0 29.45 29.5 28.5 29.2 3564 29.2 down down correct
531233.BSE Rasi Electrodes Limited 20230209 0 14.75 15.2 14.3 14.5 12790 14.5 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230209 0 102.9 102.9 83.35 87 1285 87 down down correct
531241.BSE Linc Pen & Plastics Limited 20230209 0 493.4 496.7 491.3 496.3 4260 496.3 up up correct
531253.BSE India Gelatine & Chemicals Limited 20230209 0 210 227.75 210 223.95 37845 223.95 up down incorrect
531255.BSE Paragon Finance Limited 20230209 0 30 32.25 27.1 31.95 2762 31.95 up up correct
531259.BSE Esha Media Research Limited 20230209 0 5.5 5.5 5.23 5.23 533 5.23 down down correct
531268.BSE B2B Software Technologies Limited 20230209 0 26 26 25.1 25.95 725 25.95 down down correct
531273.BSE Radhe Developers (India) Limited 20230209 0 8.74 9 8.46 8.57 297720 8.57 down down correct
531278.BSE Elixir Capital Limited 20230209 0 47.25 48 44.3 44.8 6064 44.8 down up incorrect
531281.BSE P G Industry Limited 20230209 0 16.15 16.65 16 16.5 1431 16.5 up up correct
531287.BSE National Plastic Technologies Limited 20230209 0 117 117 112.25 113.3 4565 113.3 down down correct
531289.BSE National Fittings Limited 20230209 0 64.5 67.8 64.3 67.05 2395 67.05 up up correct
531297.BSE Artefact Projects Limited 20230209 0 44.7 44.7 44.6 44.7 1826 44.7
531306.BSE DHP India Limited 20230209 0 1032 1032 990.25 1007.2 368 1007.2 down down correct
531307.BSE RRIL Limited 20230209 0 14.2 14.2 13.1 13.35 69131 13.35 down down correct
531328.BSE Kretto Syscon Limited 20230209 0 0.62 0.63 0.61 0.63 307488 0.63 up up correct
531335.BSE Zydus Wellness Limited 20230209 0 1431.1 1436.95 1408 1411.25 1244 1411.25 down down correct
531337.BSE Jump Networks Limited 20230209 0 3.6 3.8 3.54 3.79 14035 3.79 up down incorrect
531340.BSE Bervin Investment and Leasing Limited 20230209 0 36.85 36.85 34 34.3 11823 34.3 down up incorrect
531346.BSE Eastern Treads Limited 20230209 0 34.55 34.55 32.5 34.05 113 34.05 down down correct
531349.BSE Panacea Biotec Limited 20230209 0 125 125 121.3 123 6150 123 down down correct
531352.BSE Peeti Securities Limited 20230209 0 27.5 28.9 27.5 28.9 105 28.9 up up correct
531358.BSE Choice International Limited 20230209 0 266.35 271 262 270.9 3168 270.9 up up correct
531359.BSE Shriram Asset Management Company Limited 20230209 0 171 175.75 171 172.85 445 172.85 up down incorrect
531381.BSE Arihant Foundations & Housing Limited 20230209 0 34 36 34 35.9 1352 35.9 up up correct
531390.BSE Upsurge Investment & Finance Ltd 20230209 0 44.3 45.25 44 44.45 59016 44.45 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230209 0 153.85 153.85 140.1 152.6 436 152.6 down down correct
531411.BSE Tuni Textile Mills Limited 20230209 0 1.89 1.98 1.87 1.91 213174 1.91 up up correct
531412.BSE Radix Industries (India) Limited 20230209 0 69.55 69.7 69.55 69.55 40 69.55
531416.BSE Narendra Properties Limited 20230209 0 16.3 17.95 16.3 17.85 624 17.85 up up correct
531417.BSE Mega Corporation Limited 20230209 0 1.8 1.93 1.72 1.78 28799 1.78 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230209 0 230.85 238.95 230.8 237.15 8239 237.15 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230209 0 24 24 21.1 22.45 16930 22.45 down down correct
531439.BSE Goldstone Technologies Limited 20230209 0 64.25 64.25 64.25 64.25 7094 64.25
531449.BSE GRM Overseas Limited 20230209 0 344 344 329.7 330.95 25165 330.95 down down correct
531453.BSE Mohit Industries Limited 20230209 0 15.65 16 15.25 15.6 7319 15.6 down up incorrect
531454.BSE Polylink Polymers (India) Limited 20230209 0 21.55 22 21.15 22 2089 22 up up correct
531456.BSE Minaxi Textiles Limited 20230209 0 1.87 1.9 1.78 1.85 62095 1.85 down up incorrect
531471.BSE Duke Offshore Limited 20230209 0 9.39 9.39 8.93 8.93 113 8.93 down down correct
531472.BSE Cybele Industries Ltd 20230209 0 21 21.15 21 21.1 773 21.1 up up correct
531494.BSE Navkar Builders Limited 20230209 0 9.32 9.9 9.31 9.32 12325 9.32
531502.BSE Esaar (India) Limited 20230209 0 6.7 6.82 6.57 6.71 13471 6.71 up down incorrect
531503.BSE Maris Spinners Limited 20230209 0 41.4 41.4 38 40.55 18379 40.55 down down correct
531512.BSE Orient Tradelink Limited 20230209 0 12.82 12.82 10.3 11.27 71483 11.27 down up incorrect
531518.BSE Vikas Proppant & Granite Limited 20230209 0 0.59 0.6 0.58 0.59 319704 0.59
531525.BSE Ace Software Exports Limited 20230209 0 17.5 17.5 17.5 17.5 40 17.5
531531.BSE Hatsun Agro Product Limited 20230209 0 896.25 896.4 878.1 880.05 113 880.05 down up incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230209 0 18.9 19 17 18.15 988 18.15 down down correct
531540.BSE Maruti Infrastructure Limited 20230209 0 107.75 114.4 102 102.95 11554 102.95 down down correct
531543.BSE Jindal Worldwide Limited 20230209 0 347.2 347.2 339 339.45 7536 339.45 down down correct
531583.BSE Rap Media Limited 20230209 0 19.5 19.5 18.95 18.95 3659 18.95 down down correct
531591.BSE Bampsl Securities Limited 20230209 0 9.41 9.41 6.36 7.84 5858 7.84 down down correct
531599.BSE FDC Limited 20230209 0 263 269 261.55 264.15 4249 264.15 up up correct
531608.BSE Gorani Industries Limited 20230209 0 177.85 177.85 169.05 175.5 827 175.5 down down correct
531609.BSE KG Petrochem Limited 20230209 0 181.05 193.9 180 183 143 183 up up correct
531613.BSE Meyer Apparel Limited 20230209 0 1.12 1.12 1.12 1.12 15458 1.12
531616.BSE Starcom Information Technology Limited 20230209 0 115.95 115.95 115.95 115.95 0 115.95
531624.BSE Country Condo's Limited 20230209 0 4.17 4.29 4.1 4.19 10524 4.19 up up correct
531626.BSE Orosil Smiths India Limited 20230209 0 4.3 4.31 4.1 4.21 9811 4.21 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230209 0 329.9 334.6 319.8 328.4 1926 328.4 down down correct
531638.BSE Suraj Limited 20230209 0 70 70 66.8 69.65 2327 69.65 down up incorrect
531642.BSE Marico Limited 20230209 0 503.95 503.95 491.75 493.65 26315 493.65 down down correct
531648.BSE Mahavir Industries Limited 20230209 0 1.05 1.05 1.05 1.05 0 1.05
531661.BSE Hittco Tools Limited 20230209 0 12.05 13.12 12.05 12.51 8584 12.51 up up correct
531668.BSE Vision Corporation Limited 20230209 0 1.9 1.9 1.9 1.9 1459 1.9
531680.BSE Mayur Leather Products Limited 20230209 0 5 5 4.9 4.9 500 4.9 down up incorrect
531688.BSE Prithvi Exchange (India) Limited 20230209 0 58 59.7 55.1 58.5 2898 58.5 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230209 0 356 356 349.5 349.7 1642 349.7 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230209 0 1209.15 1212.95 1189 1189 13 1189 down down correct
531726.BSE Panchsheel Organics Limited 20230209 0 248 251 236.65 246.85 2992 246.85 down down correct
531727.BSE Menon Pistons Limited 20230209 0 48 49.7 47.3 48.75 26500 48.75 up up correct
531737.BSE Greencrest Financial Services Limited 20230209 0 1.17 1.17 1.17 1.17 52886 1.17
531739.BSE Gennex Laboratories Limited 20230209 0 5.36 5.57 5.34 5.57 181060 5.57 up up correct
531744.BSE Gini Silk Mills Limited 20230209 0 41.1 41.1 39.05 39.05 336 39.05 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230209 0 13.4 14.2 13.4 13.87 20441 13.87 up down incorrect
531752.BSE Biogen Pharmachem Industries Limited 20230209 0 0.74 0.74 0.72 0.73 1813635 0.73 down down correct
531762.BSE Unjha Formulations Limited 20230209 0 18.9 18.9 18 18.4 3510 18.4 down up incorrect
531768.BSE Poly Medicure Limited 20230209 0 889 889 873.45 879.05 523 879.05 down down correct
531802.BSE Prerna Infrabuild Limited 20230209 0 35.8 37.7 33.8 35.85 212743 35.85 up up correct
531813.BSE Ganga Papers India Limited 20230209 0 76 78 73 76.7 727 76.7 up up correct
531814.BSE Tirupati Sarjan Limited 20230209 0 11.49 11.5 11 11.2 10037 11.2 down up incorrect
531842.BSE Lahoti Overseas Limited 20230209 0 30.3 30.45 28.7 29.35 19261 29.35 down up incorrect
531859.BSE Oriental Veneer Products Limited 20230209 0 59.75 60.55 57.1 59.75 16292 59.75
531861.BSE Joindre Capital Services Limited 20230209 0 33 33.7 32.1 32.9 2049 32.9 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230209 0 1182 1182 1135 1162.3 7795 1162.3 down down correct
531867.BSE Unitech International Limited 20230209 0 6.3 6.4 6.24 6.24 3139 6.24 down down correct
531869.BSE Sacheta Metals Limited 20230209 0 17.6 17.9 17.25 17.65 17462 17.65 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230209 0 98 101.9 95.55 97.05 3940 97.05 down down correct
531893.BSE Sawaca Business Machines Limited 20230209 0 0.9 0.92 0.76 0.9 657890 0.9
531900.BSE CCL International Limited 20230209 0 16.5 17.1 16.5 17 666 17 up up correct
531909.BSE Croissance Limited 20230209 0 9.25 9.29 8.7 8.76 11064 8.76 down up incorrect
531917.BSE Twinstar Industries Limited 20230209 0 1.26 1.26 1.26 1.26 0 1.26
531921.BSE Agarwal Industrial Corporation Limited 20230209 0 685.05 698 674.7 689.95 5908 689.95 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230209 0 28 29 27.95 28.5 1877 28.5 up up correct
531950.BSE Vertex Securities Limited 20230209 0 2.25 2.25 2.17 2.17 920 2.17 down down correct
531952.BSE Riba Textiles Limited 20230209 0 39.5 40.9 39.5 40 830 40 up up correct
531977.BSE Chartered Logistics Limited 20230209 0 4.56 4.73 4.5 4.61 49553 4.61 up down incorrect
531978.BSE Ambika Cotton Mills Limited 20230209 0 1491.4 1540 1424.2 1510.75 1884 1510.75 up down incorrect
531979.BSE Hind Aluminium Industries Limited 20230209 0 38.7 38.7 37.05 38.7 2543 38.7
531996.BSE Odyssey Corporation Limited 20230209 0 7.24 7.59 6.71 7.01 18681 7.01 down down correct
532001.BSE Inducto Steels Limited 20230209 0 31 31.95 31 31.95 162 31.95 up up correct
532005.BSE Sam Industries Limited 20230209 0 40 47 40 44.4 609 44.4 up up correct
532011.BSE Pooja Entertainment and Films Limited 20230209 0 189.7 194.45 176.7 185 415 185 down down correct
532015.BSE Gravity (India) Limited 20230209 0 4.04 4.45 4.04 4.04 97778 4.04
532022.BSE Filatex Fashions Limited 20230209 0 16.9 17.95 16.4 16.9 257987 16.9
532029.BSE Sindhu Trade Links Limited 20230209 0 21.4 21.4 20.5 20.65 26769 20.65 down down correct
532033.BSE Jain Studios Limited 20230209 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230209 0 54.75 56 52.55 55.2 7782 55.2 up up correct
532041.BSE Hindustan Bio Sciences Limited 20230209 0 3.9 3.9 3.8 3.9 2843 3.9
532053.BSE Wallfort Financial Services Limited 20230209 0 48.1 48.1 46.55 46.55 105 46.55 down down correct
532054.BSE KDDL Limited 20230209 0 1052.75 1101.7 1052.75 1076.35 746 1076.35 up up correct
532056.BSE Adinath Exim Resources Limited 20230209 0 15.55 16.75 15.55 16.75 62 16.75 up down incorrect
532067.BSE Kilpest India Limited 20230209 0 395 397 388.1 394.2 4229 394.2 down down correct
532070.BSE Sumuka Agro Industries Limited 20230209 0 67.6 70.75 65.5 69.85 15329 69.85 up down incorrect
532081.BSE KSS Limited 20230209 0 0.19 0.19 0.19 0.19 0 0.19
532092.BSE Sagar Productions Limited 20230209 0 2.18 2.2 1.9 2.17 144472 2.17 down down correct
532100.BSE Indo-City Infotech Limited 20230209 0 7.37 9.06 6.51 7.54 11829 7.54 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230209 0 4.19 4.19 3.81 4.15 5009 4.15 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230209 0 6.37 6.72 6.35 6.69 1041216 6.69 up up correct
532124.BSE Reliable Ventures India Limited 20230209 0 12.66 12.66 12 12 1753 12 down down correct
532134.BSE Bank of Baroda 20230209 0 167.55 170.9 163.95 169.4 1299066 169.4 up up correct
532141.BSE Andhra Cements Limited 20230209 0 8.08 8.08 8.08 8.08 0 8.08
532143.BSE SKM Egg Products Export (India) Limited 20230209 0 194.55 194.55 190 192.75 80627 192.75 down down correct
532145.BSE H S India Limited 20230209 0 11.16 12.25 10.91 11.27 4561 11.27 up up correct
532150.BSE Indraprastha Medical Corporation Limited 20230209 0 83.4 85.55 82.65 83 14280 83 down down correct
532156.BSE Vaibhav Global Limited 20230209 0 291.05 295.65 291.05 292.6 3531 292.6 up up correct
532160.BSE Gujarat State Financial Corporation 20230209 0 7.25 7.25 6.81 6.95 3490 6.95 down down correct
532162.BSE JK Paper Ltd 20230209 0 396.6 401 394.85 396.3 20505 396.3 down down correct
532163.BSE Saregama India Limited 20230209 0 342.15 348.75 342.15 344.6 9148 344.6 up up correct
532172.BSE Adroit Infotech Limited 20230209 0 21.7 21.7 20.5 21.65 11060 21.65 down down correct
532173.BSE CyberTech Systems and Software Limited 20230209 0 128.8 129.05 127.55 128.15 2334 128.15 down up incorrect
532180.BSE Dhanlaxmi Bank Limited 20230209 0 17.05 17.35 16.8 16.85 74161 16.85 down down correct
532183.BSE Gayatri Sugars Limited 20230209 0 2.98 3.23 2.97 3.23 12477 3.23 up down incorrect
532209.BSE The Jammu and Kashmir Bank Limited 20230209 0 51.95 52.15 50.3 50.55 550338 50.55 down down correct
532212.BSE Archies Limited 20230209 0 21.5 21.5 21 21.05 1385 21.05 down down correct
532215.BSE Axis Bank Ltd 20230209 0 872.1 876.05 862.7 867.85 84872 867.85 down down correct
532216.BSE HB Stockholdings Limited 20230209 0 48.6 48.6 46.75 47.2 2824 47.2 down down correct
532219.BSE Energy Development Company Limited 20230209 0 19.4 19.85 19.15 19.75 9295 19.75 up up correct
532221.BSE Sonata Software Limited 20230209 0 642.1 662 627.75 652.4 54486 652.4 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230209 0 84.5 84.5 73.9 77.9 4537 77.9 down down correct
532240.BSE India Nippon Electricals Limited 20230209 0 356.95 364 356.8 360 316 360 up up correct
532256.BSE Nalwa Sons Investments Limited 20230209 0 2032.9 2280.65 2016.05 2185.7 483 2185.7 up up correct
532271.BSE Cybermate Infotek Limited 20230209 0 4.37 4.6 4.2 4.29 256441 4.29 down down correct
532284.BSE TCFC Finance Limited 20230209 0 29.3 31.4 29 29.8 2271 29.8 up up correct
532285.BSE Geojit Financial Services Limited 20230209 0 45.85 45.85 44.7 45.1 11136 45.1 down down correct
532286.BSE Jindal Steel & Power Limited 20230209 0 593.55 599.2 589.35 597.2 67241 597.2 up up correct
532290.BSE BLB Limited 20230209 0 23.8 24.3 23.45 23.8 4708 23.8
532300.BSE Wockhardt Limited 20230209 0 194.55 196.8 194.05 194.95 60392 194.95 up up correct
532301.BSE Tata Coffee Limited 20230209 0 215 215 209.4 209.85 20075 209.85 down up incorrect
532307.BSE Melstar Information Technologies Limited 20230209 0 2.99 2.99 2.88 2.88 101 2.88 down down correct
532310.BSE Shree Rama Multi-Tech Limited 20230209 0 11.07 11.58 10.7 11.52 3985 11.52 up up correct
532320.BSE Vaarad Ventures Limited 20230209 0 13.4 13.4 12.02 12.56 5979 12.56 down down correct
532321.BSE Cadila Healthcare Limited 20230209 0 470.6 480.35 467.85 473.15 60801 473.15 up up correct
532323.BSE Shiva Cement Limited 20230209 0 53.35 53.8 51.05 52.5 153001 52.5 down up incorrect
532326.BSE Intense Technologies Limited 20230209 0 73.15 75.15 73.15 73.45 5054 73.45 up up correct
532329.BSE Danlaw Technologies India Limited 20230209 0 267.9 267.9 240.2 254.5 3684 254.5 down down correct
532333.BSE HB Portfolio Limited 20230209 0 40.6 43 39.7 40.65 8108 40.65 up up correct
532344.BSE SoftSol India Limited 20230209 0 132.2 139 132.05 139 303 139 up up correct
532345.BSE Gati Limited 20230209 0 139 139 129.2 130.35 238540 130.35 down down correct
532349.BSE Transport Corporation of India Limited 20230209 0 624.9 648.65 624.85 647.55 2854 647.55 up up correct
532350.BSE Padmalaya Telefilms Limited 20230209 0 2.38 2.49 2.38 2.38 601 2.38
532351.BSE Aksh Optifibre Limited 20230209 0 9.81 9.94 9.7 9.79 30160 9.79 down down correct
532355.BSE Picturehouse Media Limited 20230209 0 5.88 7.17 5.87 6.6 2666 6.6 up up correct
532356.BSE Triveni Engineering & Industries Limited 20230209 0 266.05 266.6 262.1 263.6 14509 263.6 down up incorrect
532357.BSE Mukta Arts Limited 20230209 0 54.25 54.65 53.25 53.6 1408 53.6 down down correct
532362.BSE Nagpur Power and Industries Limited 20230209 0 77.65 81.4 77.15 77.2 1488 77.2 down down correct
532369.BSE Ramco Industries Limited 20230209 0 144 145.45 143.75 144.3 1720 144.3 up up correct
532370.BSE Ramco Systems Limited 20230209 0 235.95 244 231.95 239.9 22738 239.9 up down incorrect
532372.BSE Virinchi Limited 20230209 0 39.45 42 38 41.3 554203 41.3 up up correct
532373.BSE WeP Solutions Limited 20230209 0 22.35 22.35 21.15 21.25 6467 21.25 down down correct
532374.BSE Sterlite Technologies Limited 20230209 0 173 176.3 172.3 173.95 60170 173.95 up up correct
532376.BSE MRO-TEK Realty Limited 20230209 0 61.75 64.65 61.75 64 650 64 up down incorrect
532380.BSE Baba Arts Limited 20230209 0 15.65 16.45 15.5 15.65 4473 15.65
532384.BSE Tyche Industries Limited 20230209 0 126 127.5 122.6 124.1 7558 124.1 down up incorrect
532386.BSE California Software Company Limited 20230209 0 18.1 18.25 17.7 17.85 36512 17.85 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230209 0 38.5 39.9 37.45 38.75 5015 38.75 up up correct
532388.BSE Indian Overseas Bank 20230209 0 27.1 28.3 26.75 27.15 2808219 27.15 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230209 0 183.95 185.95 180.8 184.6 39712 184.6 up down incorrect
532395.BSE Axiscades Technologies Limited 20230209 0 315.6 336.1 314 336.1 14840 336.1 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230209 0 4.26 4.38 4.07 4.29 6815 4.29 up up correct
532400.BSE Birlasoft Limited 20230209 0 286.05 289.2 283.7 288.45 84918 288.45 up down incorrect
532404.BSE Saven Technologies Limited 20230209 0 41 42.65 40.6 40.95 9285 40.95 down down correct
532406.BSE Avantel Limited 20230209 0 405 407.1 397.05 400.25 6151 400.25 down down correct
532407.BSE MosChip Technologies Limited 20230209 0 61.55 62.55 61.05 61.25 57283 61.25 down down correct
532408.BSE Megasoft Limited 20230209 0 30.05 33 30 31.8 16070 31.8 up up correct
532410.BSE Transcorp International Limited 20230209 0 32.85 34.8 32.4 32.9 4053 32.9 up up correct
532419.BSE Smartlink Holdings Limited 20230209 0 145 153.4 141.95 142.3 4736 142.3 down down correct
532424.BSE Godrej Consumer Products Limited 20230209 0 940.65 946.1 937.55 940.95 6171 940.95 up up correct
532430.BSE BF Utilities Limited 20230209 0 361.75 378.8 359.7 373.3 48001 373.3 up down incorrect
532435.BSE Sanmit Infra Limited 20230209 0 73.5 73.5 68 69 86293 69 down down correct
532439.BSE Olectra Greentech Limited 20230209 0 462.35 469.45 462.35 464.45 8822 464.45 up up correct
532440.BSE MPS Limited 20230209 0 1070 1103.85 1041.15 1095.15 8830 1095.15 up up correct
532443.BSE Cera Sanitaryware Limited 20230209 0 5807.7 5985 5807.7 5968.35 2112 5968.35 up down incorrect
532455.BSE Shalimar Wires Industries Limited 20230209 0 12.24 12.25 11.5 11.95 1093 11.95 down down correct
532456.BSE Compuage Infocom Limited 20230209 0 17.55 18 17.5 17.85 34074 17.85 up down incorrect
532457.BSE Gulshan Polyols Limited 20230209 0 231 243.2 230.8 237.95 1207 237.95 up up correct
532459.BSE Faze Three Autofab Limited 20230209 0 84 84 81.05 82 361 82 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230209 0 455.05 458.75 449.7 454.2 2479 454.2 down down correct
532461.BSE Punjab National Bank 20230209 0 51.6 51.6 50.35 51.05 3320185 51.05 down down correct
532468.BSE KAMA Holdings Limited 20230209 0 12403.15 12600 12361.15 12533.1 6279 12533.1 up up correct
532475.BSE Aptech Limited 20230209 0 371.25 377.9 364.45 367.75 20023 367.75 down down correct
532479.BSE ISMT Limited 20230209 0 64.25 69.2 64.25 67.45 173822 67.45 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230209 0 7.27 7.42 6.95 7.09 10701 7.09 down down correct
532482.BSE Granules India Limited 20230209 0 293 293 286 289.5 16558 289.5 down down correct
532486.BSE Pokarna Limited 20230209 0 377.75 389.55 366.4 386.6 2947 386.6 up up correct
532488.BSE Divi's Laboratories Limited 20230209 0 2810 2854.8 2778.3 2823.4 44162 2823.4 up up correct
532493.BSE Astra Microwave Products Limited 20230209 0 278.5 282.3 276.55 280.45 16909 280.45 up down incorrect
532497.BSE Radico Khaitan Limited 20230209 0 1152.05 1161.55 1110.6 1115.45 4769 1115.45 down down correct
532503.BSE Rajapalayam Mills Limited 20230209 0 634.95 643.35 633.5 634 805 634 down down correct
532507.BSE B.A.G. Films and Media Limited 20230209 0 4.46 4.75 4.35 4.5 41227 4.5 up up correct
532508.BSE Jindal Stainless Limited 20230209 0 260 265.8 258.75 261.95 115594 261.95 up up correct
532513.BSE TVS Electronics Limited 20230209 0 392 399.95 387.6 391.7 31814 391.7 down down correct
532514.BSE Indraprastha Gas Limited 20230209 0 433.05 436 427.25 432.85 8999 432.85 down down correct
532523.BSE Biocon Limited 20230209 0 244.1 244.9 240.95 243.15 119549 243.15 down down correct
532524.BSE PTC India Limited 20230209 0 94 94.7 90.15 93 96872 93 down up incorrect
532525.BSE Bank of Maharashtra 20230209 0 28.1 28.15 27.65 27.75 524673 27.75 down down correct
532527.BSE Ramkrishna Forgings Limited 20230209 0 265.05 271.15 262.6 264.45 45002 264.45 down down correct
532529.BSE New Delhi Television Limited 20230209 0 227.8 232.8 216.4 216.55 83156 216.55 down down correct
532531.BSE Strides Pharma Science Limited 20230209 0 297.15 302.7 296.25 299.55 15960 299.55 up up correct
532539.BSE Minda Industries Limited 20230209 0 525 529.75 507.05 526.55 39175 526.55 up up correct
532543.BSE GP Petroleums Limited 20230209 0 38.05 38.8 38.05 38.45 8055 38.45 up up correct
532548.BSE Century Plyboards (India) Limited 20230209 0 520.9 520.9 506.85 512.75 3369 512.75 down down correct
532553.BSE Welspun Enterprises Limited 20230209 0 146.15 149.2 146.1 149 14676 149 up down incorrect
532555.BSE NTPC Limited 20230209 0 165.05 166.55 164.7 166 490249 166 up up correct
532604.BSE S.A.L. Steel Limited 20230209 0 16.8 17 16.4 16.55 48344 16.55 down down correct
532605.BSE JBM Auto Limited 20230209 0 499 503.25 482.2 486.05 14172 486.05 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230209 0 90 90.15 88.25 88.55 48689 88.55 down up incorrect
532612.BSE Indoco Remedies Limited 20230209 0 327.25 337.75 327.25 331.85 29416 331.85 up up correct
532613.BSE VIP Clothing Limited 20230209 0 43 44.1 42.75 43.15 27346 43.15 up up correct
532614.BSE Impex Ferro Tech Limited 20230209 0 3.61 3.97 3.61 3.61 19202 3.61
532617.BSE Jet Airways (India) Limited 20230209 0 70.4 72 67.5 69.4 22638 69.4 down down correct
532621.BSE Morarjee Textiles Limited 20230209 0 19 20.85 19 20.65 8308 20.65 up up correct
532624.BSE Jindal Photo Limited 20230209 0 303.5 306.2 303.45 305.45 40 305.45 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230209 0 334.9 340 322.5 326.2 20162 326.2 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230209 0 7 7.16 6.95 7.05 7988027 7.05 up up correct
532628.BSE 3i Infotech Limited 20230209 0 37.85 37.85 36.6 36.95 59723 36.95 down down correct
532630.BSE Gokaldas Exports Limited 20230209 0 364.95 365.3 356.05 363.95 11649 363.95 down down correct
532633.BSE Allsec Technologies Limited 20230209 0 502.7 510.45 501 510.1 672 510.1 up down incorrect
532637.BSE Mangalam Drugs & Organics Limited 20230209 0 115.5 116.3 114.6 115.5 28273 115.5
532638.BSE Shoppers Stop Limited 20230209 0 650.1 672 650.1 665.6 1448 665.6 up up correct
532642.BSE JSW Holdings Limited 20230209 0 3967.05 4060 3967 4060 23 4060 up down incorrect
532644.BSE J.K. Cement Limited 20230209 0 2741.1 2787 2707 2771.65 6228 2771.65 up up correct
532645.BSE Beeyu Overseas Limited 20230209 0 2.42 2.66 2.42 2.46 6200 2.46 up down incorrect
532648.BSE Yes Bank Limited 20230209 0 17.15 17.2 16.75 16.85 8622997 16.85 down down correct
532649.BSE Nectar Lifesciences Limited 20230209 0 19.3 19.7 19.1 19.45 18704 19.45 up up correct
532651.BSE SPL Industries Limited 20230209 0 68.5 69.15 65.55 66.55 24492 66.55 down down correct
532652.BSE The Karnataka Bank Limited 20230209 0 149.7 150.4 145.05 145.4 117162 145.4 down up incorrect
532654.BSE McLeod Russel India Limited 20230209 0 24.2 24.2 23.1 23.2 163193 23.2 down down correct
532656.BSE Facor Alloys Limited 20230209 0 8.25 8.45 7.75 8.25 325608 8.25
532659.BSE IDFC Limited 20230209 0 92 92 90.5 91.1 1321995 91.1 down down correct
532662.BSE HT Media Limited 20230209 0 19.25 20.25 19.1 20.1 12679 20.1 up up correct
532663.BSE Sasken Technologies Limited 20230209 0 873 918 873 915.75 769 915.75 up up correct
532666.BSE FCS Software Solutions Limited 20230209 0 2.45 2.49 2.43 2.47 1644956 2.47 up up correct
532667.BSE Suzlon Energy Limited 20230209 0 9 9.32 8.95 9.2 27532051 9.2 up up correct
532668.BSE Aurionpro Solutions Limited 20230209 0 352.75 354.4 343.35 345.1 3655 345.1 down down correct
532670.BSE Shree Renuka Sugars Limited 20230209 0 47.45 47.75 46.75 47.4 475112 47.4 down down correct
532673.BSE K.M. Sugar Mills Limited 20230209 0 27.9 27.9 26.25 26.4 5206 26.4 down down correct
532683.BSE AIA Engineering Limited 20230209 0 2799.15 2803.3 2755.95 2768.45 1392 2768.45 down down correct
ASYL.BSE Advance Syntex Limited 20230209 0 9.5 10.45 9.5 9.98 17917 9.98 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230209 0 78.9 79.8 75.5 76.65 226568 76.65 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230209 0 303 308.95 295 302.05 1648 302.05 down down correct
532687.BSE Repro India Limited 20230209 0 374.2 385 372 373.2 803 373.2 down up incorrect
532689.BSE PVR Limited 20230209 0 1686.05 1692.6 1660 1684.9 6307 1684.9 down down correct
532692.BSE Radha Madhav Corporation Limited 20230209 0 1.64 1.64 1.57 1.63 3111 1.63 down down correct
532695.BSE Celebrity Fashions Limited 20230209 0 15.25 16.05 15.25 15.75 17297 15.75 up up correct
532696.BSE Educomp Solutions Limited 20230209 0 2.18 2.18 2.07 2.14 18750 2.14 down down correct
532698.BSE Nitin Spinners Limited 20230209 0 200.5 206.95 200.5 205.05 13502 205.05 up up correct
532699.BSE Royal Orchid Hotels Limited 20230209 0 260.35 271.75 260.35 268.1 2085 268.1 up up correct
532700.BSE Entertainment Network (India) Limited 20230209 0 132.35 141 132.35 140.6 1203 140.6 up up correct
532701.BSE Cella Space Limited 20230209 0 8.55 9.44 8.55 8.6 3310 8.6 up up correct
532705.BSE Jagran Prakashan Limited 20230209 0 70.5 71 70.1 70.3 7344 70.3 down down correct
532706.BSE INOX Leisure Limited 20230209 0 495.15 501 491 498.45 6023 498.45 up up correct
532707.BSE Dynemic Products Limited 20230209 0 270.25 301 270.25 286.15 9772 286.15 up down incorrect
532712.BSE Reliance Communications Limited 20230209 0 1.8 1.88 1.79 1.82 1811254 1.82 up up correct
532713.BSE Sakuma Exports Limited 20230209 0 13.7 14.25 13.7 13.8 48742 13.8 up up correct
532714.BSE KEC International Limited 20230209 0 461.1 470.95 460.65 463.25 12467 463.25 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230209 0 80 80.75 78.4 78.55 1782 78.55 down down correct
532717.BSE Indo Tech Transformers Limited 20230209 0 201 213.6 201 206.85 1738 206.85 up down incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230209 0 30.1 32.95 30.1 32.35 67592 32.35 up up correct
532721.BSE VISA Steel Limited 20230209 0 14.05 14.22 14.05 14.05 1509 14.05
532722.BSE NITCO Limited 20230209 0 24 24.8 24 24.55 13372 24.55 up up correct
532725.BSE Solar Industries India Limited 20230209 0 3926.95 3926.95 3854 3864.2 1251 3864.2 down up incorrect
532726.BSE Gallantt Metal Limited 20230209 0 61.5 62 60.25 61.7 5241 61.7 up up correct
532728.BSE Malu Paper Mills Limited 20230209 0 37 37 32.6 32.8 1187 32.8 down down correct
532729.BSE Uttam Sugar Mills Limited 20230209 0 258.9 259.1 252.35 253.25 6135 253.25 down down correct
532734.BSE Godawari Power & Ispat Limited 20230209 0 388.85 391.8 380.7 387.1 16439 387.1 down down correct
532742.BSE Paushak Limited 20230209 0 7798.8 7997 7721.05 7758.5 598 7758.5 down down correct
532744.BSE GTN Textiles Limited 20230209 0 12.05 12.69 11.74 12.47 4588 12.47 up up correct
532745.BSE Inditrade Capital Limited 20230209 0 31 31 30 30.8 453 30.8 down down correct
532748.BSE Prime Focus Limited 20230209 0 66.6 68.5 66 66.4 1998 66.4 down up incorrect
532749.BSE Allcargo Logistics Limited 20230209 0 406.95 416.45 406.95 410.9 5937 410.9 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230209 0 408.4 409.7 388.9 391.35 36123 391.35 down down correct
532757.BSE Voltamp Transformers Limited 20230209 0 2908.9 3030 2883.7 3001.55 654 3001.55 up up correct
532759.BSE Atlanta Limited 20230209 0 14.75 16.2 14.75 15.5 4908 15.5 up down incorrect
532760.BSE Deep Energy Resources Limited 20230209 0 114 125.4 113.4 121.45 33297 121.45 up up correct
532761.BSE HOV Services Limited 20230209 0 46.4 47.15 46.2 47 2392 47 up up correct
532764.BSE GeeCee Ventures Limited 20230209 0 140.55 148 138.3 146.35 1439 146.35 up up correct
532766.BSE Richa Industries Limited 20230209 0 2.19 2.19 1.99 2.08 4744 2.08 down down correct
532767.BSE Gayatri Projects Limited 20230209 0 6.96 7.09 6.85 6.98 88677 6.98 up up correct
532768.BSE Fiem Industries Limited 20230209 0 1819.95 1819.95 1729.15 1747.3 4987 1747.3 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230209 0 18.9 19.25 18.35 18.85 7036 18.85 down down correct
532774.BSE Inspirisys Solutions Limited 20230209 0 51.05 54 50.45 51.45 3164 51.45 up up correct
532777.BSE Info Edge (India) Limited 20230209 0 3790.25 3837 3720.05 3824.95 14619 3824.95 up up correct
532780.BSE Parsvnath Developers Limited 20230209 0 7.65 7.65 7.35 7.42 38793 7.42 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230209 0 53 53.5 53 53.4 203552 53.4 up up correct
532783.BSE LT Foods Limited 20230209 0 108.45 110 107 107.35 795596 107.35 down down correct
532784.BSE Sobha Limited 20230209 0 578.55 579.45 568.5 571.8 3003 571.8 down down correct
532785.BSE Ruchira Papers Limited 20230209 0 124.35 129 117 117.95 60928 117.95 down down correct
532790.BSE Tanla Platforms Limited 20230209 0 610.05 637.8 610.05 627 36062 627 up up correct
532794.BSE Zee Media Corporation Limited 20230209 0 11.92 12 11.8 11.9 50070 11.9 down up incorrect
532796.BSE Lumax Auto Technologies Limited 20230209 0 238.35 243.95 234.6 237.35 2382 237.35 down down correct
532797.BSE Autoline Industries Limited 20230209 0 74 77.3 72.75 76.3 19926 76.3 up down incorrect
532798.BSE Network18 Media & Investments Limited 20230209 0 59 61.6 59 60.9 142180 60.9 up up correct
532799.BSE Hubtown Limited 20230209 0 45.7 46.4 43.95 45.55 45788 45.55 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230209 0 56.95 58 56.1 56.55 9172 56.55 down down correct
532805.BSE Redington (India) Limited 20230209 0 183 184.5 179.35 181.3 45656 181.3 down up incorrect
532808.BSE Pearl Global Industries Limited 20230209 0 461.15 480 418 426.15 15316 426.15 down down correct
532809.BSE Firstsource Solutions Limited 20230209 0 120.5 121.15 119.1 119.85 252923 119.85 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230209 0 477 481.15 469.7 480.8 1452 480.8 up up correct
532812.BSE Transwarranty Finance Limited 20230209 0 9.75 9.75 9.2 9.24 501 9.24 down down correct
532817.BSE Oriental Trimex Limited 20230209 0 7.46 7.88 7.36 7.79 749 7.79 up up correct
532822.BSE Vodafone Idea Limited 20230209 0 7.9 7.95 7.72 7.87 24215010 7.87 down down correct
532826.BSE Raj Television Network Limited 20230209 0 48.7 48.7 46.35 46.35 203 46.35 down up incorrect
532829.BSE Lehar Footwears Limited 20230209 0 88 90.1 86.45 86.9 3040 86.9 down down correct
532832.BSE Indiabulls Real Estate Limited 20230209 0 64.1 64.45 62.7 62.95 584944 62.95 down down correct
532834.BSE Camlin Fine Sciences Limited 20230209 0 146.15 149.85 146.15 148.6 10011 148.6 up up correct
532835.BSE ICRA Limited 20230209 0 4580.95 4584.65 4547.35 4569.1 264 4569.1 down down correct
532868.BSE DLF Limited 20230209 0 359.5 362.05 354 356.6 75355 356.6 down down correct
532839.BSE Dish TV India Limited 20230209 0 15.25 16.3 15.15 15.75 912142 15.75 up down incorrect
532841.BSE Sahyadri Industries Limited 20230209 0 318 321 315 320.4 3418 320.4 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230209 0 477.85 485.05 467.9 480.05 1989 480.05 up up correct
532845.BSE TGB Banquets and Hotels Limited 20230209 0 9.61 9.98 9.27 9.76 3012 9.76 up up correct
532847.BSE Hilton Metal Forging Limited 20230209 0 82.6 92.4 82.3 92.3 74752 92.3 up up correct
532848.BSE Delta Corp Limited 20230209 0 193.9 197.9 190.55 196.85 263145 196.85 up down incorrect
532851.BSE Insecticides (India) Limited 20230209 0 596.75 598.25 592.25 594.95 299 594.95 down down correct
532853.BSE Asahi Songwon Colors Limited 20230209 0 235.6 235.6 228 229.7 211 229.7 down down correct
532855.BSE Haryana Capfin Limited 20230209 0 55 55 52 52.1 10629 52.1 down down correct
532859.BSE Hinduja Global Solutions Limited 20230209 0 1308.95 1308.95 1292 1297.3 1959 1297.3 down down correct
532864.BSE Nelcast Limited 20230209 0 101.4 101.55 98.1 98.6 37375 98.6 down down correct
532867.BSE V2 Retail Limited 20230209 0 85.4 87.6 85.4 87.4 1794 87.4 up up correct
532869.BSE Tarmat Limited 20230209 0 63.5 67.6 62.3 63.9 14569 63.9 up up correct
532870.BSE Ankit Metal & Power Limited 20230209 0 4.9 5.9 4.9 5.25 29305 5.25 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230209 0 189.85 190.15 188 189.1 7821 189.1 down up incorrect
532875.BSE Allied Digital Services Limited 20230209 0 104.05 104.85 100.3 103.35 20843 103.35 down down correct
532878.BSE Alpa Laboratories Limited 20230209 0 64 66.1 64 64.85 8765 64.85 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230209 0 132 132 127.8 127.9 1554 127.9 down down correct
532884.BSE Refex Industries Limited 20230209 0 271.5 290 271.5 289.8 22060 289.8 up down incorrect
532885.BSE Central Bank of India 20230209 0 27.45 27.6 27.05 27.25 382889 27.25 down down correct
532889.BSE K.P.R. Mill Limited 20230209 0 560 595.55 550.1 581.6 30607 581.6 up up correct
532891.BSE Puravankara Limited 20230209 0 86.65 87.8 86.05 86.55 38676 86.55 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230209 0 678.35 696.45 675 676.4 1779 676.4 down down correct
532893.BSE VTM Limited 20230209 0 48.6 49 47.5 47.75 2961 47.75 down down correct
532894.BSE Indowind Energy Limited 20230209 0 13.25 14 12.91 13.13 36899 13.13 down down correct
532896.BSE Magnum Ventures Limited 20230209 0 33.6 33.95 31.8 32.85 45133 32.85 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230209 0 13.55 13.55 13.1 13.24 5843 13.24 down down correct
532915.BSE Religare Enterprises Limited 20230209 0 158.55 159.5 157 159.1 12224 159.1 up up correct
532916.BSE Barak Valley Cements Limited 20230209 0 26.05 28.6 26.05 26.85 793 26.85 up up correct
532918.BSE Rathi Bars Limited 20230209 0 24.5 24.5 24 24.4 1432 24.4 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230209 0 590 590 545.95 582.05 2400086 582.05 down up incorrect
532922.BSE Edelweiss Financial Services Limited 20230209 0 67.85 68.2 66.3 67.5 207575 67.5 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230209 0 4.45 4.57 4.17 4.56 3592 4.56 up down incorrect
532926.BSE Jyothy Labs Limited 20230209 0 211.75 211.75 203.5 205.1 9963 205.1 down down correct
532927.BSE eClerx Services Limited 20230209 0 1486.05 1506 1452.65 1469.35 2368 1469.35 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230209 0 68.2 68.2 63.65 64.4 187319 64.4 down down correct
532929.BSE Brigade Enterprises Limited 20230209 0 502.9 503.8 487.65 502.1 11754 502.1 down down correct
532930.BSE BGR Energy Systems Limited 20230209 0 53.9 54.5 53.35 53.6 23302 53.6 down down correct
532931.BSE Burnpur Cement Limited 20230209 0 4.85 5.2 4.85 5 9763 5 up up correct
532932.BSE Manaksia Limited 20230209 0 131.2 136.8 127.65 130.3 12684 130.3 down down correct
532933.BSE Porwal Auto Components Limited 20230209 0 23.9 24.2 22.55 23.5 3990 23.5 down down correct
532934.BSE PPAP Automotive Limited 20230209 0 206.2 218.85 206.2 211.75 330 211.75 up down incorrect
532935.BSE Aries Agro Limited 20230209 0 193.7 193.7 184.6 190.8 31397 190.8 down down correct
532937.BSE Kuantum Papers Limited 20230209 0 129.95 130.95 128.3 129.6 3642 129.6 down down correct
532942.BSE KNR Constructions Limited 20230209 0 268.35 270 263.15 267.7 7620 267.7 down down correct
532944.BSE OnMobile Global Limited 20230209 0 81.25 81.25 79.1 79.7 139138 79.7 down down correct
532945.BSE Shriram EPC Limited 20230209 0 12.41 13.45 12.41 13.12 552226 13.12 up up correct
532946.BSE Bang Overseas Limited 20230209 0 42.55 46.75 41.9 43.6 52413 43.6 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230209 0 284 285.05 279.05 281.95 48673 281.95 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230209 0 276 286.4 270 276 1422 276
532953.BSE V-Guard Industries Limited 20230209 0 249.9 249.9 244.75 246.4 8461 246.4 down down correct
532955.BSE REC Limited 20230209 0 117.95 118.5 116 117.2 572150 117.2 down down correct
532959.BSE Gammon Infrastructure Projects Limited 20230209 0 1.12 1.16 1.1 1.12 576995 1.12
532966.BSE Titagarh Wagons Limited 20230209 0 214 214.75 209.15 210.15 22032 210.15 down up incorrect
532967.BSE Kiri Industries Limited 20230209 0 304.95 309.25 302.05 305.1 10143 305.1 up up correct
532974.BSE Aditya Birla Money Limited 20230209 0 55.5 56.6 55.5 56.15 3458 56.15 up up correct
532976.BSE Jai Balaji Industries Limited 20230209 0 50.05 52.65 49.8 52.4 75344 52.4 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230209 0 35.7 36.75 35.7 36.4 3546 36.4 up up correct
532983.BSE RPG Life Sciences Limited 20230209 0 843.1 866.65 843.1 847.75 3502 847.75 up up correct
532986.BSE Niraj Cement Structurals Limited 20230209 0 28.75 29.7 28.75 29.45 1137 29.45 up up correct
532992.BSE CHL Limited 20230209 0 17.5 18 16.55 18 255 18 up up correct
532994.BSE Archidply Industries Limited 20230209 0 60.8 60.85 58.5 58.8 1959 58.8 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230209 0 66.75 72.3 66.75 70.95 227 70.95 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230209 0 40.5 40.5 37.7 39 1761 39 down down correct
533007.BSE LGB Forge Limited 20230209 0 10.18 10.18 9.56 9.87 7523 9.87 down down correct
533014.BSE Sicagen India Limited 20230209 0 34.5 38 34.1 34.95 58562 34.95 up up correct
533019.BSE Simplex Papers Limited 20230209 0 23 23 21.5 21.5 954 21.5 down down correct
533022.BSE 20 Microns Limited 20230209 0 78 78 76.3 77.25 4622 77.25 down down correct
533023.BSE WABCO India Limited 20230209 0 9920 10064 9840.05 9922.1 573 9922.1 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230209 0 493.95 498.9 488.45 491.65 14061 491.65 down up incorrect
533047.BSE Indian Metals and Ferro Alloys Limited 20230209 0 304.85 314.25 299.05 310.75 19245 310.75 up up correct
533080.BSE Mold-Tek Packaging Limited 20230209 0 915.1 957.55 902.05 944.15 16011 944.15 up down incorrect
533090.BSE Excel Realty N Infra Limited 20230209 0 0.4 0.43 0.39 0.41 14852130 0.41 up up correct
533095.BSE Bengal & Assam Company Limited 20230209 0 3825.05 3999.95 3825 3873.75 121 3873.75 up up correct
533104.BSE Globus Spirits Limited 20230209 0 779.05 790.25 766.95 783.95 14410 783.95 up up correct
533106.BSE Oil India Limited 20230209 0 230.5 234 227.05 228.75 143562 228.75 down up incorrect
533108.BSE Bhilwara Technical Textiles Limited 20230209 0 15.45 15.6 15.1 15.45 25909 15.45
533121.BSE Expleo Solutions Limited 20230209 0 1238.15 1310.5 1238.15 1303.3 646 1303.3 up down incorrect
533122.BSE RattanIndia Power Limited 20230209 0 3.63 3.68 3.63 3.65 1207198 3.65 up up correct
533137.BSE DEN Networks Limited 20230209 0 30.7 31.5 30.55 31.25 113590 31.25 up down incorrect
533138.BSE Astec LifeSciences Limited 20230209 0 1385.95 1442.9 1385 1433.5 609 1433.5 up down incorrect
533146.BSE D-Link (India) Limited 20230209 0 260.1 269 255.5 257.9 167055 257.9 down down correct
533149.BSE Essar Securities Limited 20230209 0 4.33 4.33 3.76 4.01 103355 4.01 down down correct
533151.BSE D. B. Corp Limited 20230209 0 105.25 107.3 102.5 105.05 117588 105.05 down up incorrect
533152.BSE MBL Infrastructures Limited 20230209 0 19.45 19.85 18.7 19.45 19629 19.45
533155.BSE Jubilant FoodWorks Limited 20230209 0 445.85 459.8 441.05 457.7 162929 457.7 up down incorrect
533156.BSE Vascon Engineers Limited 20230209 0 32.75 33.35 31.95 32.6 143311 32.6 down down correct
533160.BSE D B Realty Limited 20230209 0 70.15 72.65 68.6 71.2 77467 71.2 up up correct
533161.BSE Emmbi Industries Limited 20230209 0 101.95 102 93.3 96.3 950 96.3 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230209 0 15.8 16 15.6 15.75 360765 15.75 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230209 0 19.95 20.85 19.95 20.85 471 20.85 up up correct
533164.BSE Texmo Pipes and Products Limited 20230209 0 55.75 55.75 52.7 53.1 6662 53.1 down down correct
533166.BSE Sundaram Multi Pap Limited 20230209 0 2.62 2.69 2.62 2.67 152145 2.67 up up correct
533167.BSE Coromandel Engineering Company Limited 20230209 0 36 36.9 36 36.7 811 36.7 up up correct
533168.BSE Rossell India Limited 20230209 0 276.95 276.95 257.95 268.8 5571 268.8 down down correct
533169.BSE Man Infraconstruction Limited 20230209 0 83 83.25 80.05 80.8 69603 80.8 down down correct
533170.BSE Tamboli Capital Limited 20230209 0 117 121 115.5 119.75 16081 119.75 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230209 0 4.06 4.28 4 4.05 8937 4.05 down down correct
533181.BSE IntraSoft Technologies Limited 20230209 0 128.9 129 124.05 124.8 1606 124.8 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230209 0 26.05 26.1 25.3 25.45 15728 25.45 down down correct
533193.BSE Kirloskar Electric Company Limited 20230209 0 72.5 72.5 70.15 70.75 39923 70.75 down down correct
533202.BSE NEL Holdings South Limited 20230209 0 2.38 2.52 2.37 2.52 38016 2.52 up up correct
533206.BSE SJVN Limited 20230209 0 32.25 32.65 32.2 32.3 174629 32.3 up up correct
533207.BSE Jaypee Infratech Limited 20230209 0 1.43 1.51 1.4 1.49 321579 1.49 up up correct
533208.BSE Emami Paper Mills Limited 20230209 0 143.5 147.4 143.5 147.35 254 147.35 up down incorrect
533210.BSE Kriti Nutrients Limited 20230209 0 51.5 51.5 47.55 48.75 12057 48.75 down down correct
533212.BSE GKB Ophthalmics Limited 20230209 0 171.6 180.2 168 179.7 4860 179.7 up down incorrect
533217.BSE Hindustan Media Ventures Limited 20230209 0 49.05 53.85 49.05 53.25 5868 53.25 up up correct
533218.BSE Emami Realty Limited 20230209 0 76.35 78.6 76.35 77.45 5342 77.45 up up correct
533227.BSE Asian Hotels (East) Limited 20230209 0 111.3 113.45 110.1 112.55 467 112.55 up up correct
533229.BSE Bajaj Consumer Care Limited 20230209 0 166.65 169.25 166.65 168.5 20389 168.5 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230209 0 97.1 101.75 94.5 98.4 1017419 98.4 up up correct
533259.BSE Sastasundar Ventures Limited 20230209 0 257.65 268 256.25 259.1 1810 259.1 up up correct
533260.BSE Career Point Limited 20230209 0 124.2 126.95 123.6 125.8 662 125.8 up up correct
533261.BSE Eros International Media Limited 20230209 0 28.05 29.55 27.4 29.1 74310 29.1 up up correct
533262.BSE Ramky Infrastructure Limited 20230209 0 287.9 288.75 281.85 285 5403 285 down down correct
533263.BSE Orient Green Power Company Limited 20230209 0 8.91 9 8.64 8.8 931640 8.8 down down correct
ATUL.BSE Atul Auto Ltd 20230209 0 7181 7260 7159.1499 7191.2002 844 7191.2002 up up correct
533267.BSE Cantabil Retail India Limited 20230209 0 1160.05 1185 1156.1 1173.2 1112 1173.2 up up correct
533269.BSE VA Tech Wabag Limited 20230209 0 320.9 326.9 320.25 324.3 10105 324.3 up up correct
533270.BSE Bedmutha Industries Limited 20230209 0 58.8 60.45 55.05 57 2910 57 down down correct
533271.BSE Ashoka Buildcon Limited 20230209 0 78.8 80 78.1 79.15 40171 79.15 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230209 0 99.05 100.75 94.65 95 82488 95 down up incorrect
533275.BSE Gyscoal Alloys Limited 20230209 0 2.95 3.19 2.95 2.99 186561 2.99 up up correct
533278.BSE Coal India Limited 20230209 0 215.6 216.85 213.3 214.55 279913 214.55 down down correct
533282.BSE Gravita India Limited 20230209 0 497.9 504.75 491.05 499.95 18498 499.95 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230209 0 46 46 42.5 42.75 20555 42.75 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230209 0 39.1 40 37.1 39.85 5782 39.85 up up correct
533286.BSE MOIL Limited 20230209 0 159.85 160.5 158.55 159.3 11246 159.3 down down correct
533287.BSE Zee Learn Limited 20230209 0 6.15 6.15 5.8 5.92 571679 5.92 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230209 0 34.05 35.45 34.05 35 352 35 up up correct
533292.BSE A2Z Infra Engineering Limited 20230209 0 8.21 8.39 7.9 8.2 73012 8.2 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230209 0 306 330 305.1 326.55 80211 326.55 up up correct
533295.BSE Punjab & Sind Bank 20230209 0 28.4 28.4 27.75 27.9 100498 27.9 down down correct
533296.BSE Future Market Networks Limited 20230209 0 4.8 5.15 4.8 5.07 6479 5.07 up up correct
533298.BSE Surana Solar Limited 20230209 0 21.85 21.85 20.6 20.7 8476 20.7 down down correct
533302.BSE Kalyani Investment Company Limited 20230209 0 1883 1978.1 1883 1974.8 120 1974.8 up down incorrect
533303.BSE BF Investment Limited 20230209 0 382.2 441.3 382.2 434.35 44431 434.35 up up correct
533306.BSE Summit Securities Limited 20230209 0 602.15 607 599 601.95 191 601.95 down down correct
533315.BSE Innovassynth Investments Limited 20230209 0 17.65 21.35 17.65 19.5 3975 19.5 up up correct
533317.BSE Omkar Speciality Chemicals Limited 20230209 0 12 12.19 11.31 11.9 7761 11.9 down up incorrect
533320.BSE Jubilant Industries Limited 20230209 0 390.05 399.25 390.05 398.85 1575 398.85 up down incorrect
533329.BSE Indian Terrain Fashions Limited 20230209 0 64.55 66.9 64.5 66.2 16125 66.2 up down incorrect
533333.BSE Fineotex Chemical Limited 20230209 0 249.75 250.2 243.1 248.45 32611 248.45 down down correct
533339.BSE Zen Technologies Limited 20230209 0 204 205.7 203.15 204.9 8766 204.9 up up correct
533344.BSE PTC India Financial Services Limited 20230209 0 16.1 16.45 15.75 16 60728 16 down down correct
533398.BSE Muthoot Finance Limited 20230209 0 1009.95 1024.45 1003.7 1017.4 28972 1017.4 up up correct
533400.BSE Future Consumer Limited 20230209 0 1.15 1.17 1.13 1.15 2592450 1.15
533407.BSE CIL Nova Petrochemicals Limited 20230209 0 23.95 23.95 22.8 23.7 330 23.7 down down correct
533427.BSE VMS Industries Limited 20230209 0 17.25 17.25 16.75 17.05 565 17.05 down down correct
533451.BSE Karma Energy Limited 20230209 0 26.45 26.7 24.5 24.55 6916 24.55 down down correct
533470.BSE Rushil Décor Limited 20230209 0 324.8 338.95 320 335.65 4020 335.65 up up correct
533477.BSE Enkei Wheels (India) Limited 20230209 0 555.45 569.65 548 561.55 252 561.55 up up correct
533482.BSE Kridhan Infra Limited 20230209 0 2.95 3.21 2.95 3.21 17235 3.21 up up correct
533506.BSE Inventure Growth & Securities Limited 20230209 0 2.27 2.35 2.27 2.3 543497 2.3 up up correct
533543.BSE Brooks Laboratories Limited 20230209 0 103.45 103.9 99.15 100.5 3319 100.5 down up incorrect
533552.BSE Rupa & Company Limited 20230209 0 265.05 268.35 260.55 263.05 7107 263.05 down down correct
533553.BSE TD Power Systems Limited 20230209 0 125.3 132.25 124.05 127.25 119635 127.25 up up correct
533581.BSE PG Electroplast Limited 20230209 0 1158 1158 1117.2 1137.5 3837 1137.5 down down correct
533602.BSE Lesha Industries Limited 20230209 0 4.65 4.89 4.5 4.79 484869 4.79 up up correct
533605.BSE Setubandhan Infrastructure Limited 20230209 0 1.33 1.33 1.26 1.32 9439 1.32 down down correct
533608.BSE RDB Rasayans Limited 20230209 0 89 91.85 89 89.45 8623 89.45 up up correct
533629.BSE Tijaria Polypipes Limited 20230209 0 7.69 7.69 7.25 7.4 6311 7.4 down up incorrect
533632.BSE Onelife Capital Advisors Limited 20230209 0 13.42 13.42 12.98 13.3 212 13.3 down down correct
533638.BSE Flexituff Ventures International Limited 20230209 0 32.2 32.25 30.2 30.7 371 30.7 down up incorrect
533644.BSE Ujaas Energy Limited 20230209 0 2.41 2.52 2.4 2.41 144144 2.41
533655.BSE Triveni Turbine Limited 20230209 0 287.95 287.95 280.1 283.8 22186 283.8 down down correct
533676.BSE Indo Thai Securities Ltd 20230209 0 410 410 383.85 385.5 1512 385.5 down down correct
533758.BSE APL Apollo Tubes Limited 20230209 0 1176.05 1216 1176.05 1199 12911 1199 up down incorrect
533761.BSE GPT Infraprojects Limited 20230209 0 55.5 55.85 54.75 55.5 501 54.5
533896.BSE Fervent Synergies Limited 20230209 0 15.9 15.9 15.2 15.9 550 15.9
533982.BSE Tera Software Limited 20230209 0 41.2 41.45 40.1 40.35 704 40.35 down down correct
534060.BSE PMC Fincorp Limited 20230209 0 2.85 2.94 2.6 2.66 2497968 2.66 down down correct
534063.BSE Futuristic Solutions Limited 20230209 0 31.65 31.65 31.65 31.65 0 31.65
534064.BSE Alliance Integrated Metaliks Limited 20230209 0 27.15 28.5 26 27.95 10108 27.95 up up correct
534076.BSE RHI Magnesita India Limited 20230209 0 748 755.95 743.2 746.7 18331 746.7 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230209 0 1402.25 1420.35 1388.1 1410.1 13980 1410.1 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230209 0 170.95 170.95 164 167.5 35902 167.5 down down correct
534190.BSE Olympic Cards Limited 20230209 0 3.22 3.22 2.9 3.21 226 3.21 down up incorrect
534309.BSE NBCC (India) Limited 20230209 0 35.1 35.4 34.7 34.95 387633 34.95 down down correct
534312.BSE MT Educare Limited 20230209 0 5.8 5.98 5.8 5.95 3691 5.95 up up correct
534328.BSE Hexa Tradex Limited 20230209 0 152.1 156.3 150.45 155.65 2066 155.65 up up correct
534338.BSE Max Heights Infrastructure Limited 20230209 0 84.5 84.5 79.9 82.9 3196 82.9 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230209 0 74.9 78 74.85 75.7 19284 75.7 up down incorrect
534392.BSE Vardhman Special Steels Limited 20230209 0 339 345.95 331.7 335.75 14922 335.75 down down correct
534425.BSE Speciality Restaurants Limited 20230209 0 248 248 231 236.4 45908 236.4 down up incorrect
534532.BSE Lypsa Gems & Jewellery Limited 20230209 0 5.88 6.17 5.4 5.4 5553 5.4 down down correct
534535.BSE Bio Green Papers Limited 20230209 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230209 0 42.5 43.6 42.35 42.8 97261 42.8 up up correct
534598.BSE S. E. Power Limited 20230209 0 14.9 14.9 13.05 13.95 5874 13.95 down down correct
534600.BSE JTL Infra Limited 20230209 0 323.05 327.85 317.7 319.9 9402 319.9 down down correct
534612.BSE Advance Metering Technology Limited 20230209 0 18 21.8 18 20.7 18380 20.7 up down incorrect
534615.BSE North Eastern Carrying Corporation Limited 20230209 0 23.15 25.25 23.15 24.2 23130 24.2 up up correct
534618.BSE Sangam Renewables Limited 20230209 0 503.95 515 496.5 511.75 19831 511.75 up up correct
534623.BSE Jupiter Infomedia Limited 20230209 0 18.3 18.65 15.65 18.05 3823 18.05 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230209 0 9.35 9.69 9.3 9.46 107485 9.46 up up correct
534680.BSE SRG Housing Finance Limited 20230209 0 199 199 185 189.55 2922 189.55 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230209 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230209 0 1.21 1.21 1.21 1.21 0 1.21
534732.BSE Intellivate Capital Advisors Limited 20230209 0 19.2 20.15 18.25 19.75 92724 19.75 up down incorrect
534733.BSE Supremex Shine Steels Limited 20230209 0 4.19 4.25 4 4.23 29989 4.23 up up correct
534734.BSE Ram Minerals and Chemicals Limited 20230209 0 0.49 0.49 0.49 0.49 0 0.49
534742.BSE Zuari Agro Chemicals Limited 20230209 0 153.9 153.95 150.45 150.7 6849 150.7 down down correct
534748.BSE Steel Exchange India Limited 20230209 0 13.6 13.6 12.84 13.08 68748 13.08 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230209 0 0.87 0.93 0.85 0.85 55058 0.85 down up incorrect
534758.BSE Cigniti Technologies Limited 20230209 0 620.7 711.5 619 686.6 89018 686.6 up down incorrect
534796.BSE CDG Petchem Limited 20230209 0 17.25 17.25 15.75 17.15 146 17.15 down down correct
534809.BSE PC Jeweller Limited 20230209 0 35.35 35.35 35.35 35.35 16845 35.35
534816.BSE Indus Towers Limited 20230209 0 162.1 164.45 158.2 159.3 435360 159.3 down down correct
534976.BSE V-Mart Retail Limited 20230209 0 2579.85 2599.05 2500 2539.85 2655 2539.85 down down correct
535204.BSE Mukta Agriculture Limited 20230209 0 4.14 4.23 4.02 4.18 8167 4.18 up down incorrect
535205.BSE Mystic Electronics Limited 20230209 0 4.8 5 4.71 4.81 3268 4.81 up up correct
535279.BSE Bothra Metals and Alloys Limited 20230209 0 2.85 2.85 2.85 2.85 0 2.85
535322.BSE Repco Home Finance Limited 20230209 0 236.3 236.7 231.55 233.85 37520 233.85 down down correct
535601.BSE Sreeleathers Limited 20230209 0 193.25 194.5 192 194.3 1129 194.3 up up correct
535602.BSE Sharda Motor Industries Limited 20230209 0 682.5 682.5 656 659.95 269 659.95 down down correct
535620.BSE Binny Mills Limited 20230209 0 95.4 95.4 95.4 95.4 0 95.4
535621.BSE S V Global Mill Limited 20230209 0 49.9 49.9 49.2 49.2 341 49.2 down up incorrect
535648.BSE Just Dial Limited 20230209 0 630.05 643.35 626.9 636.5 6073 636.5 up up correct
535657.BSE ObjectOne Information Systems Limited 20230209 0 15.03 16.66 15.03 16.25 17530 16.25 up up correct
535667.BSE India Finsec Limited 20230209 0 36.4 36.4 33.9 33.9 553 33.9 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230209 0 27.1 28.45 27 27.5 3388 27.5 up up correct
535754.BSE Orient Cement Limited 20230209 0 123.8 124.75 121.5 122.1 34255 121.6 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230209 0 119.85 120.6 117.6 118.45 270120 118.45 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230209 0 6.4 6.55 6.02 6.28 31350 6.28 down down correct
536565.BSE Trimurthi Limited 20230209 0 10.55 10.55 10.55 10.55 0 10.55
536672.BSE VCU Data Management Limited 20230209 0 7.58 7.58 6.9 7.11 72441 7.11 down up incorrect
536738.BSE Stellar Capital Services Limited 20230209 0 3.73 3.73 3.73 3.73 0 3.73
536751.BSE Five X Tradecom Limited 20230209 0 0.76 0.76 0.76 0.76 0 0.76
536773.BSE Jindal Poly Investment and Finance Company Limited 20230209 0 431.2 438.35 425.75 428.95 860 428.95 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230209 0 14.5 14.5 14.06 14.1 16891 14.1 down down correct
536965.BSE B. P. Capital Limited 20230209 0 6.75 6.75 6.75 6.75 0 6.75
537069.BSE Arnold Holdings Ltd 20230209 0 26.8 26.8 25.15 25.8 8752 25.8 down up incorrect
537092.BSE Modex International Securities Limited 20230209 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230209 0 157.5 159.1 154.1 155.1 1876 155.1 down down correct
537536.BSE Denis Chem Lab Limited 20230209 0 82.4 82.45 77.5 81.65 3055 81.65 down up incorrect
537582.BSE Unishire Urban Infra Limited 20230209 0 1.91 2.08 1.91 2.02 40000 2.02 up up correct
537669.BSE Laxmipati Engineering Works Limited 20230209 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230209 0 149 149.5 142 145.35 1229 145.35 down down correct
537785.BSE Race Eco Chain Limited 20230209 0 204 207.5 202 207.5 22500 207.5 up down incorrect
537820.BSE Viji Finance Limited 20230209 0 2.8 2.9 2.7 2.89 18959 2.89 up up correct
538081.BSE Haria Apparels Limited 20230209 0 4.75 4.77 4.6 4.7 8070 4.7 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230209 0 78.8 80.95 78.8 80.95 21 80.95 up up correct
538119.BSE R & B Denims Limited 20230209 0 35.55 36.9 29.4 30.55 1308445 30.55 down down correct
538713.BSE Atishay Limited 20230209 0 32.9 32.9 31.5 32 434 32 down down correct
538180.BSE Gold Line International Finvest Limited 20230209 0 0.57 0.57 0.55 0.56 1175663 0.56 down down correct
538212.BSE Sharp Investments Limited 20230209 0 1.36 1.36 1.25 1.28 276469 1.28 down down correct
538268.BSE Wonderla Holidays Limited 20230209 0 406.25 413 396.4 399.55 8856 399.55 down down correct
538402.BSE SPS Finquest Limited 20230209 0 75.25 75.25 73.4 74 37 74 down up incorrect
538432.BSE Divinus Fabrics Limited 20230209 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230209 0 0.5 0.5 0.5 0.5 0 0.5
538446.BSE Moneyboxx Finance Limited 20230209 0 153.7 160 153.7 156.65 9630 156.65 up up correct
538464.BSE Thirani Projects Ltd. 20230209 0 2.26 2.26 2.2 2.2 3924 2.2 down down correct
538476.BSE Capital Trade Links Limited 20230209 0 28.7 29.95 28.15 29.45 34671 29.45 up up correct
538537.BSE Omansh Enterprises Limited 20230209 0 0.96 0.96 0.96 0.96 0 0.96
538539.BSE J. Taparia Projects Limited 20230209 0 5.8 6.09 5.51 6.08 30688 6.08 up up correct
538540.BSE Ramchandra Leasing and Finance Limited 20230209 0 1.09 1.09 0.95 1.03 197366 1.03 down up incorrect
538564.BSE James Warren Tea Limited 20230209 0 260 260 245.5 252.25 353 252.25 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230209 0 436.05 439 434.2 434.55 738 434.55 down down correct
538597.BSE TTI Enterprise Limited 20230209 0 12.2 12.79 12.2 12.38 21991 12.38 up down incorrect
538598.BSE Vishal Fabrics Limited 20230209 0 21.55 21.55 20.35 20.65 24694 20.65 down down correct
538607.BSE Toyam Industries Limited 20230209 0 14.65 15.5 14.5 15.2 1067567 15.2 up up correct
538611.BSE Real Touch Finance Limited 20230209 0 42.2 42.2 42.15 42.15 814 42.15 down down correct
538635.BSE Snowman Logistics Limited 20230209 0 36.05 37.25 35.75 36.1 380680 36.1 up up correct
538647.BSE Purshottam Investofin Limited 20230209 0 17.8 17.8 16.15 17.8 142 17.8
538653.BSE Ejecta Marketing Limited 20230209 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230209 0 482.95 484.95 472.85 475.65 3691 475.65 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230209 0 37 39.8 37 38.15 557 38.15 up up correct
538708.BSE Econo Trade (India) Limited 20230209 0 7.64 8.87 7.64 8.05 7910 8.05 up down incorrect
538714.BSE Suchitra Finance & Trading Company Limited 20230209 0 56.95 56.95 53 53.3 42 53.3 down down correct
538715.BSE Dhabriya Polywood Limited 20230209 0 117 124.7 117 121.4 1145 121.4 up up correct
538716.BSE Aryaman Capital Markets Limited 20230209 0 59.1 59.1 59.1 59.1 0 59.1
538730.BSE PDS Multinational Fashions Limited 20230209 0 307 322.65 307 319.2 4244 319.2 up up correct
538732.BSE Vibrant Global Capital Limited 20230209 0 48.95 49 47.7 48.85 508 48.85 down up incorrect
538734.BSE Ceinsys Tech Limited 20230209 0 147 147.5 141.75 147.5 103 147.5 up up correct
538770.BSE Crane Infrastructure Limited 20230209 0 14 14 12.9 13.08 6089 13.08 down up incorrect
538772.BSE Niyogin Fintech Limited 20230209 0 31.65 33.7 31.65 32.85 5247 32.85 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230209 0 88.9 96.05 87 95.55 64391 95.55 up up correct
538787.BSE Goenka Business & Finance Limited 20230209 0 8.06 8.06 7.2 7.61 16424 7.61 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230209 0 275.5 275.5 266 266 73 266 down up incorrect
538812.BSE Aanchal Ispat Limited 20230209 0 13.95 14 13.05 13.45 13666 13.45 down down correct
538817.BSE Captain Pipes Limited 20230209 0 635 635 582.15 582.15 1500 582.15 down down correct
538833.BSE Anubhav Infrastructure Limited 20230209 0 10.65 10.65 10.05 10.07 4352 10.07 down down correct
538835.BSE Intellect Design Arena Limited 20230209 0 465 472.5 458.55 465.7 52364 465.7 up up correct
538836.BSE Monte Carlo Fashions Limited 20230209 0 627.65 631.55 600.4 604.65 5904 604.65 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230209 0 53 53 49.6 50.45 41031 50.45 down down correct
538890.BSE M.K. Exim (India) Limited 20230209 0 81.9 81.9 79.05 80.3 15052 80.3 down down correct
538891.BSE Magellanic Cloud Limited 20230209 0 445 459 445 447 29586 447 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230209 0 221.7 222.85 218.5 219.25 298 219.25 down down correct
538922.BSE Cosyn Limited 20230209 0 22.5 22.5 21.25 21.8 6970 21.8 down up incorrect
538943.BSE Sonal Mercantile Limited 20230209 0 87 87 80 81.55 1679 81.55 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230209 0 1.99 1.99 1.89 1.95 4929 1.95 down down correct
538961.BSE Genus Paper & Boards Limited 20230209 0 16.05 16.4 15.8 16.1 57052 16.1 up up correct
538962.BSE Minda Corporation Limited 20230209 0 212 212 200.5 202.2 20151 202.2 down up incorrect
538964.BSE Mercury Laboratories Limited 20230209 0 820 821 820 821 38 821 up up correct
538979.BSE Greenlam Industries Limited 20230209 0 315 320.35 312.25 313.2 1128 313.2 down up incorrect
538987.BSE Talbros Engineering Limited 20230209 0 554.95 554.95 534.05 537.15 1701 537.15 down down correct
539006.BSE PTC Industries Limited 20230209 0 2461.05 2522 2450 2462.5 1041 2462.5 up up correct
539009.BSE GBL Industries Limited 20230209 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230209 0 7.85 8 7.85 8 54 8 up down incorrect
539017.BSE Star Housing Finance Limited 20230209 0 46.5 48.2 46.5 47.6 650013 47.6 up up correct
539026.BSE SSPN Finance Limited 20230209 0 7.65 7.7 7.23 7.65 84000 7.65
539032.BSE Fraser and Company Limited 20230209 0 9.6 9.93 9.14 9.9 28675 9.9 up up correct
539041.BSE SVP Housing Limited 20230209 0 43.9 43.9 43.9 43.9 2500 43.9
539042.BSE AGI Infra Limited 20230209 0 505 505 481 495.55 206 495.55 down down correct
539043.BSE BKM Industries Limited 20230209 0 1 1.05 1 1.03 45287 1.03 up up correct
539045.BSE Manaksia Aluminium Company Limited 20230209 0 20.05 22 20.05 21.55 41598 21.55 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230209 0 17.85 17.85 17.55 17.7 442 17.7 down down correct
539113.BSE Paul Merchants Limited 20230209 0 1303.35 1376 1303.35 1363.8 609 1363.8 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230209 0 15.1 17.95 15.1 17.05 728 17.05 up up correct
539118.BSE VRL Logistics Limited 20230209 0 506.15 515.4 505 510.65 5602 510.65 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230209 0 16.6 17.25 16.2 16.6 83578 16.6
539132.BSE Vegetable Products Limited 20230209 0 38.1 39 37.7 38.55 5740 38.55 up up correct
539141.BSE UFO Moviez India Limited 20230209 0 86.8 87.75 85.15 85.35 6259 85.35 down down correct
539148.BSE Shivalik Rasayan Limited 20230209 0 732.1 750 722.3 733.55 370 733.55 up up correct
539150.BSE PNC Infratech Limited 20230209 0 320.25 334.55 320.25 330.85 14666 330.85 up down incorrect
BLIL.BSE Balmer Lawrie Investments Limited 20230209 0 361 363.95 360.75 362.25 5934 362.25 up up correct
539151.BSE Arfin India Limited 20230209 0 22.1 22.2 21.75 22.15 11457 22.15 up down incorrect
539174.BSE Helpage Finlease Limited 20230209 0 13.53 13.53 13.5 13.5 3 13.5 down down correct
539176.BSE Hawa Engineers Limited 20230209 0 70 70.25 64 64.45 2041 64.45 down down correct
539195.BSE POCL Enterprises Limited 20230209 0 138.1 144.6 138.1 143.25 4908 143.25 up up correct
539196.BSE Amba Enterprises Limited 20230209 0 49.5 50 47.5 49.15 34634 49.15 down down correct
539197.BSE Devhari Exports (India) Limited 20230209 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230209 0 5.14 5.14 4.9 4.95 37707 4.95 down down correct
539217.BSE Srestha Finvest Limited 20230209 0 1 1.05 1 1.01 113138 1.01 up down incorrect
539219.BSE Mauria Udyog Limited 20230209 0 5.23 5.44 5.23 5.44 108135 5.44 up up correct
539221.BSE Sportking India Limited 20230209 0 745.45 755.05 740 742.05 3268 742.05 down down correct
539222.BSE VMV Holidays Limited 20230209 0 63 63 61.85 62.15 42500 62.15 down down correct
539223.BSE Ambition Mica Limited 20230209 0 5.16 5.74 5.16 5.73 6005 5.73 up up correct
539227.BSE Loyal Equipments Limited 20230209 0 73.2 73.2 67.8 69 122604 69 down down correct
539228.BSE Gala Global Products Limited 20230209 0 8.37 8.37 8.37 8.37 41722 8.37
539229.BSE Majestic Research Services and Solutions Limited 20230209 0 4.71 4.71 4.71 4.71 0 4.71
539251.BSE Balkrishna Paper Mills Limited 20230209 0 34.55 35.55 34.5 34.5 650 34.5 down down correct
539252.BSE Shyam Century Ferrous Limited 20230209 0 18.25 19.3 18.25 18.95 39949 18.95 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230209 0 26.2 27.3 25.4 27.15 5761 27.15 up up correct
539275.BSE Mangalam Seeds Limited 20230209 0 228.15 228.15 228.15 228.15 1452 228.15
539276.BSE Kaya Limited 20230209 0 272 276.1 270.1 274.65 443 274.65 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230209 0 5.31 5.75 5.22 5.26 407902 5.26 down up incorrect
539289.BSE Majesco Limited 20230209 0 105 110.2 104.6 109.75 3158 109.75 up up correct
539290.BSE Oswal Greentech Limited 20230209 0 25.5 26.05 25.5 25.8 11192 25.8 up up correct
539300.BSE A.K. Spintex Limited 20230209 0 82.9 83.85 80.45 81.05 3210 81.05 down up incorrect
539301.BSE Arvind SmartSpaces Limited 20230209 0 288.3 298.9 284.9 286.5 6713 286.5 down down correct
539302.BSE Power Mech Projects Limited 20230209 0 1736.45 1880 1736.45 1862.55 7414 1862.55 up up correct
539309.BSE Rama Steel Tubes Limited 20230209 0 34.4 35.2 33.7 35.2 108397 35.2 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230209 0 99.8 102.85 99.8 102.8 1815 102.8 up up correct
539332.BSE Navkar Corporation Limited 20230209 0 59.95 60.45 58.7 59.3 28061 59.3 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230209 0 4.79 5.02 4.74 4.92 76814 4.92 up down incorrect
539353.BSE Sal Automotive Limited 20230209 0 271 271 256.5 258.15 352 258.15 down down correct
539354.BSE Polyspin Exports Limited 20230209 0 62.5 63.7 61.1 62.35 270 62.35 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230209 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230209 0 18 18 16.35 17.9 1256 17.9 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230209 0 140 140 120.95 125.45 17049 125.45 down up incorrect
539400.BSE Mallcom (India) Limited 20230209 0 714.1 724.9 710.1 723.05 125 723.05 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230209 0 59.1 59.1 56.35 58.35 17306 58.35 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230209 0 124.75 124.75 118.35 120.6 655 120.6 down down correct
539447.BSE Beardsell Limited 20230209 0 23.65 24.3 23.15 23.8 7976 23.8 up up correct
539448.BSE InterGlobe Aviation Limited 20230209 0 2031.05 2064.95 2031.05 2039.65 7193 2039.65 up up correct
539450.BSE S H Kelkar and Company Limited 20230209 0 122.3 124.45 121.95 123 3334 123 up up correct
539455.BSE Aryavan Enterprise Limited 20230209 0 22.85 22.85 22.85 22.85 0 22.85
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230209 0 1.29 1.29 1.27 1.28 1217572 1.28 down down correct
539479.BSE GTV Engineering Limited 20230209 0 234.8 240 230 233.85 774 233.85 down up incorrect
539518.BSE Uday Jewellery Industries Limited 20230209 0 111.5 124 111.5 122 22274 122 up up correct
539525.BSE Navketan Merchants Limited 20230209 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230209 0 506 508 460.6 474.9 134 474.9 down down correct
539542.BSE Lux Industries Limited 20230209 0 1459.2 1471.5 1391.4 1414.8 7284 1414.8 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230209 0 739.25 739.25 721 724.5 11127 724.5 down down correct
539562.BSE Kayel Securities Ltd 20230209 0 39.1 40 38 39.45 29172 39.45 up up correct
539593.BSE Shivansh Finserve Limited 20230209 0 2.89 2.89 2.63 2.63 6822 2.63 down up incorrect
539594.BSE Mishtann Foods Limited 20230209 0 9 9.04 8.84 8.86 2316284 8.86 down up incorrect
539597.BSE Jindal Stainless (Hisar) Limited 20230209 0 478 484.15 476 478.75 4221 478.75 up down incorrect
539636.BSE Precision Camshafts Limited 20230209 0 105 105 101.85 102.15 2494 102.15 down up incorrect
539658.BSE TeamLease Services Limited 20230209 0 2475.95 2519 2447.5 2511.65 737 2511.65 up up correct
539659.BSE Vidli Restaurants Limited 20230209 0 41.15 41.15 37.15 38.5 1005 38.5 down down correct
539660.BSE Best Agrolife Limited 20230209 0 1137.85 1137.85 1086.55 1112.8 4296 1112.8 down down correct
539661.BSE Ace Men Engg Works Limited 20230209 0 73.5 75 69.9 73 4994 73 down down correct
539678.BSE Quick Heal Technologies Limited 20230209 0 157 158.6 155.35 156.45 6129 156.45 down down correct
539679.BSE Kapil Raj Finance Limited 20230209 0 17.3 17.3 17.3 17.3 0 17.3
539686.BSE K.P. Energy Limited 20230209 0 363.5 368 358 363.95 10199 363.95 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230209 0 998.85 1009.8 985.1 999.2 985 999.2 up up correct
539742.BSE Simbhaoli Sugars Limited 20230209 0 24.1 24.1 22.2 23.15 10284 23.15 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230209 0 3.62 3.62 3.62 3.62 0 3.62
539785.BSE Pudumjee Paper Products Limited 20230209 0 41.5 42.3 41.05 42 20382 42 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230209 0 283.95 288.35 281.55 287.2 2413 287.2 up up correct
539798.BSE Umiya Tubes Limited 20230209 0 7.95 7.95 7.85 7.85 6169 7.85 down down correct
539799.BSE Bharat Wire Ropes Limited 20230209 0 108.8 108.8 103.5 104.8 14123 104.8 down up incorrect
539800.BSE Chd Chemicals Limited 20230209 0 7.3 7.3 6.55 6.55 11508 6.55 down up incorrect
539807.BSE Infibeam Avenues Limited 20230209 0 16.55 17.1 16.4 16.7 765221 16.7 up up correct
539814.BSE Le Lavoir Limited 20230209 0 28.5 30.7 27.25 28 5120 28 down up incorrect
539835.BSE Superior Finlease Limited 20230209 0 2.14 2.14 2.05 2.07 28145 2.07 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230209 0 985.75 989.9 954 959.5 9595 959.5 down down correct
539841.BSE Lancer Container Lines Limited 20230209 0 196.25 196.25 185.65 193.6 23721 193.6 down down correct
539871.BSE Thyrocare Technologies Limited 20230209 0 486.25 492.35 485.35 486.55 6104 486.55 up up correct
539874.BSE Ujjivan Financial Services Limited 20230209 0 286.35 294 286.35 289.5 29549 289.5 up down incorrect
539883.BSE Pilani Investment and Industries Corporation Limited 20230209 0 1795.25 1838 1778.05 1835.45 145 1835.45 up up correct
539884.BSE Darshan Orna Limited 20230209 0 3.45 3.69 3.36 3.46 46974 3.46 up down incorrect
539894.BSE Madhav Infra Projects Ltd 20230209 0 4.94 4.94 4.63 4.65 239563 4.65 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230209 0 11.3 11.3 10.66 10.76 134122 10.76 down down correct
539956.BSE TAAL Enterprises Limited 20230209 0 1532.2 1590 1531.3 1584.15 779 1584.15 up up correct
539963.BSE Zeal Aqua Limited 20230209 0 7.53 7.78 7.53 7.62 46130 7.62 up up correct
539978.BSE Quess Corp Limited 20230209 0 395 402.25 387.05 389.4 26116 389.4 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230209 0 1665 1743 1665 1735 16 1735 up down incorrect
539986.BSE Commercial Syn Bags Limited 20230209 0 108.6 109.3 103.5 106.05 11600 106.05 down down correct
540047.BSE Dilip Buildcon Limited 20230209 0 209.8 214.2 208.75 211.15 10365 211.15 up up correct
540048.BSE S.P. Apparels Limited 20230209 0 301.75 314.5 292.6 298 1651 298 down down correct
540073.BSE BLS International Services Limited 20230209 0 181.4 182 178.15 180.4 99756 180.4 down down correct
540078.BSE Mitsu Chem Plast Limited 20230209 0 199.8 203 197.8 202.05 3438 202.05 up up correct
540108.BSE Tiaan Consumer Limited 20230209 0 3.85 4.08 3.61 3.71 24145 3.71 down down correct
540124.BSE G N A Axles Limited 20230209 0 848.05 887.55 846.05 879.05 6271 879.05 up down incorrect
540143.BSE Sagarsoft (India) Limited 20230209 0 147 147 141.6 141.6 779 141.6 down down correct
540145.BSE Valiant Organics Limited 20230209 0 465 465 431.75 450.4 4602 449.4 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230209 0 66 66 64.5 64.5 3000 64.5 down down correct
540147.BSE Shashijit Infraprojects Limited 20230209 0 33.9 33.9 32.45 33.85 25026 33.85 down down correct
540173.BSE PNB Housing Finance Limited 20230209 0 583 589.45 564 585 40598 585 up up correct
540203.BSE Sheela Foam Limited 20230209 0 1216.85 1216.85 1184 1193.3 1058 1193.3 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230209 0 13.67 14.11 13.45 14.05 1664 14.05 up up correct
540212.BSE TCI Express Limited 20230209 0 1549.15 1549.15 1475.45 1510.35 3817 1510.35 down up incorrect
540222.BSE Laurus Labs Limited 20230209 0 338.6 345.7 334.45 338.25 56898 338.25 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230209 0 60.3 64.3 60.3 60.9 38524 60.9 up up correct
540311.BSE Jitf Infralogistics Ltd 20230209 0 90.25 93 90.25 91.75 1470 91.75 up up correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230209 0 7.84 7.84 7.84 7.84 983 7.84
540366.BSE Music Broadcast Limited 20230209 0 13.71 13.87 13.44 13.64 7739 13.64 down down correct
540376.BSE Avenue Supermarts Limited 20230209 0 3470 3543.75 3463.25 3480.9 33456 3480.9 up up correct
540401.BSE Maximus International Limited 20230209 0 14.5 15 14.25 14.6 96279 14.6 up down incorrect
540403.BSE CL Educate Limited 20230209 0 64.7 64.7 59.6 59.65 429 59.65 down down correct
540405.BSE Oceanic Foods Limited 20230209 0 28.05 29 26.65 26.65 19366 26.65 down down correct
540497.BSE S Chand and Company Limited 20230209 0 168.5 177.2 168.5 172.45 985 172.45 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230209 0 46.75 47.3 46.55 46.85 288140 46.85 up up correct
540544.BSE PSP Projects Limited 20230209 0 678.95 703.1 678.95 695.05 6323 695.05 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230209 0 15.1 15.95 15.1 15.3 7564 15.3 up up correct
540575.BSE Star Cement Limited 20230209 0 112 114.3 112 113.45 4537 113.45 up up correct
540590.BSE Riddhi Corporate Services Limited 20230209 0 396 415.15 376.2 407.9 251 407.9 up up correct
540595.BSE Tejas Networks Limited 20230209 0 547.85 547.85 536.95 541.65 10348 541.65 down down correct
540596.BSE Eris Lifesciences Limited 20230209 0 632.35 645 632.35 637.6 1688 637.6 up up correct
540615.BSE 7NR Retail Limited 20230209 0 0.77 0.81 0.77 0.79 815644 0.79 up up correct
540642.BSE Salasar Techno Engineering Limited 20230209 0 44.5 45.2 43.1 43.7 22143 43.7 down down correct
540648.BSE Palash Securities Limited 20230209 0 120 123.5 117.6 117.6 44 117.6 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230209 0 450 460.45 446.45 451 6448 451 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230209 0 316.3 316.3 309.7 314.8 543 314.8 down down correct
540651.BSE Jigar Cables Limited 20230209 0 25.1 25.1 25.1 25.1 0 25.1
540653.BSE Sintex Plastics Technology Limited 20230209 0 2.94 2.94 2.85 2.87 519146 2.87 down down correct
540673.BSE SIS Limited 20230209 0 350.1 366 345.05 363.25 8973 363.25 up down incorrect
540678.BSE Cochin Shipyard Limited 20230209 0 499.8 499.8 480.85 482.9 23469 482.9 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230209 0 562.15 584.8 562.1 582.05 17 582.05 up down incorrect
540680.BSE KIOCL Limited 20230209 0 202.65 203 193.65 200.6 1992 200.6 down down correct
540686.BSE Smruthi Organics Limited 20230209 0 157.2 160.9 145 151.05 26847 151.05 down down correct
540692.BSE Apex Frozen Foods Limited 20230209 0 225.95 227.1 223 224.2 376 224.2 down down correct
540702.BSE Lasa Supergenerics Limited 20230209 0 26.35 26.8 26.25 26.75 16790 26.75 up up correct
540704.BSE Matrimony.com Limited 20230209 0 575.05 591.55 556.4 558.1 663 558.1 down up incorrect
540709.BSE Reliance Home Finance Limited 20230209 0 3.01 3.13 3.01 3.04 227966 3.04 up down incorrect
540710.BSE Capacit'e Infraprojects Limited 20230209 0 143.7 146.3 143.15 145.45 18576 145.45 up up correct
540715.BSE Sagar Diamonds Limited 20230209 0 54.15 57.3 54.15 56 15000 56 up down incorrect
540716.BSE ICICI Lombard General Insurance Company Limited 20230209 0 1128.45 1139.95 1123.15 1135.85 6336 1135.85 up up correct
540719.BSE SBI Life Insurance Company Limited 20230209 0 1165.25 1184.6 1165.25 1180.2 44725 1180.2 up up correct
540724.BSE Prataap Snacks Limited 20230209 0 819.3 820.8 806.4 811.25 101 811.25 down down correct
540726.BSE Trident Texofab Limited 20230209 0 75.6 79.5 75 79.5 8150 79.5 up up correct
540730.BSE Mehai Technology Limited 20230209 0 13.05 13.95 13.05 13.5 13525 13.5 up up correct
540735.BSE IRIS Business Services Limited 20230209 0 80.2 84.95 80.2 82.1 1458 82.1 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230209 0 252.9 252.9 238.25 242.2 5061 242.2 down down correct
540743.BSE Godrej Agrovet Limited 20230209 0 468 468 453 460.4 26411 460.4 down down correct
540749.BSE MAS Financial Services Limited 20230209 0 835.7 835.7 812.8 814.7 623 812.9 down down correct
540750.BSE Indian Energy Exchange Limited 20230209 0 137.65 138.75 135.5 135.65 111462 135.65 down down correct
540755.BSE General Insurance Corporation of India 20230209 0 159.65 167 157.2 163.2 101309 163.2 up down incorrect
540756.BSE Kaarya Facilities and Services Limited 20230209 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230209 0 537.45 594.65 534 560 1921 560 up up correct
540768.BSE Mahindra Logistics Limited 20230209 0 424.45 424.45 406.15 408.8 8379 408.8 down down correct
540769.BSE The New India Assurance Company Limited 20230209 0 106.25 108 106.25 106.9 40092 106.9 up up correct
540775.BSE Khadim India Ltd 20230209 0 212.05 221.65 212 215.7 4133 215.7 up up correct
540776.BSE 5paisa Capital Ltd. 20230209 0 311.25 311.25 292.95 295.25 1628 295.25 down up incorrect
540777.BSE HDFC Life Insurance Company Limited 20230209 0 508.9 522.85 502.25 518.7 343130 518.7 up up correct
540789.BSE Diligent Media Corporation Limited 20230209 0 3.1 3.24 3 3.18 6493 3.18 up down incorrect
540796.BSE Ratnabhumi Developers Ltd 20230209 0 108.25 108.25 108.05 108.05 3055 108.05 down down correct
540797.BSE Shalby Ltd. 20230209 0 142.7 145.55 140.75 142.2 13950 142.2 down down correct
540798.BSE Future Supply Chain Solutions Ltd. 20230209 0 22.75 22.75 22 22 94 22 down down correct
540809.BSE Mrc Exim Ltd. 20230209 0 54 54 49.5 50.45 53105 50.45 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230209 0 29.4 29.6 29.05 29.3 3929 29.3 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230209 0 346.4 346.4 328.05 334.85 21500 334.85 down up incorrect
540901.BSE Praxis Home Retail Ltd. 20230209 0 24.65 24.95 24 24.65 1129 24.65
540902.BSE Amber Enterprises India Ltd. 20230209 0 1949.9 1949.9 1884.2 1886.75 2139 1886.75 down up incorrect
540937.BSE Medico Remedies Ltd 20230209 0 306.8 314.85 301.05 311.3 305 311.3 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230209 0 17.7 19 17.65 17.75 446735 17.75 up up correct
540975.BSE Aster DM Healthcare Ltd 20230209 0 214.4 214.95 207.05 208.4 11171 208.4 down down correct
541019.BSE H.G. Infra Engineering Limited 20230209 0 684.95 696.7 666 687.7 17970 687.7 up up correct
541083.BSE Inflame Appliances Limited 20230209 0 472 474.5 461 467.55 6750 467.55 down up incorrect
541096.BSE Bharat Parenterals Limited 20230209 0 350 373.9 346.05 355 85 355 up down incorrect
541143.BSE Bharat Dynamics Limited 20230209 0 845 851 827.45 845.15 61025 845.15 up up correct
541144.BSE Active Clothing Co Limited 20230209 0 46.1 46.65 44.25 44.3 4533 44.3 down down correct
541153.BSE Bandhan Bank Limited 20230209 0 237.3 242.5 236.5 242.15 141038 242.15 up up correct
541163.BSE Sandhar Technologies Limited 20230209 0 225.3 240 225.3 233.8 7631 233.8 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230209 0 201.6 202.4 200.05 201.05 24388 201.05 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230209 0 73.9 79 73.3 78.5 3291 78.5 up up correct
541233.BSE Lemon Tree Hotels Limited 20230209 0 77.15 77.5 75.5 76.05 266637 76.05 down down correct
541269.BSE Chemfab Alkalis Limited 20230209 0 275.45 281 263 265.45 4009 265.45 down down correct
541301.BSE Orient Electric Limited 20230209 0 279.95 279.95 270.2 275.15 3619 275.15 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230209 0 200.35 200.35 200 200 3000 200 down down correct
541336.BSE IndoStar Capital Finance Limited 20230209 0 153 154.45 150.45 151.1 1669 151.1 down down correct
541352.BSE Megastar Foods Limited 20230209 0 237.85 240.75 234.4 237.3 993 237.3 down up incorrect
541400.BSE ZIM Laboratories Limited 20230209 0 82 82.05 79.75 80.05 774 80.05 down up incorrect
541450.BSE Adani Green Energy Limited 20230209 0 787.85 795 761.7 761.95 349841 761.95 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230209 0 389.2 396.15 383.35 385.95 7958 385.95 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230209 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230209 0 0.8 0.86 0.8 0.84 46133 0.84 up up correct
541556.BSE RITES Limited 20230209 0 334.8 335.15 329.1 330.65 5660 330.65 down down correct
541557.BSE Fine Organic Industries Limited 20230209 0 5197.95 5197.95 5017.3 5045.65 2338 5045.65 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230209 0 52 52.7 48.2 52.5 994 52.5 up up correct
541700.BSE TCNS Clothing Co. Limited 20230209 0 487.65 487.8 478 478.8 219 478.8 down up incorrect
541770.BSE CreditAccess Grameen Limited 20230209 0 960 988 948.25 960.8 5915 960.8 up up correct
541929.BSE Synergy Green Industries Limited 20230209 0 131.4 134.2 131.4 134.05 47 134.05 up up correct
BNL.BSE Beekay Niryat Limited 20230209 0 64.95 64.95 60.6 60.6 45352 60.6 down up incorrect
541956.BSE Ircon International Limited 20230209 0 58.95 58.95 55.05 55.4 892613 55.4 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230209 0 494.5 494.5 494 494 20 494 down down correct
541974.BSE Manorama Industries Limited 20230209 0 1062 1062 983 983.5 290 983.5 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230209 0 483.05 487.2 474.5 477.95 18472 477.95 down down correct
542012.BSE A-1 Acid Limited 20230209 0 320.4 333 309 319.25 73378 319.25 down down correct
542013.BSE Dolfin Rubbers Limited 20230209 0 124 148.45 123.15 123.9 1689 123.9 down up incorrect
542019.BSE Shubham Polyspin Limited 20230209 0 22.3 23.85 22.3 23.85 17410 23.85 up down incorrect
542141.BSE Techno Electric & Engineering Company Limited 20230209 0 370.9 375.9 360.5 363.5 7394 363.5 down down correct
542206.BSE Nivaka Fashions Limited 20230209 0 3.25 3.7 3.01 3.32 36263 3.32 up up correct
542231.BSE Nila Spaces Limited 20230209 0 3.19 3.19 2.9 2.96 54490 2.96 down down correct
542233.BSE Trejhara Solutions Limited 20230209 0 67.7 67.7 65.15 66.05 389 66.05 down down correct
542333.BSE RPSG Ventures Limited 20230209 0 444.5 452.5 433.3 439.05 4957 439.05 down down correct
542351.BSE Gloster Limited 20230209 0 695.75 704.95 686.2 696.2 1086 696.2 up up correct
542367.BSE Xelpmoc Design and Tech Limited 20230209 0 137.85 143.45 134.9 139.8 3516 139.8 up up correct
542383.BSE Ritco Logistics Limited 20230209 0 164.15 164.15 150 153.65 2178 153.65 down down correct
542399.BSE Chalet Hotels Limited 20230209 0 356.05 365.25 356.05 361.65 6277 361.65 up up correct
542460.BSE The Anup Engineering Limited 20230209 0 1113.7 1187 1112.75 1177.95 2366 1177.95 up up correct
542484.BSE Arvind Fashions Limited 20230209 0 304.05 310.3 304.05 309.5 19255 309.5 up up correct
542597.BSE MSTC Limited 20230209 0 299.65 301.1 294 294.8 10842 294.8 down up incorrect
542602.BSE Embassy Office Parks REIT 20230209 0 310.5 310.5 305 305.97 29346 305.97 down down correct
542627.BSE Chandni Machines Limited 20230209 0 18.8 18.8 15.85 15.95 1387 15.95 down down correct
542649.BSE Rail Vikas Nigam Limited 20230209 0 73.15 74.15 71.5 72.3 366547 72.3 down down correct
542650.BSE Metropolis Healthcare Limited 20230209 0 1284 1299.5 1268 1289.35 3712 1289.35 up up correct
542651.BSE KPIT Technologies Limited 20230209 0 806 830 806 816.95 115082 815.5 up up correct
542655.BSE Vikas Multicorp Limited 20230209 0 4.12 4.18 4.05 4.07 3858382 4.07 down down correct
542665.BSE Neogen Chemicals Limited 20230209 0 1255.25 1259.25 1241.75 1255.25 1270 1255.25
542667.BSE White Organic Retail Limited 20230209 0 109.95 113.95 109.95 109.95 62056 109.95
542669.BSE BMW Industries Ltd. 20230209 0 33.25 34.2 28.15 32.55 17587 32.55 down down correct
542670.BSE Artemis Electricals Limited 20230209 0 96 104.15 95.9 96.75 4194 96.75 up down incorrect
542684.BSE Prakash Pipes Limited 20230209 0 161.4 162.6 159.9 161.15 1950 161.15 down down correct
542685.BSE Digicontent Limited 20230209 0 17.95 17.95 16 17 59767 17 down down correct
542721.BSE Anand Rayons Ltd. 20230209 0 49 54.5 49 53.6 10952 53.6 up up correct
542725.BSE SBC Exports Ltd. 20230209 0 14.72 15 14.42 14.79 21828 14.79 up up correct
542729.BSE DCM Nouvelle Ltd. 20230209 0 152 152 147.9 149.5 6115 149.5 down down correct
542752.BSE Affle India Ltd. 20230209 0 1032 1050 1030 1043.3 17890 1043.3 up down incorrect
542759.BSE Spandana Sphoorty Financial Ltd. 20230209 0 547.3 547.8 537.65 543.25 416 543.25 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230209 0 300 302.7 295.85 300.85 11534 300.85 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230209 0 1841.15 1843.6 1821 1823.55 1502 1823.55 down up incorrect
542773.BSE IIFL Securities Ltd. 20230209 0 62.1 62.4 61.5 61.6 18598 61.6 down down correct
542774.BSE APM Finvest Ltd. 20230209 0 270 271 262 267.5 5121 267.5 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230209 0 2949.95 3064.7 2912.15 3051.1 28473 3051.1 up up correct
542851.BSE Gensol Engineering Ltd. 20230209 0 983 983 938 953.85 16264 953.85 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230209 0 16.05 16.2 15.9 16 119413 16 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230209 0 14.3 14.3 13.45 13.73 313 13.73 down down correct
542865.BSE Anuroop Packaging Ltd. 20230209 0 41 43 41 43 15000 43 up up correct
542867.BSE CSB Bank Ltd. 20230209 0 252 252 246 246.85 9477 246.85 down down correct
543282.BSE Niks Technology Limited 20230209 0 150.3 150.3 150.3 150.3 0 150.3
570001.BSE Tata Motors Limited 20230209 0 221.5 223.35 220.45 221.3 65067 221.3 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230209 0 976.2 985 959.65 981.6 1726 981.6 up down incorrect
590006.BSE Amrutanjan Health Care Limited 20230209 0 714.25 717.35 696 709.1 2511 709.1 down down correct
590018.BSE Hisar Metal Industries Limited 20230209 0 178.2 189 175 178.35 49897 178.35 up up correct
590021.BSE Bharat Rasayan Limited 20230209 0 9000 9047.95 8953.45 9008.3 75 9008.3 up up correct
590022.BSE Eastern Silk Industries Limited 20230209 0 3.1 3.26 3.01 3.26 3522 3.26 up down incorrect
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230209 0 257.05 270.1 257.05 270.1 29356 270.1 up down incorrect
590025.BSE Ginni Filaments Limited 20230209 0 28.9 29.25 28.6 28.7 5771 28.7 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230209 0 67.5 70.75 67.25 69 185106 69 up up correct
590031.BSE De Nora India Limited 20230209 0 922.9 922.9 880.25 886.3 1137 886.3 down down correct
590051.BSE Saksoft Limited 20230209 0 145 149 144.05 148.1 76996 148.1 up down incorrect
590062.BSE The Andhra Sugars Limited 20230209 0 129.4 129.4 126.2 127.8 4371 127.8 down down correct
590071.BSE Sundaram Finance Limited 20230209 0 2349.95 2349.95 2309.55 2317 970 2317 down down correct
590072.BSE Sundaram Brake Linings Limited 20230209 0 307.7 317.9 307.7 317.85 61 317.85 up up correct
590073.BSE Wheels India Limited 20230209 0 523.2 532 521.1 525.35 2228 525.35 up up correct
590075.BSE Lambodhara Textiles Limited 20230209 0 138.15 142.65 137 140.7 13581 140.7 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230209 0 48.97 48.97 48.86 48.86 532 48.86 down down correct
590134.BSE Madras Fertilizers Limited 20230209 0 57.4 59.55 57 58 86986 58 up up correct
5PAISA.BSE 5paisa Capital Limited 20230209 0 311.25 311.25 292.95 295.25 1628 295.25 down down correct
AARTIIND.BSE Aarti Industries Limited 20230209 0 549.35 556.65 538.5 540.65 40740 540.65 down down correct
AAVAS.BSE Aavas Financiers Limited 20230209 0 1966.3 2017.3 1966.1 1998.8 875 1998.8 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230209 0 27.35 27.35 27.35 27.35 301 27.35
ABBOTINDIA.BSE Abbott India Limited 20230209 0 21180 21531.5 20791.0996 20861.1504 333 20861.1504 down up incorrect
ABMKNO.BSE ABM Knowledgeware Limited 20230209 0 95 95 91.7 92.6 2779 92.6 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230209 0 2200 2200 1726.95 1927.3 1205512 1927.3 down up incorrect
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230209 0 590 590 545.95 582.05 2400086 582.05 down down correct
ADANIPOWER.BSE Adani Power Limited 20230209 0 172.9 172.9 172.9 172.9 836952 172.9
ADANITRANS.BSE Adani Transmission Limited 20230209 0 1333.9 1333.9 1248.55 1248.55 142047 1248.55 down down correct
ADCON.BSE Adcon Capital Services Limited 20230209 0 3.18 3.18 3.18 3.18 137449 3.18
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230209 0 78.2 80.85 77.95 79.6 8819 79.6 up down incorrect
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230209 0 273.35 279.55 273.35 277.4 5704 277.4 up up correct
ADVIKCA.BSE Advik Capital Limited 20230209 0 4.08 4.1 3.9 4.08 1461775 4.08
AJMERA.BSE Ajmera Realty & Infra India Limited 20230209 0 270.45 271.8 260.55 261.05 3672 261.05 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230209 0 9.81 9.94 9.7 9.79 30160 9.79 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230209 0 2229.75 2288.5 2183.2 2226.6499 1163 2226.6499 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230209 0 58.95 59 56 57.15 2878 57.15 down down correct
ALICON.BSE Alicon Castalloy Limited 20230209 0 888.35 893.1 873.15 873.45 174 873.45 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230209 0 68.15 68.15 65.5 66.85 1971 66.85 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230209 0 12.9 13.05 12.61 12.87 184515 12.87 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230209 0 590.5 615 590.5 611.95 22795 611.95 up down incorrect
AMDIND.BSE AMD Industries Limited 20230209 0 52.95 54.85 52.95 54 5714 54 up up correct
AMINTAN.BSE Amin Tannery Limited 20230209 0 2.24 2.24 2.05 2.17 22258 2.17 down up incorrect
ANDREWYU.BSE Andrew Yule & Company Limited 20230209 0 22.7 23.55 22.7 23.25 20713 23.25 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230209 0 28.25 28.35 27.1 27.5 12189 27.5 down down correct
ANSINDUS.BSE ANS Industries Limited 20230209 0 9.95 9.95 9.95 9.95 0 9.95
APARINDS.BSE Apar Industries Limited 20230209 0 2243.8999 2280 2165 2217.05 6953 2217.05 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230209 0 72 72.55 70.1 71.15 14813 71.15 down up incorrect
ARENTERP.BSE Rajdarshan Industries Limited 20230209 0 33.9 34.05 32.35 32.65 513 32.65 down down correct
ARFIN.BSE Arfin India Limited 20230209 0 22.1 22.2 21.75 22.15 11457 22.15 up up correct
ARMANFIN.BSE Arman Financial Services Limited 20230209 0 1567.85 1618 1567.85 1605.3 309 1605.3 up up correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230209 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230209 0 85 85 82.5 84 38913 84 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230209 0 16.15 17.1 16.15 16.65 36240 16.65 up up correct
ASHOKRE.BSE Ashoka Refineries Limited 20230209 0 5.48 5.48 5.48 5.48 0 5.48
ASHRAM.BSE Ashram Online.com Limited 20230209 0 4.08 4.48 4.08 4.48 204 4.48 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230209 0 2784 2819.25 2768.55 2815.3 30502 2815.3 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230209 0 41.95 41.95 40.6 41.1 79404 41.1 down down correct
ASMTEC.BSE ASM Technologies Limited 20230209 0 449.9 449.9 432.05 436.1 3421 436.1 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230209 0 2053.95 2053.95 2012.2 2030.4 17224 2030.4 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230209 0 68.25 68.25 67.05 67.95 326 67.95 down up incorrect
AXISBANK.BSE Axis Bank Limited 20230209 0 872.1 876.05 862.7 867.85 84872 867.85 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230209 0 3855.05 3890.3501 3834.05 3846.55 3137 3846.55 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230209 0 1207.95 1207.95 1169.55 1179.7 13927 1179.7 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230209 0 1371 1409.15 1356.95 1400.5 181728 1400.5 up down incorrect
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230209 0 13.55 13.86 13.35 13.73 1165387 13.73 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230209 0 6055.0498 6124.7998 6025 6052.4502 742 6052.4502 down up incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230209 0 6363 6487.6001 6336.2002 6454.0498 74618 6454.0498 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230209 0 40.4 42.35 40.3 41.75 11226 41.75 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230209 0 2285.2 2332.5 2285.2 2302.7 3835 2302.7 up down incorrect
BANCOINDIA.BSE Banco Products (India) Limited 20230209 0 202.35 219.85 202.35 217.15 36357 217.15 up up correct
BAPACK.BSE B & A Packaging India Limited 20230209 0 200 206 190.8 196 441 196 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230209 0 47.3 47.3 45.95 47 4589 47 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230209 0 1.45 1.45 1.45 1.45 264935 1.45
BEEKAY.BSE Beekay Steel Industries Limited 20230209 0 433.7 435 430 431.25 794 431.25 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230209 0 570.3 591.5 541.8 557.45 1609 557.45 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230209 0 54.65 54.65 54.65 54.65 2 54.65
BFLAFL.BSE BFL Asset Finvest Limited 20230209 0 16.75 17.25 16.55 16.8 4372 16.8 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230209 0 772.45 774.95 761.35 766.55 92072 766.55 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230209 0 79.95 79.95 73.5 75.9 672 75.9 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230209 0 134.1 137.6 134.1 135.35 1338 135.35 up down incorrect
BIOCON.BSE Biocon Limited 20230209 0 244.1 244.9 240.95 243.15 119549 243.15 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230209 0 49.1 49.1 47.45 47.85 6369 47.85 down up incorrect
BLACKROSE.BSE Black Rose Industries Limited 20230209 0 153.25 155 152.5 154.75 7985 154.75 up up correct
BODALCHEM.BSE Bodal Chemicals Limited 20230209 0 69.5 69.9 68 69.2 11405 69.2 down up incorrect
BORORENEW.BSE Borosil Renewables Ltd 20230209 0 479.3 486.95 477.3 479.25 17847 479.25 down up incorrect
BOSCHLTD.BSE Bosch Limited 20230209 0 17394.3496 17600 17390.1504 17513.8008 382 17513.8008 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230209 0 332 337.55 331.55 333.65 56033 333.65 up up correct
BRNL.BSE Bharat Road Network Limited 20230209 0 33.35 33.35 32.8 32.95 5795 32.95 down up incorrect
BURGERKING.BSE Burger King India Limited 20230209 0 103.25 104.15 99 99.4 411480 99.4 down up incorrect
CANBK.BSE Canara Bank 20230209 0 296 296.65 288.4 293.05 162839 293.05 down down correct
CASTROLIND.BSE Castrol India Limited 20230209 0 119.05 120.2 119.05 119.75 37553 119.75 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230209 0 8.15 8.15 7.35 7.97 5025 7.97 down down correct
CEATLTD.BSE CEAT Limited 20230209 0 1559.95 1559.95 1516.55 1522.55 2887 1522.55 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230209 0 9.7 10.31 9.6 10.31 422747 10.31 up up correct
CESC.BSE CESC Limited 20230209 0 73.1 73.6 72.7 72.9 118753 72.9 down down correct
CGCL.BSE Capri Global Capital Limited 20230209 0 750 754.2 750 752.25 26189 752.25 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230209 0 354.4 368.65 350 361 4046 361 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230209 0 146.85 152.85 143.55 148.3 44976 148.3 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230209 0 162.95 162.95 156 158.9 4696 158.9 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230209 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230209 0 2.96 2.96 2.82 2.82 500 2.82 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230209 0 792.3 803 790.6 795.6 19199 794.3 up down incorrect
CINEVISTA.BSE Cinevista Limited 20230209 0 11.49 11.69 11.06 11.22 5347 11.22 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230209 0 27.55 27.55 25.85 26.4 689 26.4 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230209 0 1457 1472.45 1452.5 1468.1 5743 1468.1 up down incorrect
COMFINTE.BSE Comfort Intech Limited 20230209 0 30.5 30.75 29.5 29.85 21442 29.85 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230209 0 18.4 19.7 18.4 19.3 5796 19.3 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230209 0 65.5 68.85 65.5 67.4 88539 67.4 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230209 0 32.6 33.5 32.15 33.2 2821 33.2 up up correct
CROWNTOURS.BSE Crown Tours Limited 20230209 0 20.5 20.75 20.5 20.75 8462 20.75 up up correct
CSL.BSE Continental Securities Limited 20230209 0 41.95 44 40 40.85 1973 40.85 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230209 0 56 56 56 56 7 56
CUB.BSE City Union Bank Ltd 20230209 0 159.95 160.5 156.4 157.2 62893 157.2 down down correct
CYIENT.BSE Cyient Limited 20230209 0 914.95 934.1 913.6 919.05 24781 919.05 up up correct
DABUR.BSE Dabur India Limited 20230209 0 534 536.5 530.8 533.3 55410 533.3 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230209 0 50.4 50.4 49.7 50.35 1845 50.35 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230209 0 308.95 309 300.55 305.3 5554 305.3 down up incorrect
DCBBANK.BSE DCB Bank Limited 20230209 0 115.5 115.5 111.25 111.7 71908 111.7 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230209 0 13.98 13.98 13.98 13.98 0 13.98
DHRUV.BSE Dhruv Consultancy Services Limited 20230209 0 56.8 58.2 56 56.8 2378 56.8
DHUNINV.BSE Dhunseri Investments Limited 20230209 0 668.4 670.85 659.95 670.85 267 670.85 up up correct
DOLAT.BSE Dolat Investments Limited 20230209 0 57.15 58.2 56.05 56.75 19440 56.75 down down correct
DOLLAR.BSE Dollar Industries Limited 20230209 0 373.55 379.85 365.95 368.8 2097 368.8 down down correct
DONEAR.BSE Donear Industries Limited 20230209 0 91.65 93.2 88.1 88.7 20342 88.7 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230209 0 4490.0498 4526.8999 4432.0498 4486.6499 18404 4486.6499 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230209 0 229.45 229.45 227 227 10 227 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230209 0 479.55 479.55 453.4 468.05 15381 468.05 down up incorrect
DUKEOFS.BSE Duke Offshore Limited 20230209 0 9.39 9.39 8.93 8.93 113 8.93 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230209 0 90 90.15 88.25 88.55 48689 88.55 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230209 0 66 71.3 65.5 67.1 446 67.1 up up correct
DYNPRO.BSE Dynemic Products Limited 20230209 0 270.25 301 270.25 286.15 9772 286.15 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230209 0 5.5 5.5 5.13 5.13 20191 5.13 down down correct
EIHOTEL.BSE EIH Limited 20230209 0 165 173.25 165 169.6 56783 169.6 up down incorrect
EKC.BSE Everest Kanto Cylinder Limited 20230209 0 78.9 79.8 75.5 76.65 226568 76.65 down down correct
EMAMILTD.BSE Emami Limited 20230209 0 415.3 415.3 410.2 411.15 5528 411.15 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230209 0 71.95 72 70.4 70.95 918 70.95 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230209 0 1415.35 1418.1 1393.6 1399.95 1355 1399.95 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230209 0 19.4 19.85 19.15 19.75 9295 19.75 up up correct
ENGINERSIN.BSE Engineers India Limited 20230209 0 83.95 83.95 81.1 81.35 177541 81.35 down up incorrect
ENTRINT.BSE Enterprise International Limited 20230209 0 16.85 19.95 16.85 18.7 4653 18.7 up up correct
ESCORTS.BSE Escorts Limited 20230209 0 1947.45 1994.1 1916.2 1971.95 18198 1971.95 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230209 0 8.98 8.98 8.55 8.65 17775 8.65 down up incorrect
ESTER.BSE Ester Industries Limited 20230209 0 124.2 124.5 121.5 121.7 11744 121.7 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230209 0 322 330.4 322 327.85 4140 327.85 up up correct
EVERESTO.BSE Everest Organics Limited 20230209 0 102.55 105 99.4 102 1712 102 down down correct
FEL.BSE Future Enterprises Limited 20230209 0 1.35 1.35 1.26 1.27 496649 1.27 down up incorrect
FELDVR.BSE Future Enterprises Limited 20230209 0 6.72 6.88 6.33 6.48 19221 6.48 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230209 0 49.65 49.65 45 45 15000 45 down down correct
GAIL.BSE GAIL (India) Limited 20230209 0 96.05 96.25 94.7 95.85 387583 95.85 down down correct
GALADAFIN.BSE Galada Finance Limited 20230209 0 12.73 13.4 12.73 12.73 1221 12.73
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230209 0 483.7 483.75 459.1 475.2 828 475.2 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230209 0 887.9 887.9 871.05 876.45 684 876.45 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230209 0 343.9 351.3 343.2 348.45 3430 348.45 up down incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230209 0 8.11 8.11 8.11 8.11 0 8.11
GCMSECU.BSE GCM Securities Limited 20230209 0 2.65 2.73 2.53 2.7 85473 2.7 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230209 0 3.81 3.89 3.81 3.88 102828 3.88 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230209 0 85.8 89.5 85.8 88.15 60857 88.15 up up correct
GEPIL.BSE GE Power India Limited 20230209 0 125.2 128 125.2 127.15 4252 127.15 up up correct
GHCL.BSE GHCL Limited 20230209 0 510 511.3 503.3 506.25 8863 506.25 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230209 0 100.1 105 99.3 100 7790 100 down up incorrect
GKB.BSE GKB Ophthalmics Limited 20230209 0 171.6 180.2 168 179.7 4860 179.7 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230209 0 55.65 58.1 55.3 55.55 8269 55.55 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230209 0 41.4 44 39 40 27764 40 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230209 0 136 137.85 135.45 136.15 56989 136.15 up down incorrect
GODAVARI.BSE Godavari Drugs Limited 20230209 0 86.4 88 83.25 86 9452 86 down down correct
GODREJIND.BSE Godrej Industries Limited 20230209 0 428 434.2 428 429.15 3664 429.15 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230209 0 57.25 57.25 57.25 57.25 10 57.25
GOKAKTEX.BSE Gokak Textiles Limited 20230209 0 29.7 29.7 29.7 29.7 0 29.7
GOKULAGRO.BSE Gokul Agro Resources Limited 20230209 0 120.5 120.5 117.5 118.85 106033 118.85 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230209 0 63 63 59.4 62.05 5398 62.05 down down correct
GOLDIAM.BSE Goldiam International Limited 20230209 0 162.4 164.55 160.4 162.2 42150 162.2 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230209 0 117.75 119.95 117 117.2 388 117.2 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230209 0 97.1 101.75 94.5 98.4 1017419 98.4 up down incorrect
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230209 0 90.75 91.6 89 91.1 18118 91.1 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230209 0 138.2 143.2 136.1 137.15 499541 137.15 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230209 0 264.3 274.5 258.7 259.5 26929 259.5 down down correct
GSS.BSE GSS Infotech Limited 20230209 0 225 229.95 222 226.65 49431 226.65 up down incorrect
GTL.BSE GTL Limited 20230209 0 6.24 6.24 5.96 6.04 166439 6.04 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230209 0 0.99 0.99 0.96 0.97 17838365 0.97 down up incorrect
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230209 0 10.4 10.4 10.4 10.4 10000 10.4
HAL.BSE Hindustan Aeronautics Limited 20230209 0 2434.05 2475 2360 2414.8 35702 2414.8 down down correct
HALDER.BSE Halder Venture Limited 20230209 0 285.25 304.65 285.25 288.05 749 288.05 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230209 0 5.11 5.45 5.1 5.45 4764 5.45 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230209 0 2.1 2.1 2 2.08 7098 2.08 down up incorrect
HAWKINCOOK.BSE Hawkins Cookers Limited 20230209 0 5993 6055 5950 6047.6499 345 6047.6499 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230209 0 416.1 417.5 414.98 417.41 657 417.41 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230209 0 4.24 4.24 4.24 4.24 508 4.24
HBLPOWER.BSE HBL Power Systems Limited 20230209 0 95.85 98.2 95.7 97.1 77679 97.1 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230209 0 15.6 15.6 15.05 15.2 68829 15.2 down down correct
HCLTECH.BSE HCL Technologies Limited 20230209 0 1137.05 1151.7 1137.05 1146.3 77023 1146.3 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230209 0 2684.1499 2691.8999 2655.55 2670.05 41294 2670.05 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230209 0 1911.2 1932.7 1900 1917.35 7920 1917.35 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230209 0 1661 1661 1635.5 1649.3 55343 1649.3 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230209 0 4.29 4.39 4.2 4.21 152985 4.21 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230209 0 173.95 175.05 172.25 173.95 16989 173.95
HEROMOTOCO.BSE Hero MotoCorp Limited 20230209 0 2615 2615 2550 2559.45 19051 2559.45 down down correct
HIL.BSE HIL Limited 20230209 0 2420.45 2538.35 2400 2429.35 995 2429.35 up down incorrect
HINDALCO.BSE Hindalco Industries Limited 20230209 0 437.85 447.7 431.7 444.35 257993 444.35 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230209 0 15 15.2 14.85 15.15 145941 15.15 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230209 0 9.59 9.92 9.18 9.77 58375 9.77 up down incorrect
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230209 0 131.4 131.4 129.2 129.65 12631 129.65 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230209 0 2583.1499 2599.8 2565.8501 2586.95 18508 2586.95 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230209 0 207.3 218.9 207.3 208.95 774 208.95 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230209 0 49.05 53.85 49.05 53.25 5868 53.25 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230209 0 28.1 28.1 26.7 27.4 37644 27.4 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230209 0 38826.6016 38826.6016 37260 38072.9492 738 38072.9492 down down correct
HPL.BSE HPL Electric & Power Limited 20230209 0 94 95.65 91.95 92.9 121358 92.9 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230209 0 89.25 91.5 89.2 90.95 159700 90.95 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230209 0 858 864.65 853.65 860.95 61426 860.95 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230209 0 436.35 440 434.7 437.2 15194 437.2 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230209 0 3.21 3.8 3.21 3.5 2702 3.5 up up correct
IDEA.BSE Vodafone Idea Limited 20230209 0 7.9 7.95 7.72 7.87 24215018 7.87 down down correct
IFCI.BSE IFCI Limited 20230209 0 11.99 12 11.75 11.88 1825136 11.88 down up incorrect
IFGLEXPOR.BSE IFGL Refractories Limited 20230209 0 250.7 255 250.7 251.75 262 251.75 up up correct
IFINSEC.BSE India Finsec Limited 20230209 0 36.4 36.4 33.9 33.9 553 33.9 down up incorrect
IIFL.BSE IIFL Finance Limited 20230209 0 487 487.1 475.95 479.5 22924 479.5 down up incorrect
IISL.BSE Indian Infotech Software Ltd 20230209 0 3.45 3.64 3.45 3.45 1184 3.45
IMPAL.BSE India Motor Parts & Accessories Limited 20230209 0 721 721 707 714.15 73 714.15 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230209 0 142.75 156.95 142.75 155.1 11239 155.1 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230209 0 19.45 20.4 18.65 20.4 117903 20.4 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230209 0 52.25 52.85 51.4 52.15 7849 52.15 down up incorrect
INDRAIND.BSE Indra Industries Limited 20230209 0 4.15 4.15 4.15 4.15 0 4.15
INDRENEW.BSE Ind Renewable Energy Limited 20230209 0 11.2 11.2 10.31 10.8 1479 10.8 down down correct
INDUSFINL.BSE Indus Finance Limited 20230209 0 29.1 29.1 29.1 29.1 0 29.1
INDUSINDBK.BSE IndusInd Bank Limited 20230209 0 1146.6 1167.9 1138.15 1163 72813 1163 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230209 0 162.1 164.45 158.2 159.3 435360 159.3 down down correct
INFY.BSE Infosys Limited 20230209 0 1590 1620 1586.5 1617.7 106748 1617.7 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230209 0 25.95 25.95 23.5 23.5 770 23.5 down down correct
IOB.BSE Indian Overseas Bank 20230209 0 27.1 28.3 26.75 27.15 2808219 27.15 up up correct
IOC.BSE Indian Oil Corporation Limited 20230209 0 78.75 80.7 78.75 79.65 958187 79.65 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230209 0 315.1 320 313.05 314.2 22674 314.2 down down correct
ISWL.BSE India Steel Works Limited 20230209 0 1.84 1.92 1.84 1.87 47589 1.87 up down incorrect
ITC.BSE ITC Limited 20230209 0 374.55 379.9 372.05 374.35 450410 374.35 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230209 0 108.6 110 106.5 108.25 156791 108.25 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230209 0 7.18 7.18 6.91 7.04 21630 7.04 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230209 0 25.4 26.45 25.1 26 5111 26 up up correct
IZMO.BSE Izmo Ltd 20230209 0 78.95 78.95 76.5 76.55 4969 76.55 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230209 0 45.4 46.85 44.55 45.25 3665 45.25 down up incorrect
JAGRAN.BSE Jagran Prakashan Limited 20230209 0 70.5 71 70.1 70.3 7344 70.3 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230209 0 134 134 131 131.55 48296 131.55 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230209 0 32 33.8 32 33.35 1016 33.35 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230209 0 260 260 245.5 252.25 353 252.25 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230209 0 3650 3650 3625 3625 7 3625 down down correct
JATALIA.BSE Jatalia Global Ventures Ltd 20230209 0 3.15 3.23 2.93 3.22 1532 3.22 up up correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230209 0 148.8 150 146.7 147.05 1800 147.05 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230209 0 6.58 6.85 6.5 6.53 21867 6.53 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230209 0 22.3 23.15 22.1 22.35 9537 22.35 up up correct
JCTLTD.BSE JCT Limited 20230209 0 2.54 2.9 2.51 2.87 2167924 2.87 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230209 0 93.45 93.9 92.5 92.85 2911 92.85 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230209 0 6.51 6.51 6.51 6.51 0 6.51
JHACC.BSE Jhaveri Credits and Capital Limited 20230209 0 19.06 19.06 19.06 19.06 2336 19.06
JHS.BSE JHS Svendgaard Laboratories Limited 20230209 0 18.9 19.25 18.35 18.85 7036 18.85 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230209 0 139.65 141.3 138 139.2 186296 139.2 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230209 0 593.55 599.2 589.35 597.2 67241 597.2 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230209 0 265.3 275.05 265.05 271.9 7055 271.9 up down incorrect
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230209 0 17.85 17.85 16.95 17.5 3157 17.5 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230209 0 29.05 29.05 28.45 28.7 512329 28.7 down up incorrect
JJFINCOR.BSE J.J. Finance Corporation Limited 20230209 0 18.2 18.2 18.15 18.15 3058 18.15 down down correct
JKIL.BSE J. Kumar Infraprojects Limited 20230209 0 273.7 278.25 272 273.6 24897 273.6 down down correct
JKPAPER.BSE JK Paper Limited 20230209 0 396.6 401 394.85 396.3 20505 396.3 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230209 0 1725 1725 1700 1705 7 1705 down down correct
JMFINANCIL.BSE JM Financial Limited 20230209 0 66.4 66.4 64.55 64.95 75472 64.95 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230209 0 9.55 9.58 9.26 9.45 2545978 9.45 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230209 0 7 7.16 6.95 7.05 7988027 7.05 up up correct
JPTSEC.BSE JPT Securities Limited 20230209 0 6.3 6.3 6.3 6.3 0 6.3
JRFOODS.BSE J. R. Foods Limited 20230209 0 4.32 4.52 4.2 4.52 507 4.52 up up correct
JSL.BSE Jindal Stainless Limited 20230209 0 260 265.8 258.75 261.95 115594 261.95 up down incorrect
JSWSTEEL.BSE JSW Steel Limited 20230209 0 730.05 736.85 722.65 724.2 74525 724.2 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230209 0 5.8 6.09 5.51 6.08 30688 6.08 up down incorrect
JTEKTINDIA.BSE JTEKT India Ltd 20230209 0 137 139.65 114.65 116.55 161683 116.55 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230209 0 445.85 459.8 441.05 457.7 162929 457.7 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230209 0 327.05 331.5 320.05 321.85 7459 321.85 down up incorrect
JYOTI.BSE Jyoti Limited 20230209 0 21.15 21.15 17.85 18.2 72013 18.2 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230209 0 1191.05 1207 1161.2 1178.3 8845 1178.3 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230209 0 603.65 644.65 596.45 633.4 67198 633.4 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230209 0 1109.45 1109.45 1080 1084.25 2521 1084.25 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230209 0 491.7 493.2 480.2 485.5 23867 485.5 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230209 0 9 9.6 8.8 9.02 7646 9.02 up down incorrect
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230209 0 125.2 132.25 125.2 128.25 10016 128.25 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230209 0 363.95 365.3 352.05 357 14998 357 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230209 0 97.5 97.5 90.8 94.8 334 94.8 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230209 0 126.5 128.5 125.2 126.7 471 126.7 up up correct
KARNAVATI.BSE Karnavati Finance Limited 20230209 0 148.95 152.35 138.2 151.9 5189 151.9 up up correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230209 0 106.6 106.6 104 104.3 146966 104.3 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230209 0 7062 7250 7061 7150.1499 40 7150.1499 up up correct
KBSINDIA.BSE KBS India Limited 20230209 0 94.9 95.9 93 95.9 25473 95.9 up up correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230209 0 96 96 96 96 265 96
KCLINFRA.BSE KCL Infra Projects Limited 20230209 0 2.66 2.66 2.66 2.66 85824 2.66
KCP.BSE The KCP Limited 20230209 0 102 103.35 101.15 102.25 6109 102.25 up up correct
KDDL.BSE KDDL Limited 20230209 0 1052.75 1101.7 1052.75 1076.35 746 1076.35 up up correct
KESARENT.BSE Kesar Enterprises Limited 20230209 0 66.2 69.9 66.2 68.95 3455 68.95 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230209 0 57.8 58.35 57.1 57.45 44903 57.45 down up incorrect
KEYFINSER.BSE Keynote Corporate Services Limited 20230209 0 99.2 104.55 99.2 104.55 12 104.55 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230209 0 54.7 56 52.5 54.5 1106 54.5 down down correct
KHODAY.BSE Khoday India Limited 20230209 0 90 90.9 88.45 88.7 181 88.7 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230209 0 1.7 1.75 1.63 1.69 190147 1.69 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230209 0 1.16 1.16 1.16 1.16 0 1.16
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230209 0 394.75 395.6 385.55 387.1 12933 387.1 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230209 0 351.95 357 347.5 353.95 12887 353.95 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230209 0 578.9 583.65 562.5 575.05 60677 575.05 down down correct
KITEX.BSE Kitex Garments Limited 20230209 0 177 177 173.1 173.5 1691 173.5 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230209 0 14.5 14.5 14.5 14.5 0 14.5
KLBRENG-B.BSE Kilburn Engineering Limited 20230209 0 77.9 81.5 76.05 79.9 122219 79.9 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230209 0 27.9 27.9 26.25 26.4 5206 26.4 down up incorrect
KNRCON.BSE KNR Constructions Limited 20230209 0 268.35 270 263.15 267.7 7620 267.7 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230209 0 3.02 3.02 2.75 2.81 48623 2.81 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230209 0 72 72.05 70.35 70.4 4768 70.4 down up incorrect
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230209 0 266.8 268.7 262.85 267.7 12932 267.7 up up correct
KOPRAN.BSE Kopran Limited 20230209 0 123.5 124.55 121.8 122.7 10083 122.7 down up incorrect
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230209 0 1762 1774.9 1748.75 1770.5 15767 1770.5 up up correct
KRBL.BSE KRBL Limited 20230209 0 367.7 376.75 366.5 371.55 28804 371.55 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230209 0 101.25 111.7 101.25 109.75 1703 109.75 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230209 0 26.5 26.5 26.5 26.5 559 26.5
KRITINUT.BSE Kriti Nutrients Limited 20230209 0 51.5 51.5 47.55 48.75 12057 48.75 down down correct
KRL.BSE Kintech Renewables Limited 20230209 0 399.05 416.95 397 416.95 31 416.95 up up correct
KSCL.BSE Kaveri Seed Company Limited 20230209 0 526.15 526.15 505.75 512.4 3449 512.4 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230209 0 149.7 150.4 145.05 145.4 117162 145.4 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230209 0 64.48 64.5 63.83 64.31 387 64.31 down up incorrect
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230209 0 11888 11888 11401.0498 11437.0498 397 11437.0498 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230209 0 670.25 670.9 657.25 661 4517 661 down down correct
LIBORD.BSE Libord Securities Limited 20230209 0 13.87 13.87 13.87 13.87 0 13.87
LKPFIN.BSE LKP Finance Limited 20230209 0 83.55 83.55 82.55 82.55 245 82.55 down up incorrect
LKPSEC.BSE LKP Securities Limited 20230209 0 13.02 13.39 13.02 13.15 20225 13.15 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230209 0 21 21 20.1 20.65 1686897 20.65 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230209 0 124.75 129 124.1 127.15 1552 127.15 up up correct
LT.BSE Larsen & Toubro Limited 20230209 0 2150 2151.6001 2137 2146.6001 32046 2146.6001 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230209 0 4680.05 4741.55 4662.75 4696.15 16003 4696.15 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230209 0 87 87 85 85.3 3917 85.3 down up incorrect
LUPIN.BSE Lupin Limited 20230209 0 775.35 785.65 765.75 774.05 62091 774.05 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230209 0 5.88 6.17 5.4 5.4 5553 5.4 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230209 0 1362.25 1386 1362.25 1372.6 61058 1372.6 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230209 0 260.55 271.4 260.55 270.55 91540 270.55 up down incorrect
MAANALU.BSE Maan Aluminium Limited 20230209 0 202.7 211.1 202.7 204.65 20957 204.65 up up correct
MACPLASQ.BSE Machino Plastics Limited 20230209 0 123.95 123.95 120 120 435 120 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230209 0 42.55 42.75 42.1 42.75 418 42.75 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230209 0 4.93 5.07 4.93 5.01 1715 5.01 up up correct
MAHABANK.BSE Bank of Maharashtra 20230209 0 28.1 28.15 27.65 27.75 524673 27.75 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230209 0 382 391.8 382 386.7 27272 386.7 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230209 0 44.05 44.6 43 43.15 18887 43.15 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230209 0 70.9 71.8 68.05 70.5 302284 70.5 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230209 0 115.3 115.4 112.65 114.35 160953 114.35 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230209 0 18.5 23.2 18.5 20 130548 20 up up correct
MARALOVER.BSE Maral Overseas Limited 20230209 0 53.7 55.5 53.55 54.2 2723 54.2 up down incorrect
MARICO.BSE Marico Limited 20230209 0 503.95 503.95 491.75 493.65 26315 493.65 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230209 0 8831.4004 8831.9502 8700 8802.0996 9891 8802.0996 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230209 0 433.75 442.45 433.75 440.1 21049 440.1 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230209 0 95 95 88.95 89.85 7650 89.85 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230209 0 10.75 10.75 9.86 10.14 1317 10.14 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230209 0 1402.25 1420.35 1388.1 1410.1 13980 1410.1 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230209 0 15.8 18.5 15.65 15.65 34342 15.65 down up incorrect
MERCATOR.BSE Mercator Limited 20230209 0 1.02 1.02 0.97 0.99 135463 0.99 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230209 0 3.9 3.97 3.8 3.95 2815 3.95 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230209 0 60.6 60.6 57.35 58.95 3425 58.95 down down correct
MFSL.BSE Max Financial Services Limited 20230209 0 756.05 760.4 739.1 745.3 16606 745.3 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230209 0 269 283.4 267.2 270.2 21126 270.2 up up correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230209 0 267.95 276.4 265.85 275.35 11454 275.35 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230209 0 8.86 9.5 8.86 9.08 5921 9.08 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230209 0 17.9 18 16.5 17.95 5019 17.95 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20230209 0 15 15.8 14.95 15.7 66943 15.7 up up correct
MIRZAINT.BSE Mirza International Limited 20230209 0 230.4 232.95 224 225.8 63824 225.8 down down correct
MOHITE.BSE Mohite Industries Limited 20230209 0 19.4 21.2 19.4 20.75 3109 20.75 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230209 0 967 967 929.2 940 926 940 down down correct
MPSLTD.BSE MPS Limited 20230209 0 1070 1103.85 1041.15 1095.15 8830 1095.15 up up correct
MRF.BSE MRF Limited 20230209 0 92300 93000 87650.1016 88911.0469 740 88911.0469 down up incorrect
MSPL.BSE MSP Steel & Power Limited 20230209 0 9.3 9.3 8.96 9.03 77998 9.03 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230209 0 92.25 93.55 92.2 93 2890 93 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230209 0 36.55 37.7 35.2 35.2 3198 35.2 down down correct
NAM.BSE Nam Securities Limited 20230209 0 51.6 51.6 46.7 46.75 199 46.75 down down correct
NATCAPSUQ.BSE Natural Capsules Limited 20230209 0 415 419.45 405 410.4 11679 410.4 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230209 0 78.25 79.15 77.5 78.2 376251 78.2 down down correct
NATPEROX.BSE National Peroxide Limited 20230209 0 1355 1397.45 1348 1381.9 632 1381.9 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230209 0 3790.25 3837 3720.05 3824.95 14619 3824.95 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230209 0 93 93 93 93 2500 93
NCC.BSE NCC Limited 20230209 0 97.3 97.95 92.25 93 912444 93 down up incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20230209 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230209 0 164.5 166.5 163.15 164.15 2426 164.15 down down correct
NDL.BSE Nandan Denim Limited 20230209 0 22.85 23.05 22.2 22.5 4439 22.5 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230209 0 15 15.7 15 15.5 117 15.5 up up correct
NESTLEIND.BSE Nestlé India Limited 20230209 0 19007 19082.6504 18978.8008 19001.3008 1192 19001.3008 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230209 0 47.26 49.9 47.26 48.33 1601 48.33 up up correct
NEWGEN.BSE Newgen Software Technologies Limited 20230209 0 446 446 439.05 441.5 10946 441.5 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230209 0 13.65 13.65 13.65 13.65 514 13.65
NFL.BSE National Fertilizers Limited 20230209 0 57.85 58.5 57.1 57.4 322212 57.4 down down correct
NHPC.BSE NHPC Ltd 20230209 0 40.5 40.9 39.9 40.75 661945 40.75 up down incorrect
NIKHILAD.BSE Nikhil Adhesives Limited 20230209 0 119.8 123.75 116.6 120.2 46932 120.2 up up correct
NIKKIGL.BSE Nikki Global Finance Limited 20230209 0 8.48 8.48 8.48 8.48 996 8.48
NILE.BSE Nile Limited 20230209 0 572.95 596.55 557.05 569.4 1606 569.4 down down correct
NITCO.BSE NITCO Limited 20230209 0 24 24.8 24 24.55 13372 24.55 up up correct
NMDC.BSE NMDC Limited 20230209 0 121.35 121.65 119.25 119.85 233419 119.85 down up incorrect
NOCIL.BSE NOCIL Limited 20230209 0 207.65 210.8 206.35 208.85 12568 208.85 up up correct
NORRIS.BSE Norris Medicines Limited 20230209 0 14.14 14.14 14.14 14.14 3 14.14
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230209 0 13.57 13.57 13.57 13.57 10 13.57
NPRFIN.BSE NPR Finance Limited 20230209 0 17.45 17.45 15.94 15.94 114 15.94 down up incorrect
NTCIND.BSE ntc industries limited 20230209 0 82.75 87.6 82.7 84.75 760 84.75 up up correct
NTPC.BSE NTPC Limited 20230209 0 165.05 166.55 164.7 166 490249 166 up down incorrect
NXTDIGITAL.BSE Nxtdigital Ltd 20230209 0 129.55 129.55 120.65 123 278 123 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230209 0 51.95 51.95 46.45 47.25 9759 47.25 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230209 0 3160.05 3208.05 3160.05 3189.05 2656 3189.05 up up correct
OIL.BSE Oil India Limited 20230209 0 230.5 234 227.05 228.75 143562 228.75 down down correct
OKPLA.BSE OK Play India Limited 20230209 0 53.1 53.1 53.1 53.1 112588 53.1
OLYMPTX.BSE Olympia Industries Limited 20230209 0 137.15 139.45 131.05 136.95 417 136.95 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230209 0 51.9 53 51.25 52.7 8128 52.7 up up correct
OMAXE.BSE Omaxe Limited 20230209 0 60.4 62.25 59.5 60.3 12733 60.3 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230209 0 144.1 146.5 143.2 146.2 360930 146.2 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230209 0 81.25 81.25 79.1 79.7 139138 79.7 down down correct
ORACLECR.BSE Oracle Credit Limited 20230209 0 127.95 127.95 116.75 121.05 3540 121.05 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230209 0 151.5 151.5 146.2 146.8 601 146.8 down up incorrect
ORGCOAT.BSE Organic Coatings Limited 20230209 0 6.5 6.5 6.5 6.5 0 6.5
ORIENTBELL.BSE Orient Bell Limited 20230209 0 521.6 521.6 511.05 512.55 59 512.55 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230209 0 726 745 714.1 719.4 964 719.4 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230209 0 42.5 42.5 42 42.05 141862 42.05 down up incorrect
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230209 0 2602.5 2710 2601 2673.75 754 2673.75 up up correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230209 0 23.3 23.45 22.75 22.8 5951 22.8 down down correct
OSCARGLO.BSE Oscar Global Limited 20230209 0 7 7 7 7 500 7
OSIAJEE.BSE Osiajee Texfab Limited 20230209 0 46.95 49.9 46.3 47.35 67235 47.35 up up correct
OTCO.BSE OTCO International Ltd 20230209 0 5.87 5.88 5.46 5.48 1046 5.48 down down correct
OZONEWORLD.BSE Ozone World Limited 20230209 0 6.4 6.69 6.4 6.6 850 6.6 up up correct
PAGEIND.BSE Page Industries Limited 20230209 0 39496 39496 37650.75 37990.6016 1721 37990.6016 down down correct
PAISALO.BSE Paisalo Digital Limited 20230209 0 65.5 65.5 60 60.6 27947 60.6 down down correct
PANTH.BSE Synergy Bizcon Limited 20230209 0 9.1 9.55 9.1 9.55 163827 9.55 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230209 0 88.6 88.8 86.4 87.95 25384 87.95 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230209 0 61.8 64 59.5 60.45 4429 60.45 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230209 0 9.65 9.65 8.84 9.29 53362 9.29 down up incorrect
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230209 0 24.15 24.15 24.15 24.15 250 24.15
PATELSAI.BSE Patels Airtemp (India) Limited 20230209 0 248 258.2 248 251.9 1501 251.9 up down incorrect
PATSPINLTD.BSE Patspin India Limited 20230209 0 13.3 13.31 12 13.15 48239 13.15 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230209 0 35.35 35.35 35.35 35.35 16845 35.35
PECOS.BSE Pecos Hotels and Pubs Limited 20230209 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230209 0 847.95 847.95 809.15 837.8 88866 837.8 down down correct
PENIND.BSE Pennar Industries Limited 20230209 0 60.25 63.55 57.6 61.65 323060 61.65 up up correct
PFC.BSE Power Finance Corporation Limited 20230209 0 143.05 145.8 141.15 145.4 118964 145.4 up down incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230209 0 4690 4690 4651.9 4676 326 4676 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230209 0 46.6 51.4 46.6 51.25 2611 51.25 up up correct
PHRMASI.BSE Phaarmasia Limited 20230209 0 26.9 29 26.45 26.6 7483 26.6 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230209 0 7.21 7.21 7.21 7.21 370 7.21
PIIND.BSE PI Industries Limited 20230209 0 3119.6001 3205.3 3119.6001 3193.8501 2905 3193.8501 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230209 0 7.32 7.78 7.3 7.31 1231 7.31 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230209 0 61.3 61.45 60.95 61.2 11305 61.2 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230209 0 169.95 169.95 160 164 236 164 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230209 0 213.15 213.85 212.15 212.75 430765 212.75 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230209 0 68.45 68.95 67.1 68.05 48296 68.05 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230209 0 414.95 414.95 399.25 405.65 11844 405.65 down down correct
PRICOLLTD.BSE Pricol Limited 20230209 0 200.1 200.1 191.1 197.15 98983 197.15 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230209 0 12.48 12.48 11.85 11.85 32 11.85 down down correct
PRIMESECU.BSE Prime Securities Limited 20230209 0 100.05 102.8 97 100.4 7482 100.4 up down incorrect
PROZONINTU.BSE Prozone Intu Properties Limited 20230209 0 26.45 27.5 26.45 26.95 17571 26.95 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230209 0 249.7 249.7 226.1 226.1 24 226.1 down down correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230209 0 959.1 969.35 942 959.95 1351 959.95 up up correct
PVR.BSE PVR Limited 20230209 0 1686.05 1692.6 1660 1684.9 6307 1684.9 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230209 0 48.97 48.97 48.86 48.86 532 48.86 down up incorrect
QUANTBUILD.BSE Quantum Build-Tech Limited 20230209 0 4.1 4.1 3.42 4.08 464 4.08 down down correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230209 0 27.05 28.4 27.05 28.4 1083 28.4 up up correct
QUEST.BSE Quest Softech (India) Limited 20230209 0 81.7 81.7 77 81.7 92731 81.7
RADICO.BSE Radico Khaitan Limited 20230209 0 1152.05 1161.55 1110.6 1115.45 4769 1115.45 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230209 0 11.84 12.44 11.2 11.66 3004 11.66 down up incorrect
RAJESHEXPO.BSE Rajesh Exports Limited 20230209 0 851.15 876.75 836.9 862.95 39072 862.95 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230209 0 789.9 789.9 762.25 776.85 1383 776.85 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230209 0 18.45 19.55 18.25 19.55 2323371 19.55 up up correct
RAMAVISION.BSE Rama Vision Limited 20230209 0 52.4 53.75 51.4 52.95 10369 52.95 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230209 0 730.55 738.85 721.25 724.15 8413 724.15 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230209 0 6.27 6.5 6.27 6.39 4510 6.39 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230209 0 214.8 215.35 210 214.25 1640 214.25 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230209 0 3800 3827.8501 3750.5 3750.5 74 3750.5 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230209 0 21.55 22.5 21.15 22.2 717 22.2 up down incorrect
RBL.BSE Rane Brake Lining Limited 20230209 0 749 773.95 718.95 727.25 3851 727.25 down up incorrect
RBLBANK.BSE RBL Bank Limited 20230209 0 166 168.55 163.95 168.15 277683 168.15 up down incorrect
RCL.BSE Radhagobind Commercial Limited 20230209 0 25.65 26.45 25.65 25.95 22 25.95 up up correct
RCOM.BSE Reliance Communications Limited 20230209 0 1.8 1.88 1.79 1.82 1811254 1.82 up up correct
RECLTD.BSE REC Limited 20230209 0 117.95 118.5 116 117.2 572150 117.2 down down correct
REGENCY.BSE Regency Investments Limited 20230209 0 9.84 9.84 8.97 9.09 108518 9.09 down up incorrect
REGENTRP.BSE Regent Enterprises Limited 20230209 0 3.54 3.54 3.25 3.25 107111 3.25 down up incorrect
RELAXO.BSE Relaxo Footwears Limited 20230209 0 777.05 786 777.05 780.2 17455 780.2 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230209 0 9.62 9.62 9.62 9.62 0 9.62
RELIABVEN.BSE Reliable Ventures India Limited 20230209 0 12.66 12.66 12 12 1753 12 down down correct
RELIANCE.BSE Reliance Industries Limited 20230209 0 2357.3501 2370.8 2334.05 2355.3999 88852 2355.3999 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230209 0 237.4 240.2 222.85 224.6 602 224.6 down up incorrect
RML.BSE Rane (Madras) Limited 20230209 0 465.1 468.9 443.15 452.7 21245 452.7 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230209 0 2.66 2.7 2.63 2.63 385878 2.63 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230209 0 17 17 17 17 501 17
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230209 0 13.61 13.61 13.61 13.61 0 13.61
RPOWER.BSE Reliance Power Limited 20230209 0 11.69 12.04 11.65 11.72 2542878 11.72 up up correct
RSCINT.BSE RSC International Limited 20230209 0 5.89 5.89 5.89 5.89 1754 5.89
RSDFIN.BSE RSD Finance Limited 20230209 0 99.5 99.5 90.35 97.85 389 97.85 down up incorrect
RSYSTEMINT.BSE R Systems International Limited 20230209 0 243.35 244.5 241.5 242.6 5227 242.6 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230209 0 137.9 137.9 128 132.1 12438 132.1 down down correct
RUBFILA.BSE Rubfila International Limited 20230209 0 67 69.75 67 68.9 26506 68.9 up up correct
RUSHIL.BSE Rushil Décor Limited 20230209 0 324.8 338.95 320 335.65 4020 335.65 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20230209 0 12.4 12.8 12.06 12.51 104382 12.51 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230209 0 110.85 114 110.1 112.35 58788 112.35 up down incorrect
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230209 0 47 50.45 47 49.5 997 49.5 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230209 0 258 258 237.35 240.85 93 240.85 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230209 0 3.45 3.55 3.4 3.51 1838 3.51 up up correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230209 0 148.65 148.65 143.3 145.1 4642 145.1 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230209 0 992 1008 961.05 970.15 40296 970.15 down up incorrect
SANGAMIND.BSE Sangam (India) Limited 20230209 0 211.2 215.1 210.35 212.45 445 212.45 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230209 0 343 349.15 337.85 347.45 7606 347.45 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230209 0 36.8 37 33.7 34.1 6733 34.1 down down correct
SANOFI.BSE Sanofi India Limited 20230209 0 5300.7002 5333.9502 5292 5317.4502 630 5317.4502 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230209 0 0.63 0.65 0.63 0.65 216509 0.65 up up correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230209 0 38.3 39.35 38.25 38.75 6779 38.75 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230209 0 752.05 762.3 751.15 757.05 41773 757.05 up up correct
SBIN.BSE State Bank of India 20230209 0 553 553 542.8 550.65 674156 550.65 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230209 0 650 652.98 647 650.42 1490 650.42 up down incorrect
SCI.BSE The Shipping Corporation of India Limited 20230209 0 121.1 121.75 118.5 118.85 126636 118.85 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230209 0 24.5 24.5 24.5 24.5 0 24.5
SGL.BSE STL Global Limited 20230209 0 15.6 15.7 15.5 15.6 97 15.6
SHANKARA.BSE Shankara Building Products Limited 20230209 0 668.55 675 662.25 667.9 1281 667.9 down up incorrect
SHANTAI.BSE Shantai Industries Limited 20230209 0 30.7 30.7 30.7 30.7 0 30.7
SHESHAINDS.BSE Sheshadri Industries Limited 20230209 0 20 20 18.9 18.9 3229 18.9 down up incorrect
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230209 0 19.5 19.5 19.5 19.5 1 19.5
SHILPAMED.BSE Shilpa Medicare Limited 20230209 0 242.25 245 241.5 244.4 3897 244.4 up up correct
SHISHIND.BSE Shish Industries Limited 20230209 0 188.6 188.95 183 185.8 11888 185.8 down down correct
SHIVAEXPO.BSE Shiva Granito Export Limited 20230209 0 9.98 9.98 9.98 9.98 20000 9.98
SHIVAMAUTO.BSE Shivam Autotech Limited 20230209 0 25.5 28.9 25.45 25.5 8378 25.5
SHIVAMILLS.BSE Shiva Mills Limited 20230209 0 93.05 93.05 89.85 90.8 4680 90.8 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230209 0 8 8.2 7.6 7.8 2847 7.8 down down correct
SHREECEM.BSE Shree Cement Limited 20230209 0 23999.75 24109.8008 23100.25 23196.9004 1657 23196.9004 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230209 0 178.9 178.9 174.4 175 3738 175 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230209 0 32.8 32.8 29.9 32.8 328 32.8
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230209 0 275.05 277.15 272.05 273.9 1583 273.9 down down correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230209 0 0.47 0.47 0.47 0.47 0 0.47
SIGNETIND.BSE Signet Industries Limited 20230209 0 36.7 36.85 36 36.45 8335 36.45 down down correct
SILINV.BSE SIL Investments Limited 20230209 0 320.9 324.5 320.9 324.5 6 324.5 up up correct
SITINET.BSE SITI Networks Limited 20230209 0 1.68 1.69 1.63 1.69 1174038 1.69 up up correct
SML.BSE Soni Medicare Limited 20230209 0 22.6 22.6 22.6 22.6 0 22.6
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230209 0 72 76.25 71.3 74.45 6185 74.45 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230209 0 263.45 278 260.75 275.8 9402 275.8 up down incorrect
SOUTHBANK.BSE The South Indian Bank Limited 20230209 0 17.25 17.4 16.95 17 1067842 17 down up incorrect
SOVERDIA.BSE Sovereign Diamonds Limited 20230209 0 24.5 24.5 22.05 23.75 12040 23.75 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230209 0 1.36 1.75 1.36 1.63 13441 1.63 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230209 0 16 16.95 15.55 16.65 1114 16.65 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230209 0 44.9 44.9 42.45 42.45 1723 42.45 down down correct
SPENCER.BSE Spencer's Retail Limited 20230209 0 65.8 66.1 65.15 65.4 3863 65.4 down down correct
SRF.BSE SRF Limited 20230209 0 2200 2239.8999 2184.1499 2216.8999 18961 2216.8999 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230209 0 35.55 36.5 32.5 35.4 1915 35.4 down up incorrect
SSLFINANCE.BSE Archana Software Limited 20230209 0 3.28 3.42 3.28 3.39 50 3.39 up down incorrect
SSWL.BSE Steel Strips Wheels Limited 20230209 0 144 159.2 143.7 156.6 16205 156.6 up up correct
STAMPEDE.BSE Stampede Capital Limited 20230209 0 0.76 0.76 0.76 0.76 0 0.76
STAR.BSE Strides Pharma Science Limited 20230209 0 297.15 302.7 296.25 299.55 15960 299.55 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230209 0 158 159.8 152.1 152.15 42 152.15 down down correct
STEL.BSE STEL Holdings Ltd 20230209 0 134.5 140.6 131.55 135.25 1323 135.25 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230209 0 14.35 14.35 14.35 14.35 299 14.35
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230209 0 4755.6001 4755.6001 4695 4700 184 4700 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230209 0 2349.95 2349.95 2309.55 2317 970 2317 down up incorrect
SUNILAGR.BSE Sunil Agro Foods Limited 20230209 0 136.9 139 126.3 137.2 232 137.2 up up correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230209 0 1013 1020.6 1002 1006.8 61468 1006.8 down down correct
SUNTV.BSE Sun TV Network Limited 20230209 0 464.95 464.95 455.05 458.95 9248 458.95 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230209 0 8.43 8.52 8.06 8.09 5555 8.09 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230209 0 335.05 340.55 332.1 333.45 2357 333.45 down up incorrect
SURANAT&P.BSE Surana Telecom and Power Limited 20230209 0 10.36 10.7 10.25 10.37 12584 10.37 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230209 0 57.6 58.85 56.95 58.4 484 58.4 up down incorrect
SUVEN.BSE Suven Life Sciences Limited 20230209 0 59.9 60.2 58.85 59.55 12860 59.55 down down correct
SUZLON.BSE Suzlon Energy Limited 20230209 0 9 9.32 8.95 9.2 27532056 9.2 up up correct
SW1.BSE SW Investments Ltd. 20230209 0 48.5 48.5 48.5 48.5 1 48.5
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230209 0 6.05 6.05 5.8 5.99 109050 5.99 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230209 0 0.44 0.45 0.43 0.43 692705 0.43 down up incorrect
SYMPHONY.BSE Symphony Limited 20230209 0 1068.85 1071.4 1012 1032.8 16645 1032.8 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230209 0 183.95 185.95 180.8 184.6 39712 184.6 up up correct
TAKE.BSE Take Solutions Ltd 20230209 0 20.8 21.25 20.65 20.9 15367 20.9 up down incorrect
TANTIACONS.BSE Tantia Constructions Limited 20230209 0 12.79 12.79 12.1 12.73 1950 12.73 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230209 0 724.2 726.1 720.85 721.85 13610 721.85 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230209 0 439.05 440.6 433.65 436.65 253863 436.65 down down correct
TATASTEEL.BSE Tata Steel Limited 20230209 0 111.8 112.95 109.95 111.25 4795924 111.25 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230209 0 1.34 1.34 1.21 1.3 197867 1.3 down up incorrect
TCS.BSE Tata Consultancy Services Limited 20230209 0 3518.7 3547.95 3504 3541.1499 32844 3541.1499 up up correct
TECHM.BSE Tech Mahindra Limited 20230209 0 1014.75 1018 1002.6 1015.8 76696 1015.8 up up correct
TELECANOR.BSE Telecanor Global Limited 20230209 0 6.75 6.75 6.75 6.75 35 6.75
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230209 0 51.55 51.55 49.45 49.55 98477 49.55 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230209 0 45.4 46.45 43.45 44.05 3974 44.05 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230209 0 486.25 492.35 485.35 486.55 6104 486.55 up up correct
TI.BSE Tilaknagar Industries Ltd 20230209 0 121.7 124.95 119.25 121.65 79244 121.65 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230209 0 976.2 985 959.65 981.6 1726 981.6 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20230209 0 80.9 84 80.9 83.15 28809 83.15 up down incorrect
TIIL.BSE Technocraft Industries (India) Limited 20230209 0 967 1025 956 993.95 2507 993.95 up up correct
TIINDIA.BSE Tube Investments of India Limited 20230209 0 2584.95 2584.95 2511 2520.4 1658 2520.4 down down correct
TIMKEN.BSE Timken India Limited 20230209 0 2875.05 3005 2875.05 2986.8999 2121 2986.8999 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230209 0 324 326.1 317.65 322.2 12725 322.2 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230209 0 1639 1639 1586.7 1604.85 222 1604.85 down up incorrect
TITAN.BSE Titan Company Limited 20230209 0 2465.1001 2475.75 2451.55 2462.1499 11088 2462.1499 down up incorrect
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230209 0 230.85 238.95 230.8 237.15 8239 237.15 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230209 0 14.85 15.1 14.55 15 5003 15 up up correct
TRIDENT.BSE Trident Limited 20230209 0 32 32.15 31.75 32.1 927571 32.1 up down incorrect
TRIL.BSE Transformers and Rectifiers (India) Limited 20230209 0 68.2 68.2 63.65 64.4 187319 64.4 down up incorrect
TRL.BSE Taylormade Renewables Limited 20230209 0 90.4 90.4 90.4 90.4 4000 90.4
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230209 0 70.9 73.45 68.75 69.25 1028400 69.25 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230209 0 32.1 34.3 31.95 34 1019664 34 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230209 0 302 310.2 300 308.95 226194 308.95 up up correct
UBL.BSE United Breweries Limited 20230209 0 1587.35 1587.6 1539.55 1549.25 4906 1549.25 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230209 0 121.85 126.6 121.15 125 968 125 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230209 0 92.05 93.15 91.45 92.2 20000 92.2 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230209 0 7220.0498 7241.7998 7160 7175.1001 12319 7175.1001 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230209 0 331.05 338.25 327.05 336.85 21313 336.85 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230209 0 40.35 44.4 40.35 44.4 12872 44.4 up up correct
UNIDT.BSE United Drilling Tools Limited 20230209 0 234.95 240.3 229.05 234.4 1819 234.4 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230209 0 4.08 4.08 3.57 4.05 277 4.05 down up incorrect
UNIPHOS.BSE Uniphos Enterprises Limited 20230209 0 162.55 164.3 153.65 159.95 16330 159.95 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230209 0 45.5 47.95 45 47 12338 47 up down incorrect
UNIVARTS.BSE Universal Arts Limited 20230209 0 2.07 2.07 2.07 2.07 0 2.07
UNIVCABLES.BSE Universal Cables Limited 20230209 0 335 347.15 326.9 330.8 9293 330.8 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230209 0 12.19 12.19 12.19 12.19 0 12.19
UPL.BSE UPL Limited 20230209 0 721.95 722.15 714.35 716.9 30485 716.9 down up incorrect
USHAMART.BSE Usha Martin Limited 20230209 0 184.95 185.95 181 183.4 60374 183.4 down up incorrect
VAKRANGEE.BSE Vakrangee Limited 20230209 0 25.3 25.5 25 25.25 311443 25.25 down down correct
VAL.BSE Vaksons Automobiles Limited 20230209 0 21.45 23.35 21.45 23.3 163987 23.3 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230209 0 26.95 26.95 23.8 26.5 3654 26.5 down down correct
VANICOM.BSE Vani Commercials Limited 20230209 0 10.45 10.7 10.1 10.3 27847 10.3 down down correct
VARROC.BSE Varroc Engineering Limited 20230209 0 282.7 285.5 278 279.75 3884 279.75 down down correct
VASWANI.BSE Vaswani Industries Limited 20230209 0 27.25 27.55 25.55 26 38592 26 down down correct
VCU.BSE VCU Data Management Limited 20230209 0 7.58 7.58 6.9 7.11 72441 7.11 down down correct
VEDL.BSE Vedanta Limited 20230209 0 314.25 315.8 309 310.1 207072 310.1 down down correct
VENKYS.BSE Venky's (India) Limited 20230209 0 1902.05 1950 1887.65 1904.45 18944 1904.45 up up correct
VERITAS.BSE Veritas (India) Limited 20230209 0 221.6 221.6 220.05 220.05 9749 220.05 down down correct
VERTEX.BSE Vertex Securities Limited 20230209 0 2.25 2.25 2.17 2.17 920 2.17 down down correct
VHL.BSE Vardhman Holdings Limited 20230209 0 2742.3 2927 2678.8501 2804.8999 184 2804.8999 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230209 0 399.6 399.6 390.1 392.2 2733 392.2 down down correct
VIPIND.BSE VIP Industries Limited 20230209 0 662.05 689.65 652.25 674.05 10646 674.05 up down incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230209 0 184.3 202.95 184.3 191.9 5169 191.9 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230209 0 38 38 35.1 35.3 2893 35.3 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230209 0 0.97 1.07 0.97 1.07 127421 1.07 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230209 0 386.5 390 382.05 383.45 2999 383.45 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230209 0 72.85 74.9 71.5 74.75 1934 74.75 up down incorrect
VISHNU.BSE Vishnu Chemicals Limited 20230209 0 266.45 269.8 258.05 267.65 8382 267.65 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230209 0 9.99 10.47 9.8 10.23 1481 10.23 up up correct
VIVIDIND.BSE Vivid Global Industries Limited 20230209 0 25.1 25.8 25 25.65 6296 25.65 up up correct
VIVIDM.BSE Vivid Mercantile Limited 20230209 0 30 30 30 30 401 30
VIVIMEDLAB.BSE Vivimed Labs Limited 20230209 0 9.5 9.5 9.5 9.5 0 9.5
VLSFINANCE.BSE VLS Finance Limited 20230209 0 185.5 185.85 184.1 185 15599 185 down down correct
VMS.BSE VMS Industries Limited 20230209 0 17.25 17.25 16.75 17.05 565 17.05 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230209 0 1120.05 1140 1110 1110 405 1110 down down correct
VOLTAS.BSE Voltas Limited 20230209 0 833.95 833.95 812.8 825.05 19643 825.05 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230209 0 339 345.95 331.7 335.75 14922 335.75 down down correct
VSTIND.BSE VST Industries Limited 20230209 0 3022 3029.6001 2994.95 3019.05 143 3019.05 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230209 0 2344.1001 2350.3501 2333.95 2335.6499 99 2335.6499 down down correct
VTL.BSE Vardhman Textiles Limited 20230209 0 301.85 302.85 295.35 301.2 10021 301.2 down up incorrect
WABAG.BSE VA Tech Wabag Limited 20230209 0 320.9 326.9 320.25 324.3 10105 324.3 up down incorrect
WAGEND.BSE Wagend Infra Venture Limited 20230209 0 0.89 0.9 0.85 0.86 99186 0.86 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230209 0 68.5 68.5 67 67.05 5004 67.05 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230209 0 48.1 48.1 46.55 46.55 105 46.55 down up incorrect
WARRENTEA.BSE Warren Tea Limited 20230209 0 70.35 70.35 69 69 205 69 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230209 0 88.15 89.75 88.1 88.5 13715 88.5 up down incorrect
WELCORP.BSE Welspun Corp Limited 20230209 0 202.85 203.6 198.65 200.2 41207 200.2 down down correct
WELLNESS.BSE Wellness Noni Limited 20230209 0 7.03 7.03 7.03 7.03 0 7.03
WENDT.BSE Wendt (India) Limited 20230209 0 8181.1001 8196.25 8181.1001 8196.25 2 8196.25 up up correct
WESTLIFE.BSE Westlife Development Limited 20230209 0 705.95 717.7 694.45 711.25 7463 711.25 up up correct
WHBRADY.BSE W.H. Brady & Company Limited 20230209 0 307.95 307.95 270.3 275.8 771 275.8 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230209 0 1288.7 1288.7 1261.35 1282.75 4432 1282.75 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230209 0 19.7 20.7 19.5 20.05 528 20.05 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230209 0 47.05 47.35 46.45 46.65 9685 46.65 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230209 0 77.95 78 73.1 73.7 7841 73.7 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230209 0 137.75 137.75 128.3 132.35 554 132.35 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230209 0 194.55 196.8 194.05 194.95 60392 194.95 up up correct
WSFIN.BSE Wall Street Finance Limited 20230209 0 37.75 41.25 37.7 39.55 26545 39.55 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230209 0 63.9 64.8 63.1 63.5 6260 63.5 down up incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230209 0 26.15 26.35 25 25.3 23663 25.3 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230209 0 0.78 0.8 0.77 0.79 673078 0.79 up up correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230209 0 19.15 19.15 17.4 17.5 15184 17.5 down down correct
YASHO.BSE Yasho Industries Limited 20230209 0 1355 1380 1342 1350.4 22212 1350.4 down down correct
YESBANK.BSE Yes Bank Limited 20230209 0 17.15 17.2 16.75 16.85 8622997 16.85 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230209 0 3.5 3.72 3.5 3.72 9610 3.72 up down incorrect
YORKEXP.BSE York Exports Limited 20230209 0 51 51 51 51 19 51
YUKEN.BSE Yuken India Limited 20230209 0 555.05 560.35 553.35 559.5 158 559.5 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230209 0 13 14.13 13 14.1 327 14.1 up up correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230209 0 221.7 225 220.5 224.55 276555 224.55 up up correct
ZEELEARN.BSE Zee Learn Limited 20230209 0 6.15 6.15 5.8 5.92 571679 5.92 down down correct
ZENITHHE.BSE Zenith Healthcare Limited 20230209 0 4.42 4.65 4.37 4.41 40915 4.41 down down correct

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