CollectAI

close-bse_india_stocks

2023/02/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230214 0 21.75 22.25 21 22.25 31267 22.25 up up correct
500002.BSE ABB India Limited 20230214 0 3109.95 3170.95 3025.05 3078.2 15471 3078.2 down down correct
500003.BSE Aegis Logistics Limited 20230214 0 354.45 370.1 350.95 353.05 59269 353.05 down down correct
500014.BSE Apple Finance Limited 20230214 0 5.4 5.56 5.31 5.4 43684 5.4
500016.BSE Aruna Hotels Limited 20230214 0 14.39 14.39 12.61 13.32 4046 13.32 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230214 0 70.45 70.45 68.75 69 74321 69 down down correct
500023.BSE Asian Hotels (North) Limited 20230214 0 74.3 75.5 73.4 73.6 3795 73.6 down down correct
500028.BSE ATV Projects India Limited 20230214 0 9.4 9.4 8.73 8.76 9239 8.76 down down correct
500029.BSE Autolite (India) Limited 20230214 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230214 0 1173.6 1173.6 1161.65 1168.2 2482 1168.2 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230214 0 13.55 13.9 13.39 13.52 1013484 13.52 down down correct
500033.BSE Force Motors Limited 20230214 0 1287.9 1328.2 1263.9 1268.95 9766 1268.95 down down correct
500038.BSE Balrampur Chini Mills Limited 20230214 0 361.7 365.35 354.05 359.55 60950 357.1495 down down correct
500040.BSE Century Textiles and Industries Limited 20230214 0 649 652.95 641.15 646.65 2045 646.65 down down correct
500041.BSE Bannari Amman Sugars Limited 20230214 0 2810.4 2859.8 2810.4 2857.25 18 2857.25 up up correct
500042.BSE BASF India Limited 20230214 0 2330.45 2330.45 2202.2 2234.55 2946 2234.55 down down correct
500048.BSE BEML Limited 20230214 0 1384.55 1389.35 1374.65 1381.8 1190 1376.7449 down down correct
500049.BSE Bharat Electronics Limited 20230214 0 94.65 95.15 93.1 94.55 384446 94.55 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230214 0 109.45 109.45 104.3 105.1 171383 105.1 down down correct
500058.BSE Bihar Sponge Iron Limited 20230214 0 9.81 9.88 9.14 9.88 23341 9.88 up up correct
500067.BSE Blue Star Limited 20230214 0 1387.2 1387.2 1357.5 1360.2 1188 1360.2 down down correct
500068.BSE Disa India Limited 20230214 0 7890 7900 7765.05 7809.7 138 7712.1854 down down correct
500069.BSE BNK Capital Markets Limited 20230214 0 173.4 184.8 172.05 181.65 149 181.65 up up correct
500074.BSE BPL Limited 20230214 0 63.1 63.85 61.7 61.85 26031 61.85 down down correct
500078.BSE Oriental Aromatics Limited 20230214 0 398.05 398.05 383 386.25 671 386.25 down down correct
500083.BSE Century Extrusions Limited 20230214 0 9.65 9.65 8.9 9.05 22780 9.05 down down correct
500084.BSE CESC Limited 20230214 0 74.9 75.8 74.15 75.05 142645 70.6923 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230214 0 302 304.2 299.5 300.9 43838 296.4393 down down correct
500087.BSE Cipla Limited 20230214 0 1028 1032 1017.7 1028.55 15557 1028.55 up up correct
500089.BSE DIC India Limited 20230214 0 392.7 396 388.1 394.35 15 392.2899 up up correct
500092.BSE CRISIL Limited 20230214 0 3150.05 3163 3119.05 3131.55 732 3131.55 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230214 0 333.05 338.5 333.05 335.55 102461 333.8386 up up correct
500096.BSE Dabur India Limited 20230214 0 538.4 538.4 529.3 529.8 75115 529.8 down down correct
500101.BSE Arvind Limited 20230214 0 85.95 85.95 82.1 82.45 31811 82.45 down down correct
500102.BSE Ballarpur Industries Limited 20230214 0 0.94 0.94 0.87 0.9 838575 0.9 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230214 0 71.45 72.1 69.45 71 944548 71 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230214 0 228.5 234.25 227.9 233.8 194340 233.8 up up correct
500106.BSE IFCI Limited 20230214 0 12.08 12.08 11.67 11.8 1798796 11.8 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230214 0 21.7 21.95 21.4 21.7 245615 21.7
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230214 0 53.95 54 52.55 53.1 188227 53.1 down down correct
500113.BSE Steel Authority of India Limited 20230214 0 83.2 84.45 82.1 84.2 882072 84.2 up up correct
500116.BSE IDBI Bank Limited 20230214 0 48.85 49 48.2 48.3 471640 48.3 down down correct
500117.BSE DCW Limited 20230214 0 48.65 49.15 48.15 48.4 48279 48.2066 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230214 0 213 215.8 211.85 212 7677 212 down down correct
500120.BSE Diamines and Chemicals Limited 20230214 0 410 421.5 390 394.2 12803 394.2 down down correct
500123.BSE ELANTAS Beck India Limited 20230214 0 4290 4350 4201 4257.1 436 4257.1 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230214 0 515 518.65 506.15 514.6 13837 514.6 down down correct
500128.BSE Electrosteel Castings Limited 20230214 0 34.55 35.55 34.45 34.75 23878 34.75 up up correct
500133.BSE ESAB India Limited 20230214 0 4041.25 4141 3988 4045.95 229 4018.345 up up correct
500135.BSE EPL Limited 20230214 0 159.45 159.45 153.45 153.95 12396 153.95 down down correct
500142.BSE FGP Limited 20230214 0 6 6.25 6 6.25 2486 6.25 up up correct
500144.BSE Finolex Cables Limited 20230214 0 570.25 606.5 558.05 596.5 17908 596.5 up up correct
500148.BSE Uflex Limited 20230214 0 521.15 521.2 508.4 510.7 7357 510.7 down down correct
500153.BSE Ganesh Benzoplast Limited 20230214 0 146.1 172.7 146.1 168.55 258499 168.55 up up correct
500160.BSE GTL Limited 20230214 0 6.06 6.25 5.93 5.97 132529 5.97 down down correct
500163.BSE Godfrey Phillips India Limited 20230214 0 1711.55 1711.55 1638 1672.25 4404 1672.25 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230214 0 422.7 422.7 411.25 414.15 6898 414.15 down down correct
500166.BSE Goodricke Group Limited 20230214 0 188.2 190 185 188.6 2925 188.6 up up correct
500168.BSE Goodyear India Limited 20230214 0 1045 1057 1035.1 1045.85 469 1045.85 up up correct
500170.BSE GTN Industries Limited 20230214 0 47.85 47.85 40.45 40.45 25241 40.45 down down correct
500171.BSE GHCL Limited 20230214 0 524.7 524.7 507.05 508.6 9982 508.6 down down correct
500173.BSE GFL Ltd. 20230214 0 61.8 65 60.85 63.9 9683 63.9 up up correct
500183.BSE HFCL Limited 20230214 0 68.5 69 67.65 68 198497 68 down down correct
500185.BSE Hindustan Construction Company Limited 20230214 0 14.75 14.85 14.1 14.25 2394386 14.25 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230214 0 138 140.55 136.5 139.35 66161 139.35 up up correct
500187.BSE HSIL Limited 20230214 0 328.4 337.5 324.1 333.8 11028 333.8 up up correct
500191.BSE HMT Limited 20230214 0 30.1 30.7 29.65 30.65 1641 30.65 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230214 0 1.91 2.05 1.91 2.02 13761 2.02 up up correct
500206.BSE Margo Finance Limited 20230214 0 31.55 31.55 30.7 31.55 647 31.55
500210.BSE Ingersoll-Rand (India) Limited 20230214 0 2174.9 2209.95 2126.35 2164.1 2121 2164.1 down up incorrect
500213.BSE International Travel House Limited 20230214 0 204.15 211 202.4 204.95 1880 204.95 up down incorrect
500214.BSE Ion Exchange (India) Limited 20230214 0 3121.95 3198.35 3085.5 3171.75 9343 3171.75 up down incorrect
500220.BSE Jasch Industries Limited 20230214 0 134.1 134.1 131.1 132.1 15873 132.1 down up incorrect
500223.BSE JCT Limited 20230214 0 2.66 2.7 2.6 2.67 664972 2.67 up down incorrect
500227.BSE Jindal Poly Films Limited 20230214 0 700.1 732.4 697.25 719.45 6749 719.45 up down incorrect
500228.BSE JSW Steel Limited 20230214 0 717.05 725.5 715.8 723.65 28393 723.65 up up correct
500231.BSE Umang Dairies Limited 20230214 0 62.7 62.7 59.5 60.15 2675 60.15 down down correct
500236.BSE Kanel Industries Limited 20230214 0 2.2 2.29 2.1 2.26 5536 2.26 up up correct
500239.BSE K G Denim Limited 20230214 0 29.45 29.45 27.5 27.5 1668 27.5 down down correct
500241.BSE Kirloskar Brothers Limited 20230214 0 366 369.5 352.3 363.3 29436 363.3 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230214 0 386.95 395.35 379.3 391.1 137892 388.6947 up up correct
500248.BSE Krishna Filament Industries Limited 20230214 0 3.99 3.99 3.99 3.99 2116 3.99
500249.BSE KSB Limited 20230214 0 1863.5 1863.5 1815.6 1828.35 759 1828.35 down down correct
500257.BSE Lupin Limited 20230214 0 679.95 679.95 657.25 662.55 66173 662.55 down down correct
500264.BSE Mafatlal Industries Limited 20230214 0 55.75 55.75 50.55 51.35 15056 51.35 down down correct
500265.BSE Maharashtra Seamless Limited 20230214 0 323.45 329.7 318.85 323.1 12269 323.1 down down correct
500266.BSE Maharashtra Scooters Ltd 20230214 0 4587.1 4632.85 4586.95 4625.1 115 4625.1 up up correct
500267.BSE Majestic Auto Limited 20230214 0 144.5 150 144.5 145.9 2736 139.0416 up up correct
500271.BSE Max Financial Services Limited 20230214 0 736.45 737.35 714.5 722.15 16243 722.15 down down correct
500280.BSE Century Enka Limited 20230214 0 365.8 366.7 362.75 363.1 5156 363.1 down down correct
500284.BSE Lords Chloro Alkali Limited 20230214 0 188 188 171.5 171.5 20196 171.5 down down correct
500285.BSE SpiceJet Limited 20230214 0 34.95 34.95 33.2 33.35 714922 33.35 down down correct
500288.BSE Morepen Laboratories Limited 20230214 0 26.9 27 26.4 26.9 530114 26.9
500298.BSE National Peroxide Limited 20230214 0 1468.9 1630.4 1425 1506.75 22714 1506.75 up up correct
500300.BSE Grasim Industries Limited 20230214 0 1631.95 1631.95 1578.9 1605.1 39934 1605.1 down down correct
500304.BSE NIIT Limited 20230214 0 355.15 359.15 353.85 354.95 9929 354.95 down down correct
500306.BSE Jaykay Enterprises Limited 20230214 0 55.5 58.4 53 55.2 60255 55.2 down down correct
500307.BSE Nirlon Limited 20230214 0 390 390.9 383 386.6 41025 371.5572 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230214 0 148.75 149.1 147 148.45 395874 144.6128 down down correct
500313.BSE Oil Country Tubular Limited 20230214 0 14.5 14.85 14.15 14.75 2740 14.75 up up correct
500314.BSE Oriental Hotels Limited 20230214 0 70.45 70.7 68.5 69 46039 69 down down correct
500317.BSE Oswal Agro Mills Limited 20230214 0 32.05 32.05 31 31.2 4946 31.2 down down correct
500319.BSE Indian Sucrose Limited 20230214 0 58.35 60.85 58.35 59.2 1305 59.2 up up correct
500330.BSE Raymond Limited 20230214 0 1282.1 1298 1276.75 1284.15 9376 1284.15 up up correct
500331.BSE Pidilite Industries Limited 20230214 0 2309.65 2319 2278.55 2296.95 13664 2296.95 down down correct
500333.BSE Pix Transmissions Limited 20230214 0 779.05 780 760.6 778.25 993 778.25 down down correct
500335.BSE Birla Corporation Limited 20230214 0 894.75 904.8 873.8 892.6 2902 892.6 down down correct
500336.BSE Surya Roshni Limited 20230214 0 647.1 654.4 639.85 643.6 11104 643.6 down down correct
500338.BSE Prism Johnson Limited 20230214 0 103.95 104.9 101.7 102.1 22974 102.1 down down correct
500339.BSE Rain Industries Limited 20230214 0 167.1 169.35 165 165.95 55588 165.95 down down correct
500343.BSE AMJ Land Holdings Limited 20230214 0 26.8 27.65 26.45 27.2 3978 27.2 up down incorrect
500346.BSE Punjab Communications Limited 20230214 0 30.3 31.3 29 30.25 2119 30.25 down up incorrect
500354.BSE Rajshree Sugars and Chemicals Limited 20230214 0 43.55 43.55 40.45 41.05 7188 41.05 down up incorrect
500355.BSE Rallis India Limited 20230214 0 206.95 206.95 203 204.05 81074 204.05 down up incorrect
500356.BSE Shree Rama Newsprint Limited 20230214 0 13.6 13.79 13.37 13.44 3615 13.44 down up incorrect
500357.BSE Rama Paper Mills Limited 20230214 0 26.8 26.8 22.45 22.5 12851 22.5 down up incorrect
500358.BSE Rama Petrochemicals Limited 20230214 0 3.85 3.85 3.85 3.85 23 3.85
500360.BSE Rapicut Carbides Limited 20230214 0 52.1 54.35 49.65 52.15 1535 52.15 up down incorrect
500365.BSE Welspun Specialty Solutions Limited 20230214 0 15.3 15.3 15 15.2 53364 15.2 down up incorrect
500366.BSE Rolta India Limited 20230214 0 2.82 2.89 2.75 2.82 73606 2.82
500367.BSE Rubfila International Limited 20230214 0 66.9 67.95 64 65.8 59507 65.8 down down correct
500370.BSE Salora International Limited 20230214 0 36 36 35.65 35.65 3 35.65 down down correct
500380.BSE JK Lakshmi Cement Limited 20230214 0 764.95 764.95 744.55 746.6 6614 746.6 down down correct
500387.BSE Shree Cement Limited 20230214 0 24195.3 24730.85 24107.75 24620.9 2614 24576.4448 up up correct
500390.BSE Reliance Infrastructure Limited 20230214 0 128.65 128.8 122.45 123.25 143314 123.25 down down correct
500402.BSE SPML Infra Limited 20230214 0 26.85 26.85 24.9 24.95 14754 24.95 down down correct
500403.BSE Sundram Fasteners Limited 20230214 0 1010.15 1023.2 994.1 998.8 6113 998.8 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230214 0 139.45 142.55 136 140.85 71538 140.85 up up correct
500405.BSE Supreme Petrochem Limited 20230214 0 378.3 393 378.3 388.85 1876 388.85 up down incorrect
500407.BSE Swaraj Engines Limited 20230214 0 1569.55 1570.55 1559 1569 268 1569 down up incorrect
500408.BSE Tata Elxsi Limited 20230214 0 6570.05 6650 6564.1 6594.9 4577 6594.9 up down incorrect
500410.BSE ACC Limited 20230214 0 1838.25 1859 1772 1830.85 65739 1830.85 down up incorrect
500411.BSE Thermax Limited 20230214 0 2173.25 2173.25 2094.05 2127.45 2360 2127.45 down up incorrect
500412.BSE Thirumalai Chemicals Limited 20230214 0 170.65 172.95 169.6 170.35 27356 170.35 down up incorrect
500414.BSE Timex Group India Limited 20230214 0 117.6 118.7 113.1 115.05 55916 115.05 down up incorrect
500418.BSE Tokyo Plast International Limited 20230214 0 96.05 96.05 96.05 96.05 1 96.05
500420.BSE Torrent Pharmaceuticals Limited 20230214 0 1503.05 1526.95 1503.05 1511.45 2029 1511.45 up up correct
500422.BSE Transchem Limited 20230214 0 25.8 26.8 23.95 24.1 25615 24.1 down down correct
500425.BSE Ambuja Cements Limited 20230214 0 343.95 349 325.1 336.65 1707228 336.65 down down correct
500426.BSE UTL Industries Limited 20230214 0 1.84 1.84 1.8 1.84 156936 1.84
500429.BSE Uniphos Enterprises Limited 20230214 0 176.75 176.75 154.1 157.85 14196 157.85 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230214 0 13712.45 13714.2 13552.05 13580.65 257 13580.65 down down correct
500460.BSE Mukand Limited 20230214 0 129 129.6 122.9 123.4 24388 123.4 down down correct
500463.BSE AGC Networks Limited 20230214 0 116.05 121.9 111.5 113.85 4990 113.85 down down correct
500464.BSE Ucal Fuel Systems Limited 20230214 0 110.1 113.5 110.1 112 934 112 up up correct
500472.BSE SKF India Limited 20230214 0 4385 4385 4340.05 4344.55 169 4344.55 down down correct
500540.BSE Premier Limited 20230214 0 2.95 2.99 2.95 2.99 1101 2.99 up up correct
500550.BSE Siemens Limited 20230214 0 3127.9 3150.75 3081 3124.7 9551 3124.7 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230214 0 577.75 579.9 548.75 567 14109 567 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230214 0 628 629.95 611 612.7 40889 612.7 down down correct
500655.BSE Garware Polyester Limited 20230214 0 624.05 638.95 620 625 21364 625 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230214 0 1256.55 1259.6 1240.6 1245.3 1924 1245.3 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230214 0 525.05 533.8 521 529.4 31173 529.4 up up correct
500672.BSE Novartis India Limited 20230214 0 615.9 618.95 612.5 613.65 304 613.65 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230214 0 125.85 128.95 123.6 127.1 111526 127.1 up up correct
500696.BSE Hindustan Unilever Ltd 20230214 0 2578.45 2602.4 2575 2579.7 32432 2579.7 up up correct
500730.BSE NOCIL Limited 20230214 0 212.85 220.9 209.55 218.8 1701904 218.8 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20230214 0 83.45 83.85 81.55 82.15 17808 82.15 down down correct
500790.BSE Nestlé India Limited 20230214 0 19020 19255 19020 19082.85 985 19082.85 up up correct
500800.BSE Tata Consumer Products Limited 20230214 0 716.55 723.55 715.55 720.6 20422 720.6 up up correct
500825.BSE Britannia Industries Limited 20230214 0 4603.95 4622.75 4583 4598.65 1227 4598.65 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230214 0 1452.05 1461.6 1440.05 1442.4 7772 1442.4 down down correct
500875.BSE ITC Limited 20230214 0 374.25 387.55 373.75 386.5 656336 380.5 up up correct
500890.BSE Modi Rubber Limited 20230214 0 67.45 67.45 67.45 67.45 0 67.45
500940.BSE Finolex Industries Limited 20230214 0 181.4 181.4 176.9 177.85 50287 177.85 down down correct
501148.BSE Dalal Street Investments Limited 20230214 0 231.5 231.5 227.1 227.2 3 227.2 down down correct
501150.BSE Centrum Capital Limited 20230214 0 22.1 23 21.6 21.75 19201 21.75 down down correct
501242.BSE TCI Finance Limited 20230214 0 3.6 3.6 3.6 3.6 0 3.6
501298.BSE Industrial & Prudential Investment Company Limited 20230214 0 1824.9 1824.9 1770 1770.4 35 1770.4 down up incorrect
501301.BSE Tata Investment Corporation Limited 20230214 0 2275 2275 2216.65 2239.65 2937 2239.65 down up incorrect
501370.BSE Walchand PeopleFirst Limited 20230214 0 118 118.85 108.05 115 1810 115 down up incorrect
501391.BSE W.H. Brady & Company Limited 20230214 0 292.8 292.8 253 255.8 833 255.8 down up incorrect
501421.BSE TechNVision Ventures Limited 20230214 0 177.65 196.35 177.65 179.05 2523 179.05 up down incorrect
501423.BSE Shaily Engineering Plastics Limited 20230214 0 1386.55 1386.55 1260 1290.9 920 1290.9 down up incorrect
501425.BSE The Bombay Burmah Trading Corporation Limited 20230214 0 911.8 917.45 906.6 907.9 1755 907.9 down up incorrect
501430.BSE Bombay Cycle & Motor Agency Limited 20230214 0 710 725 702 720.75 34 720.75 up down incorrect
501700.BSE IndiaNivesh Limited 20230214 0 55.35 59.95 55.2 58.9 3202 58.9 up down incorrect
501831.BSE Coastal Corporation Limited 20230214 0 245.85 245.85 225 226.05 6809 226.05 down up incorrect
502137.BSE Deccan Cements Limited 20230214 0 460.5 482 453.65 472.4 2404 472.4 up down incorrect
502168.BSE NCL Industries Limited 20230214 0 174.05 174.05 168.2 171.55 1608 170.0669 down down correct
502175.BSE Saurashtra Cement Limited 20230214 0 54.3 57.3 54.1 55 35041 55 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230214 0 66.85 66.85 64.8 65.65 22986 65.65 down down correct
502281.BSE Triveni Glass Limited 20230214 0 21.6 22.8 20.75 21.8 11288 21.8 up up correct
502330.BSE Andhra Paper Limited 20230214 0 433.35 434.05 423.4 431.9 3928 431.9 down down correct
502448.BSE Rollatainers Limited 20230214 0 1.25 1.25 1.2 1.22 134140 1.22 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230214 0 265 271.3 257.3 259.6 691 259.6 down up incorrect
502589.BSE Vapi Enterprise Limited 20230214 0 66.5 66.5 66.5 66.5 10 66.5
502820.BSE DCM Limited 20230214 0 76.5 79.15 75.75 76.9 3095 76.9 up down incorrect
502865.BSE Forbes & Company Limited 20230214 0 643 643 616.1 625.45 1156 625.45 down up incorrect
502873.BSE H.P. Cotton Textile Mills Limited 20230214 0 93.5 96.95 92 94.95 477 94.95 up down incorrect
502901.BSE Jamshri Realty Limited 20230214 0 3788 3788 3788 3788 1 3788
502986.BSE Vardhman Textiles Limited 20230214 0 311 311.3 305.75 310 5759 310 down up incorrect
503100.BSE The Phoenix Mills Limited 20230214 0 1343.35 1343.5 1295.65 1303.6 1528437 1303.6 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230214 0 270 275 258 262 9133 262 down down correct
503127.BSE Raja Bahadur International Limited 20230214 0 3551 3551 3550 3550 27 3550 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230214 0 138.65 151.85 138.65 140.95 3618 140.95 up up correct
503229.BSE Simplex Realty Limited 20230214 0 84.8 84.8 78 78 2 78 down down correct
503310.BSE Swan Energy Limited 20230214 0 280 287.05 268.9 272.9 35346 272.9 down down correct
503349.BSE The Victoria Mills Limited 20230214 0 2510 2510 2450 2450 5 2450 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230214 0 10.85 10.85 10.22 10.51 21170 10.51 down down correct
503722.BSE Banswara Syntex Limited 20230214 0 141.4 144.15 133.5 135.2 12950 135.2 down down correct
503804.BSE Shri Dinesh Mills Limited 20230214 0 530 531 522 529 39 529 down down correct
503806.BSE SRF Limited 20230214 0 2216.75 2237.8 2205.05 2226.4 5561 2226.4 up up correct
503811.BSE Siyaram Silk Mills Limited 20230214 0 485 485 468.5 468.7 5880 468.7 down down correct
503816.BSE Swadeshi Polytex Limited 20230214 0 38.7 38.7 32.2 38.7 35759 38.7
503960.BSE Bharat Bijlee Limited 20230214 0 2735.35 2757 2678.8 2683.95 1438 2683.95 down down correct
504028.BSE GEE Limited 20230214 0 77 78.5 75.65 76 15342 76 down down correct
504058.BSE Indo National Limited 20230214 0 340.3 348.2 337 344.25 407 344.25 up up correct
504067.BSE Zensar Technologies Limited 20230214 0 251.45 261 246.8 256.1 75762 256.1 up up correct
504076.BSE Jyoti Limited 20230214 0 17.55 18.4 17.45 17.65 2077 17.65 up up correct
504084.BSE Kaycee Industries Limited 20230214 0 6877 6890.4 6876.45 6890.4 49 6890.4 up up correct
504092.BSE Indokem Limited 20230214 0 113.7 116.4 106.75 110.55 8508 110.55 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230214 0 254 262 253.95 254 5399 254
504112.BSE Nelco Limited 20230214 0 619.75 619.75 593.15 595.7 8688 595.7 down down correct
504132.BSE Permanent Magnets Limited 20230214 0 775 790 756 774.7 11219 774.7 down down correct
504176.BSE High Energy Batteries (India) Limited 20230214 0 358 358 347.5 352.45 5963 352.45 down down correct
504180.BSE The Standard Batteries Limited 20230214 0 28.6 29 27.65 28.2 1428 28.2 down down correct
504240.BSE Delton Cables Limited 20230214 0 71.3 76.65 70.25 75.6 5562 75.6 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230214 0 834.8 834.8 815 821.6 1449 821.6 down down correct
504286.BSE Delta Manufacturing Limited 20230214 0 69 71.55 69 70.75 338 70.75 up up correct
504340.BSE Confidence Finance and Trading Limited 20230214 0 13.58 13.58 13.58 13.58 1 13.58
504351.BSE Empower India Limited 20230214 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230214 0 4.8 5.34 4.7 4.98 91488 4.98 up up correct
504605.BSE Uni Abex Alloy Products Limited 20230214 0 771 779 754 761.4 2256 761.4 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230214 0 1087.7 1108.8 1068.4 1098.75 4041 1098.75 up up correct
504646.BSE Bhagwati Autocast Limited 20230214 0 248.5 248.5 227.15 237.15 64 237.15 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230214 0 1.85 1.86 1.85 1.86 4452 1.86 up down incorrect
504786.BSE Investment & Precision Castings Limited 20230214 0 297 301.4 288.5 298.45 3798 298.45 up down incorrect
504810.BSE Informed Technologies India Limited 20230214 0 42 44 42 43.9 87 43.9 up down incorrect
504840.BSE Kaira Can Company Limited 20230214 0 2136 2267.5 2136 2157.75 111 2157.75 up down incorrect
504879.BSE Orient Abrasives Limited 20230214 0 27.35 27.35 25.95 26.15 8739 26.15 down up incorrect
504882.BSE National Standard (india) Ltd 20230214 0 4988.05 5128.45 4835.05 4925.85 207 4925.85 down up incorrect
504908.BSE Duncan Engineering Limited 20230214 0 377.05 391 375.1 378.85 1138 378.85 up down incorrect
504959.BSE Stovec Industries Limited 20230214 0 2090 2090 2066.05 2088 286 2088 down up incorrect
504961.BSE Tayo Rolls Limited 20230214 0 69 69 66.05 68.95 2445 68.95 down up incorrect
504966.BSE The Tinplate Company of India Limited 20230214 0 315.85 317.65 313.75 316.5 2382 316.5 up down incorrect
504973.BSE Cholamandalam Financial Holdings Limited 20230214 0 614.1 615.7 601.35 603.35 1235 603.35 down down correct
504988.BSE Welcast Steels Limited 20230214 0 705.15 742 700 715 51 715 up up correct
505029.BSE Atlas Cycles (Haryana) Limited 20230214 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230214 0 824.95 829.5 800 809 500 809 down down correct
505075.BSE Setco Automotive Limited 20230214 0 9.85 10.29 9.85 10.05 33361 10.05 up up correct
505141.BSE Scooters India Limited 20230214 0 29 29 27.6 28.4 1218 28.4 down down correct
505160.BSE Talbros Automotive Components Limited 20230214 0 484.15 484.15 445.15 448.5 6352 447.4485 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230214 0 409 419.95 407.15 413.8 854 413.8 up up correct
505192.BSE SML Isuzu Limited 20230214 0 725 725.5 711.95 715.75 735 715.75 down down correct
505196.BSE TIL Limited 20230214 0 169.5 169.9 162.5 163.1 481 163.1 down down correct
505200.BSE Eicher Motors Limited 20230214 0 3262 3299 3146.25 3174.85 25462 3174.85 down down correct
505216.BSE Alfred Herbert (India) Limited 20230214 0 691 725 691 710 50 710 up up correct
505242.BSE Dynamatic Technologies Limited 20230214 0 2501 2579 2431.05 2517.1 1047 2517.1 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230214 0 58.7 66 58.7 63 64 63 up up correct
505255.BSE GMM Pfaudler Limited 20230214 0 1522.05 1553.5 1522.05 1549.45 4544 1549.45 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230214 0 675 683.9 651.1 651.5 12 651.5 down down correct
505355.BSE Nesco Limited 20230214 0 581.95 581.95 568.85 575.35 1412 575.35 down down correct
505358.BSE Integra Engineering India Limited 20230214 0 105 105 93 94.7 71377 94.7 down down correct
505368.BSE Revathi Equipment Limited 20230214 0 1101.55 1119.75 1079 1111.95 898 1111.95 up up correct
505509.BSE Responsive Industries Limited 20230214 0 125.15 125.3 122.7 124.2 701 124.2 down down correct
505523.BSE Maharashtra Corporation Limited 20230214 0 1.31 1.31 1.31 1.31 234117 1.31
505533.BSE Westlife Development Limited 20230214 0 692 692 677.4 679.3 2789 679.3 down down correct
505590.BSE SVP Global Ventures Limited 20230214 0 29.2 30.2 28.7 29.5 75195 29.5 up up correct
505650.BSE Skyline Millars Limited 20230214 0 10.11 10.78 10.11 10.33 15459 10.33 up up correct
505681.BSE Bimetal Bearings Limited 20230214 0 391 422.5 388 392.7 2135 392.7 up up correct
505693.BSE La Tim Metal & Industries Limited 20230214 0 9.99 10.3 9.36 9.84 48961 9.84 down down correct
505700.BSE Elecon Engineering Company Limited 20230214 0 368.15 371.45 360.65 367.85 30837 367.85 down down correct
505712.BSE Him Teknoforge Limited 20230214 0 86.8 87 83.25 84.85 1306 84.85 down down correct
505714.BSE Gabriel India Limited 20230214 0 161.8 161.8 154 156.75 129482 156.75 down down correct
505720.BSE Hercules Hoists Limited 20230214 0 209.65 213.15 205.05 208.15 3600 207.6322 down down correct
505726.BSE IFB Industries Limited 20230214 0 832.5 838.3 820.7 823.85 1058 823.85 down down correct
505729.BSE Singer India Limited 20230214 0 73.2 73.2 67 69.6 163124 69.6 down down correct
505737.BSE International Combustion (India) Limited 20230214 0 360 365 359 359.1 780 359.1 down down correct
505750.BSE Jost's Engineering Company Limited 20230214 0 524.45 524.45 504.05 507.05 758 507.05 down down correct
505790.BSE Schaeffler India Limited 20230214 0 2718 2744.15 2645.4 2689.05 3372 2689.05 down down correct
505800.BSE Rane Holdings Limited 20230214 0 1013.1 1049 1001 1017.95 5635 1017.95 up up correct
505827.BSE SNL Bearings Limited 20230214 0 269.5 275 268 269 968 269 down down correct
505840.BSE Jaipan Industries Limited 20230214 0 36.3 39.7 33.3 36.5 6324 36.5 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230214 0 115.2 118.5 115.2 117.5 6823 117.5 up up correct
505854.BSE TRF Limited 20230214 0 160.55 163.9 160.55 163.15 1442 163.15 up up correct
505872.BSE WPIL Limited 20230214 0 1638 1791.65 1615.1 1742.25 43117 1742.25 up up correct
505890.BSE Kennametal India Limited 20230214 0 2198.05 2225.05 2170 2211.35 596 2211.35 up up correct
505893.BSE Hindustan Hardy Limited 20230214 0 270 270.95 260 261.3 338 261.3 down down correct
505978.BSE Triton Valves Limited 20230214 0 1770.3 1770.3 1700 1715.4 1933 1715.4 down down correct
506022.BSE Prakash Industries Limited 20230214 0 61.7 62.25 59.45 60.05 50641 60.05 down down correct
506074.BSE Arshiya Limited 20230214 0 6.51 6.68 6.51 6.59 43158 6.59 up up correct
506076.BSE Grindwell Norton Limited 20230214 0 1990 2014.35 1979.8 1990 2386 1990
506079.BSE Lakshmi Precision Screws Limited 20230214 0 5.31 5.53 5.28 5.53 2300 5.53 up up correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230214 0 73 73.9 71.5 71.75 161 71.75 down down correct
506109.BSE Genesys International Corporation Limited 20230214 0 480 480 440.2 466.95 1590 466.95 down down correct
506146.BSE Visagar Polytex Limited 20230214 0 1.1 1.1 1.05 1.05 98297 1.05 down down correct
506184.BSE Kanani Industries Limited 20230214 0 7.82 8.02 7.82 7.97 29363 7.97 up up correct
506194.BSE Arihant Superstructures Limited 20230214 0 217.05 220.1 214.2 218.65 727 218.65 up up correct
506197.BSE Bliss GVS Pharma Limited 20230214 0 74 74 72.05 72.35 5632 72.35 down down correct
506222.BSE INEOS Styrolution India Limited 20230214 0 761.05 765 736 737.35 2545 737.35 down down correct
506235.BSE Alembic Limited 20230214 0 68.1 69.1 65.95 66.95 24505 66.95 down down correct
506248.BSE Amines & Plasticizers Limited 20230214 0 89 90.5 83 88.9 6746 88.9 down down correct
506260.BSE Anuh Pharma Limited 20230214 0 88.3 89.2 87.8 87.85 9919 87.85 down down correct
506261.BSE Modison Metals Limited 20230214 0 62.05 62.05 60 61.1 934 61.1 down down correct
506285.BSE Bayer CropScience Limited 20230214 0 4433.3 4489.65 4404.05 4457.75 2469 4457.75 up up correct
506365.BSE Chemo Pharma Laboratories Limited 20230214 0 38.8 38.8 37.5 37.5 25 37.5 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230214 0 269.6 269.6 264 265 1339 265 down down correct
506480.BSE GOCL Corporation Limited 20230214 0 345.65 354 333.6 351.15 2334 351.15 up up correct
506520.BSE Jayshree Chemicals Limited 20230214 0 6.5 6.6 6.18 6.49 11712 6.49 down down correct
506522.BSE J. L. Morison (India) Limited 20230214 0 1656 1695 1619 1695 11 1695 up up correct
506528.BSE Keltech Energies Limited 20230214 0 750.6 790 750.6 769.9 509 769.9 up up correct
506530.BSE Kemp and Company Limited 20230214 0 803.3 803.3 803.3 803.3 37 803.3
506532.BSE Nitta Gelatin India Limited 20230214 0 697.95 699 661.6 684.55 16232 684.55 down down correct
506590.BSE Phillips Carbon Black Limited 20230214 0 117.45 117.45 113.45 114.25 51905 114.25 down down correct
506605.BSE Polychem Limited 20230214 0 1048.95 1048.95 971.5 982.4 358 982.4 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230214 0 113.95 113.95 106.65 108.25 60213 108.25 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230214 0 375.25 376.2 363 364.05 2043 364.05 down down correct
506687.BSE Transpek Industry Limited 20230214 0 1625 1645 1612.75 1624.55 1101 1624.55 down down correct
506690.BSE Unichem Laboratories Limited 20230214 0 321.65 322.15 313 315.35 4112 315.35 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230214 0 107 112 107 111.6 1161 111.6 up up correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230214 0 55.9 57.7 54.1 57.1 9384 57.1 up up correct
506820.BSE AstraZeneca Pharma India Limited 20230214 0 3289.05 3354.2 3283.25 3289.55 339 3289.55 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230214 0 63.25 64.5 60.75 61.45 97268 61.45 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230214 0 33.6 35.95 33.6 35.4 2420 35.4 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230214 0 622.25 625 612 614.4 7223 614.4 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230214 0 70.7 72.8 70.65 70.7 1200 70.7
506919.BSE Makers Laboratories Limited 20230214 0 104 107 98.45 104.3 7668 104.3 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230214 0 130 136.65 130 133.4 475 133.4 up up correct
507155.BSE Jagatjit Industries Limited 20230214 0 93.95 93.95 90.05 90.55 4859 90.55 down down correct
507180.BSE Kesar Enterprises Limited 20230214 0 69 69 66.15 68.9 299 68.9 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230214 0 10.72 10.72 10.1 10.33 8236 10.33 down down correct
507488.BSE G.M. Breweries Limited 20230214 0 577 577 566.25 568.7 369 568.7 down down correct
507490.BSE Rana Sugars Limited 20230214 0 23 23 22.35 22.4 45481 22.4 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230214 0 18.25 19 17.7 17.7 4739 17.7 down down correct
507508.BSE Riga Sugar Company Limited 20230214 0 7.2 7.56 6.84 7.5 2394 7.5 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230214 0 127.5 127.5 122.5 125.2 46756 125.2 down up incorrect
507526.BSE Associated Alcohols & Breweries Limited 20230214 0 449.95 449.95 379 388.2 3746 388.2 down up incorrect
507552.BSE Foods and Inns Limited 20230214 0 139 141.7 135.05 136.2 18236 136.2 down up incorrect
507580.BSE IVP Limited 20230214 0 131.65 131.85 130 131.8 465 131.8 up down incorrect
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230214 0 149.4 149.4 149.35 149.35 11140 149.35 down up incorrect
507621.BSE Milkfood Limited 20230214 0 621 639.8 588.7 592.5 1250 592.5 down up incorrect
507645.BSE Polson Limited 20230214 0 10800 10979 10421 10969.9 5 10969.9 up down incorrect
507685.BSE Wipro Limited 20230214 0 402.5 406.25 401.4 404.95 249826 404.95 up down incorrect
507690.BSE Orient Beverages Limited 20230214 0 126 132.75 125.1 129.9 1804 129.9 up down incorrect
507717.BSE Dhanuka Agritech Limited 20230214 0 670 683.15 665.15 678.3 123 678.3 up up correct
507747.BSE TTK Healthcare Limited 20230214 0 953.4 953.4 917.75 929.05 849 929.05 down down correct
507753.BSE TGV SRAAC Limited 20230214 0 131.8 131.8 119.3 119.35 813345 119.35 down down correct
507759.BSE Lime Chemicals Limited 20230214 0 21 22.3 20.5 22.15 4078 22.15 up up correct
507779.BSE Kanpur Plastipack Limited 20230214 0 85 89 81.7 84.8 11859 84.8 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230214 0 102.85 103 99.65 102.95 1294 102.95 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230214 0 332.6 333.1 326.5 329.45 596 329.45 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230214 0 62.5 63.3 60.5 61.4 23658 61.4 down down correct
507813.BSE National Oxygen Limited 20230214 0 113.6 113.6 113.6 113.6 119 113.6
507815.BSE Gillette India Limited 20230214 0 4853.15 4853.15 4820 4828.9 90 4828.9 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230214 0 135.95 141.75 128.3 139.95 831 139.95 up up correct
507828.BSE Ansal Housing Limited 20230214 0 4.18 4.18 3.86 3.9 130453 3.9 down down correct
507836.BSE Mac Charles (India) Limited 20230214 0 385 385 385 385 1 385
507864.BSE Pioneer Investcorp Limited 20230214 0 35.5 36 34.5 35.4 4193 35.4 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230214 0 37.15 39.75 36.25 36.3 1665 36.3 down down correct
507878.BSE Unitech Limited 20230214 0 1.62 1.64 1.58 1.59 897071 1.59 down down correct
507880.BSE VIP Industries Limited 20230214 0 671.95 671.95 649.7 655.3 6732 655.3 down down correct
507910.BSE Fiberweb (India) Limited 20230214 0 37.4 37.4 31.25 36.45 8276 36.45 down down correct
507912.BSE LKP Finance Limited 20230214 0 81.25 83.25 80 80.45 3351 80.45 down down correct
507944.BSE Bajaj Steel Industries Limited 20230214 0 907.8 935 885 919.75 10209 919.75 up up correct
507948.BSE Key Corp Limited 20230214 0 51.9 52.35 48.15 49.95 2163 49.95 down down correct
507960.BSE Gujarat Hotels Limited 20230214 0 140 140 135 135.1 803 135.1 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230214 0 31.8 32.3 31.8 32.3 31 32.3 up up correct
507970.BSE Paramount Cosmetics (India) Limited 20230214 0 36.5 37.85 35.1 36.75 264 36.75 up up correct
507981.BSE Jindal Hotels Limited 20230214 0 40.5 40.5 39.05 39.15 801 39.15 down down correct
507998.BSE Simmonds Marshall Limited 20230214 0 55 55 47.45 48.35 9026 48.35 down down correct
508136.BSE B & A Limited 20230214 0 305.45 305.45 270.3 271.65 10844 271.65 down down correct
508494.BSE Warren Tea Limited 20230214 0 65 67.75 63.9 63.9 544 63.9 down down correct
508664.BSE Best Eastern Hotels Limited 20230214 0 53.55 54.5 53.55 54.5 50 54.5 up up correct
508807.BSE IST Limited 20230214 0 471.6 480 455 457.65 829 457.65 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230214 0 4342 4355.9 4248.7 4265.75 5655 4259.9969 down down correct
508905.BSE SMIFS Capital Markets Limited 20230214 0 40.6 41.95 39 39 702 39 down down correct
508906.BSE Everest Industries Limited 20230214 0 712.2 741.35 708.3 734.85 2644 734.85 up up correct
508918.BSE Greycells Education Limited 20230214 0 34.05 35.4 32.9 35.4 2769 35.4 up up correct
508941.BSE Panasonic Carbon India Co. Limited 20230214 0 370.6 373.95 366 367.9 616 367.9 down down correct
508954.BSE Finkurve Financial Services Limited 20230214 0 83 84.5 72.05 79.55 608755 79.55 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230214 0 4.19 4.19 4 4.13 53120 4.13 down down correct
508989.BSE Navneet Education Limited 20230214 0 104.15 105.1 101.1 101.6 15770 101.6 down down correct
508996.BSE Satra Properties (India) Limited 20230214 0 1.01 1.01 0.93 0.94 7252 0.94 down down correct
509009.BSE Ausom Enterprise Limited 20230214 0 64.45 67.7 63.9 64.95 1622 64.95 up up correct
509040.BSE Netlink Solutions (India) Limited 20230214 0 54.85 54.85 49.75 51.9 11427 51.9 down down correct
509048.BSE Lancor Holdings Limited 20230214 0 30.65 30.9 29.3 30 6098 30 down down correct
509053.BSE Banas Finance Limited 20230214 0 13.99 14.1 13 13.67 80779 13.67 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230214 0 18.55 18.65 17.75 18.45 2035 18.45 down down correct
509077.BSE Pressman Advertising Limited 20230214 0 60 60 58.3 58.7 4674 58.7 down up incorrect
509079.BSE Gufic Biosciences Limited 20230214 0 212.1 212.15 203.6 204.7 15699 204.7 down up incorrect
509152.BSE GRP Limited 20230214 0 3210.85 3210.85 3100 3130 92 3130 down up incorrect
509162.BSE Indag Rubber Limited 20230214 0 104.2 104.2 91.2 100.1 21117 100.1 down up incorrect
509196.BSE M M Rubber Company Limited 20230214 0 96 101 96 97.65 87 97.65 up down incorrect
509220.BSE PTL Enterprises Limited 20230214 0 31.1 31.65 31 31.15 7262 31.15 up down incorrect
509243.BSE TVS Srichakra Limited 20230214 0 2891.85 2894.9 2782.55 2803.95 769 2803.95 down up incorrect
509438.BSE Benares Hotels Limited 20230214 0 3286 3349 3276.2 3321.6 360 3321.6 up down incorrect
509449.BSE Bhagawati Oxygen Limited 20230214 0 40 40.5 37 39.3 1143 39.3 down up incorrect
509470.BSE Bombay Oxygen Investments Limited 20230214 0 11016 11016 11012.8 11016 8 11016
509472.BSE Cravatex Limited 20230214 0 407.9 427.2 370 386.1 5503 386.1 down up incorrect
509480.BSE Berger Paints India Limited 20230214 0 560.05 562 553.2 554.3 19885 554.3 down down correct
509486.BSE Caprihans India Limited 20230214 0 113.65 117.8 109.9 111.05 8052 111.05 down down correct
509488.BSE Graphite India Limited 20230214 0 329 330.15 322 323.55 27437 323.55 down down correct
509525.BSE Empire Industries Limited 20230214 0 656.05 665 656.05 658.5 686 658.5 up up correct
509546.BSE Graviss Hospitality Limited 20230214 0 24 24.35 21.85 23.65 4726 23.65 down down correct
509557.BSE Garware Technical Fibres Limited 20230214 0 2840 2849.65 2765 2780.15 3580 2780.15 down down correct
509563.BSE Garware Marine Industries Limited 20230214 0 8.8 8.8 8.32 8.6 3775 8.6 down down correct
509567.BSE Goa Carbon Limited 20230214 0 498.1 498.1 467.4 473.1 9060 473.1 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230214 0 413.25 434.85 413.25 434.85 12 434.85 up up correct
509631.BSE HEG Limited 20230214 0 1009.45 1013.25 1000 1005.35 10305 1005.35 down up incorrect
509635.BSE Hindustan Composites Limited 20230214 0 288.55 288.55 280.25 280.5 161 280.5 down up incorrect
509709.BSE International Conveyors Limited 20230214 0 57.35 60 56.45 57.8 7303 57.8 up down incorrect
509715.BSE Jay Shree Tea & Industries Limited 20230214 0 91.4 91.65 89.3 89.7 1079 89.7 down up incorrect
509820.BSE Huhtamaki India Limited 20230214 0 205.2 205.2 202.3 202.9 90 202.9 down up incorrect
509835.BSE Premier Synthetics Limited 20230214 0 25.9 25.9 23.65 24.3 1573 24.3 down up incorrect
509895.BSE Hindoostan Mills Limited 20230214 0 243.5 243.95 225 225.05 383 225.05 down up incorrect
509930.BSE The Supreme Industries Limited 20230214 0 2639.55 2643.25 2518.2 2554.95 6871 2554.95 down up incorrect
509966.BSE VST Industries Limited 20230214 0 2980.95 2995.8 2912.55 2938.95 1204 2938.95 down up incorrect
510245.BSE Swasti Vinayaka Synthetics Limited 20230214 0 5.81 6.08 5.7 5.99 34196 5.99 up down incorrect
511012.BSE Yamini Investments Company Limited 20230214 0 0.79 0.8 0.77 0.79 755363 0.79
511066.BSE Sakthi Finance Limited 20230214 0 31.5 32 30.15 30.2 263 30.2 down down correct
511076.BSE Sat Industries Limited 20230214 0 77 78.7 73.1 74.15 65898 74.0467 down down correct
511108.BSE Shiva Texyarn Limited 20230214 0 122.6 122.65 118.75 122 646 122 down down correct
511116.BSE Quadrant Televentures Limited 20230214 0 1.15 1.15 1.02 1.04 568689 1.04 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230214 0 9 9.51 9 9.47 6964 9.47 up up correct
511147.BSE Wall Street Finance Limited 20230214 0 39.95 39.95 35.3 35.75 2454 35.75 down down correct
511196.BSE Can Fin Homes Limited 20230214 0 590.15 597.15 587.75 590.55 14274 590.55 up up correct
511355.BSE India Cements Capital Limited 20230214 0 8.84 9.72 8.3 9.01 8380 9.01 up up correct
511377.BSE Mehta Integrated Finance Limited 20230214 0 15.5 16.25 15.5 16.2 1218 16.2 up up correct
511389.BSE Videocon Industries Limited 20230214 0 7.25 7.25 7.25 7.25 0 7.25
511411.BSE Shristi Infrastructure Development Corporation Limited 20230214 0 23.5 24.5 23.5 24.05 3 24.05 up down incorrect
511413.BSE Crest Ventures Limited 20230214 0 177.95 179.3 177.8 177.8 568 177.8 down up incorrect
511431.BSE Vakrangee Limited 20230214 0 24.45 24.55 23.7 24 405623 24 down up incorrect
511441.BSE Gujarat Credit Corporation Limited 20230214 0 23.35 25.15 23.35 24.6 1564 24.6 up down incorrect
511451.BSE Dharani Finance Limited 20230214 0 7.32 7.32 6.96 6.96 206 6.96 down up incorrect
511463.BSE Alexander Stamps and Coin Limited 20230214 0 20.05 20.05 19.3 19.85 42830 19.85 down up incorrect
511473.BSE Indbank Merchant Banking Services Limited 20230214 0 25.05 25.05 24.15 24.4 17794 24.4 down up incorrect
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230214 0 26 27.2 26 26.5 476 26.5 up down incorrect
511505.BSE Capital Trust Limited 20230214 0 77.45 85.1 76.85 81.5 3751 81.5 up up correct
511509.BSE Vivo Bio Tech Limited 20230214 0 27.45 28.3 27 27.55 15321 27.55 up up correct
511523.BSE Veerhealth Care Limited 20230214 0 22.75 23.45 21.75 23 2867 23 up up correct
511525.BSE Pan India Corporation Limited 20230214 0 2.27 2.29 2.16 2.2 60563 2.2 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230214 0 47.8 49.8 45.2 48.7 613 48.7 up up correct
511543.BSE GSB Finance Limited 20230214 0 9.5 9.5 9.5 9.5 960 9.5
511549.BSE Morarka Finance Limited 20230214 0 99 99.75 95 97.35 1746 97.35 down down correct
511551.BSE Monarch Networth Capital Limited 20230214 0 234.2 240.35 227.6 234.95 3120 234.95 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230214 0 1.23 1.26 1.21 1.22 202256 1.22 down down correct
511559.BSE Times Guaranty Limited 20230214 0 48.1 51.4 48.1 50 26 50 up up correct
511571.BSE Som Datt Finance Corporation Limited 20230214 0 117.2 129.5 117.2 124.95 37633 124.95 up up correct
511593.BSE Libord Finance Limited 20230214 0 7.1 7.5 7.01 7.11 1253 7.11 up up correct
511601.BSE Yash Management & Satellite Ltd 20230214 0 18.95 18.95 17.9 18.5 13656 18.5 down down correct
511605.BSE Arihant Capital Markets Limited 20230214 0 47.95 48.1 45.25 47.75 7683 47.75 down down correct
511609.BSE ISL Consulting Limited 20230214 0 28.7 28.7 28.7 28.7 504 28.7
511611.BSE DCM Financial Services Limited 20230214 0 4.55 4.56 4.12 4.25 12960 4.25 down down correct
511628.BSE IM+ Capitals Limited 20230214 0 288.95 294.2 285.1 293 6925 293 up up correct
511658.BSE Nettlinx Limited 20230214 0 145.45 173.15 141 173.15 68994 173.15 up up correct
511672.BSE Scan Steels Limited 20230214 0 33.5 34.25 31.6 32.3 33125 32.3 down down correct
511676.BSE GIC Housing Finance Limited 20230214 0 169.9 172.25 164.25 168.7 35546 168.7 down down correct
511714.BSE Nimbus Projects Limited 20230214 0 40 40.95 37.55 40 420 40
511724.BSE Baid Leasing and Finance Co. Ltd 20230214 0 32 33.2 31.3 32.7 14089 32.7 up up correct
511726.BSE Vipul Limited 20230214 0 15.05 15.4 14.8 15.1 987 15.1 up up correct
511736.BSE Ushdev International Limited 20230214 0 1.4 1.43 1.36 1.37 45255 1.37 down down correct
511742.BSE Ugro Capital Limited 20230214 0 151.05 152.8 148.45 149.6 5612 149.6 down down correct
511754.BSE Shalibhadra Finance Limited 20230214 0 152 163.2 150.95 156.05 153 156.05 up up correct
511758.BSE Mansi Finance (Chennai) Limited 20230214 0 27.55 27.55 27.55 27.55 10 27.55
511764.BSE Upasana Finance Limited 20230214 0 24.3 25.15 24.15 24.5 28195 24.5 up up correct
511766.BSE Muthoot Capital Services Limited 20230214 0 299 299 275.75 281.7 866 281.7 down down correct
511768.BSE Master Trust Limited 20230214 0 120 120 115.2 119.75 876 119.75 down down correct
512018.BSE Cni Research Limited 20230214 0 2.74 2.74 2.51 2.6 32470 2.6 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230214 0 2696 2744.95 2665.05 2739.95 6 2739.95 up up correct
512048.BSE Luharuka Media & Infra Limited 20230214 0 3.17 3.49 3.17 3.29 881554 3.29 up up correct
512068.BSE Deccan Gold Mines Limited 20230214 0 42.35 42.9 41 42.3 42431 42.3 down down correct
512093.BSE Cranes Software International Limited 20230214 0 3.2 3.32 3.15 3.3 21335 3.3 up up correct
512175.BSE Vama Industries Limited 20230214 0 5.89 5.92 5.65 5.71 59753 5.71 down down correct
512179.BSE Sunteck Realty Limited 20230214 0 319.75 323.35 307.2 308.65 17747 308.65 down down correct
512247.BSE Ashirwad Capital Limited 20230214 0 5.24 5.43 5.1 5.31 27465 5.31 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230214 0 2.7 2.7 2.59 2.63 65859 2.63 down down correct
512267.BSE Media Matrix Worldwide Limited 20230214 0 12.21 12.7 12.06 12.57 192373 12.57 up up correct
512279.BSE N2N Technologies Limited 20230214 0 7.25 7.35 7.25 7.26 1047 7.26 up up correct
512289.BSE Shirpur Gold Refinery Limited 20230214 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230214 0 47.15 50.5 46.9 47.8 45058 47.8 up down incorrect
512379.BSE Cressanda Solutions Limited 20230214 0 25.95 26.7 25.5 25.65 114178 25.65 down up incorrect
512393.BSE Shardul Securities Limited 20230214 0 97 97 97 97 100 97
512437.BSE Apollo Finvest (India) Limited 20230214 0 418.1 418.1 400 403.35 677 403.35 down up incorrect
512453.BSE Shri Jagdamba Polymers Limited 20230214 0 610.5 630 610 621 2687 621 up down incorrect
512455.BSE Lloyds Metals and Energy Limited 20230214 0 279.4 280 271.6 277.8 124466 277.8 down up incorrect
512463.BSE Shree Global Tradefin Limited 20230214 0 8.41 8.48 8.27 8.36 848009 8.36 down up incorrect
512477.BSE Betex India Limited 20230214 0 84 84 79.6 81.4 310 81.4 down up incorrect
512493.BSE Garnet International Limited 20230214 0 57.15 58 56.8 56.8 9306 56.8 down up incorrect
512499.BSE Shalimar Productions Limited 20230214 0 0.5 0.5 0.49 0.5 2642633 0.5
512519.BSE Donear Industries Limited 20230214 0 85.3 86.7 79.4 82.35 146114 82.35 down up incorrect
512527.BSE Super Sales India Limited 20230214 0 766.3 795 766.3 795 11 795 up down incorrect
512529.BSE Sequent Scientific Limited 20230214 0 74.85 74.85 72 72.15 74189 72.15 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230214 0 79.75 80.5 78.85 79.55 2563 79.55 down down correct
512553.BSE Zenith Exports Limited 20230214 0 99.45 99.45 99.45 99.45 352 99.45
512573.BSE Avanti Feeds Limited 20230214 0 390 390.95 384.35 387.55 9594 387.55 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230214 0 38.7 40 38 39.45 2194 39.45 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230214 0 5.25 5.25 4.93 5.12 36512 5.12 down down correct
512618.BSE RLF Limited 20230214 0 6.75 7.08 6.42 7 2462 7 up up correct
512626.BSE Orbit Exports Limited 20230214 0 131 147 131 142.45 1290 142.45 up up correct
512634.BSE Savera Industries Limited 20230214 0 67 68.8 62.1 62.65 7043 62.65 down down correct
513005.BSE VBC Ferro Alloys Limited 20230214 0 52.5 53 49 52.8 9189 52.8 up up correct
513023.BSE Nava Bharat Ventures Limited 20230214 0 242.55 246 239.15 243.95 103611 243.95 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230214 0 39.55 39.55 39.5 39.5 150 39.5 down down correct
513059.BSE G.S. Auto International Limited 20230214 0 15.65 15.65 14.7 15 19008 15 down down correct
513063.BSE Trans Freight Containers Limited 20230214 0 20.85 20.85 19 19 5371 19 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230214 0 419 432.9 419 425.3 9620 424.8136 up up correct
513119.BSE ABC Gas (International) Limited 20230214 0 43 44.4 42.5 43.8 906 43.8 up up correct
513121.BSE Oricon Enterprises Limited 20230214 0 24.9 24.9 22.55 23.4 48167 23.4 down down correct
513252.BSE Jay Ushin Limited 20230214 0 733.95 733.95 705 730.9 57 730.9 down down correct
513295.BSE IMEC Services Limited 20230214 0 2.09 2.09 1.81 1.82 68022 1.82 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230214 0 255.6 255.9 244.35 246.6 19992 246.6 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230214 0 354 354 322.1 325.25 32599 325.25 down down correct
513361.BSE India Steel Works Limited 20230214 0 1.92 1.92 1.83 1.83 92676 1.83 down down correct
513369.BSE Rajkumar Forge Limited 20230214 0 41.65 41.65 38.05 38.05 458 38.05 down down correct
513375.BSE Carborundum Universal Limited 20230214 0 995 995 975.3 986.35 3100 986.35 down down correct
513377.BSE MMTC Limited 20230214 0 32.45 33 32 32.35 154746 32.35 down down correct
513401.BSE Ashiana Ispat Limited 20230214 0 34 35.5 31.35 35.5 6981 35.5 up up correct
513418.BSE Smiths & Founders (India) Limited 20230214 0 4.07 4.07 3.78 3.96 12648 3.96 down down correct
513434.BSE Tata Metaliks Limited 20230214 0 754.45 762.8 748.7 756.55 7672 756.55 up up correct
513456.BSE Kanishk Steel Industries Limited 20230214 0 28.55 28.55 27 27.35 13036 27.35 down down correct
513472.BSE Simplex Castings Limited 20230214 0 41 41.5 38.9 41.5 2935 41.5 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230214 0 31.05 33.8 31.05 32.25 7699 32.25 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230214 0 72.65 72.65 68.15 71.4 2383 71.4 down down correct
513509.BSE Kalyani Forge Limited 20230214 0 253.55 253.55 239 252.55 1002 252.55 down down correct
513511.BSE Panchmahal Steel Limited 20230214 0 131.35 136 125.15 127.9 18148 127.9 down down correct
513513.BSE Aditya Ispat Limited 20230214 0 10.15 10.15 8.17 8.71 6542 8.71 down down correct
513515.BSE S.R. Industries Limited 20230214 0 1.87 2.04 1.86 1.86 20751 1.86 down down correct
513517.BSE Steelcast Limited 20230214 0 535.45 542 530.1 540.1 821 540.1 up up correct
513519.BSE Pitti Engineering Limited 20230214 0 309.75 312.45 303.05 308.35 8458 306.7603 down down correct
513528.BSE Glittek Granites Limited 20230214 0 2.89 3.1 2.89 3.1 8371 3.1 up up correct
513532.BSE Pradeep Metals Limited 20230214 0 189.75 189.75 180.1 183.55 2009 182.55 down down correct
513536.BSE Gujarat Natural Resources Limited 20230214 0 16.5 18.3 15.05 15.56 39117 15.56 down down correct
513548.BSE Sharda Ispat Limited 20230214 0 68.95 70.45 66 70.45 131 70.45 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230214 0 58.6 64.45 58.6 60.95 816 60.95 up up correct
513642.BSE Axel Polymers Limited 20230214 0 45.45 46 44.85 45.6 928 45.6 up up correct
513683.BSE NLC India Limited 20230214 0 79 79.45 74.95 76.05 374686 74.6258 down down correct
513691.BSE JMT Auto Limited 20230214 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230214 0 43.9 43.9 40.15 40.85 7305 40.85 down down correct
513699.BSE Solid Stone Company Limited 20230214 0 42.25 42.25 40.2 40.2 13 40.2 down down correct
513709.BSE Shilp Gravures Limited 20230214 0 90.2 92.85 90 90.4 1933 90.4 up up correct
513713.BSE White Organic Agro Limited 20230214 0 13.11 13.3 12.55 12.68 170464 12.68 down down correct
514010.BSE Himachal Fibres Limited 20230214 0 4.85 5.37 4.85 5 15110 5 up up correct
514030.BSE Deepak Spinners Limited 20230214 0 229 254 226.4 227.4 79837 227.4 down down correct
514034.BSE JBF Industries Limited 20230214 0 7.07 7.2 6.85 6.92 13965 6.92 down down correct
514036.BSE Loyal Textile Mills Limited 20230214 0 694 695 682 690.75 43 690.75 down down correct
514043.BSE Himatsingka Seide Limited 20230214 0 75.25 75.75 73.2 73.6 14636 73.6 down down correct
514045.BSE BSL Limited 20230214 0 190.3 190.3 175.15 176.05 1507 176.05 down down correct
514087.BSE PBM Polytex Limited 20230214 0 95 99.9 95 96.65 1232 96.65 up up correct
514138.BSE Suryalata Spinning Mills Limited 20230214 0 319.8 319.8 305.55 310.5 4512 310.5 down down correct
514142.BSE T.T. Limited 20230214 0 77 77 75.6 76.05 836 76.05 down down correct
514162.BSE Welspun India Limited 20230214 0 71.25 71.25 69.45 69.85 29555 69.85 down down correct
514165.BSE Indian Acrylics Limited 20230214 0 11.75 11.75 11.5 11.53 31257 11.53 down down correct
514171.BSE Ceeta Industries Ltd 20230214 0 23 23.75 22.4 23.75 1050 23.75 up up correct
514175.BSE Vardhman Polytex Limited 20230214 0 20.15 20.5 19.55 19.85 7166 19.85 down down correct
514211.BSE Sumeet Industries Limited 20230214 0 3.74 3.74 3.51 3.51 5447 3.51 down down correct
514215.BSE Binny Limited 20230214 0 339.95 339.95 307.8 332.15 8664 332.15 down down correct
514264.BSE Seasons Textiles Limited 20230214 0 13.73 13.73 13.73 13.73 1751 13.73
514266.BSE Zenith Fibres Limited 20230214 0 74 75.8 73.75 75.4 6405 75.4 up up correct
514272.BSE Bhilwara Spinners Limited 20230214 0 39 42.3 36.55 38.95 768 38.95 down down correct
514300.BSE Pioneer Embroideries Limited 20230214 0 37.15 38 36.45 37 29177 37 down down correct
514302.BSE Vippy Spinpro Limited 20230214 0 181.9 182 165.1 179.8 3186 179.8 down down correct
514322.BSE Kamadgiri Fashion Limited 20230214 0 64.45 64.7 64.45 64.7 585 64.7 up up correct
514330.BSE One Global Service Provider Limited 20230214 0 39.95 39.95 36.05 37.45 1056 37.45 down down correct
514332.BSE Neo Infracon Limited 20230214 0 13.87 13.87 11.61 11.66 4614 11.66 down down correct
514412.BSE Sarup Industries Limited 20230214 0 32.15 32.15 32.15 32.15 0 32.15
514418.BSE Mangalam Organics Limited 20230214 0 436.6 436.6 411.05 415.8 797 415.8 down down correct
514428.BSE Hindustan Adhesives Limited 20230214 0 244.2 245.25 200.9 200.9 43652 200.9 down down correct
514442.BSE Sri KPR Industries Limited 20230214 0 20.2 20.2 17.6 17.8 6950 17.8 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230214 0 1338 1351 1256.75 1303.15 27552 1303.15 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230214 0 262.25 283 261.9 281.5 39353 281.5 up up correct
514470.BSE Winsome Textile Industries Limited 20230214 0 70 72.25 68.8 69.95 5958 69.95 down down correct
515030.BSE Asahi India Glass Limited 20230214 0 505.8 521 500.75 509.15 27422 509.15 up down incorrect
515043.BSE Saint-Gobain Sekurit India Limited 20230214 0 92.25 92.25 89.25 89.65 47694 89.65 down up incorrect
515055.BSE Anant Raj Limited 20230214 0 103.85 106.85 101.15 104.4 100704 104.4 up down incorrect
515059.BSE Madhusudan Industries Limited 20230214 0 23.2 23.2 21.3 23.15 273 23.15 down up incorrect
515085.BSE Restile Ceramics Limited 20230214 0 2.95 2.95 2.95 2.95 19 2.95
515127.BSE Ramasigns Industries Limited 20230214 0 3.79 3.79 3.6 3.68 18068 3.68 down up incorrect
515147.BSE Haldyn Glass Limited 20230214 0 62 63.4 58.25 62.85 150230 62.85 up down incorrect
516003.BSE Duroply Industries Limited 20230214 0 136.9 136.9 130.05 134.7 320 134.7 down up incorrect
516016.BSE Shreyans Industries Limited 20230214 0 155 163.05 153.5 157.75 1762 157.75 up down incorrect
516020.BSE Agio Paper & Industries Limited 20230214 0 3.41 3.41 3.41 3.41 2309 3.41
516022.BSE Star Paper Mills Limited 20230214 0 174.05 174.05 167.45 169.15 5950 169.15 down up incorrect
516062.BSE National Plywood Industries Limited 20230214 0 6 6.36 5.76 6.36 158611 6.36 up up correct
516064.BSE Arrow Greentech Limited 20230214 0 180.75 180.75 180.75 180.75 90 180.75
516072.BSE Vishnu Chemicals Limited 20230214 0 266.05 272.35 264.5 266.7 8635 266.7 up up correct
516082.BSE N R Agarwal Industries Limited 20230214 0 262.9 265 256 258.25 615 258.25 down down correct
516096.BSE Sangal Papers Limited 20230214 0 176.8 176.8 176.8 176.8 273 176.8
516106.BSE Shree Karthik Papers Limited 20230214 0 7.5 7.65 7.27 7.56 2936 7.56 up up correct
516108.BSE The South India Paper Mills Limited 20230214 0 115.8 117 114 115.5 14529 115.5 down down correct
516110.BSE Scandent Imaging Limited 20230214 0 11.7 11.84 11 11.28 103213 11.28 down down correct
517015.BSE Vindhya Telelinks Limited 20230214 0 1627.6 1637.25 1600 1606.55 725 1606.55 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230214 0 379.9 379.9 360 361.65 1664 361.65 down down correct
517041.BSE Ador Welding Limited 20230214 0 845.95 845.95 824.65 827.15 300 827.15 down down correct
517044.BSE International Data Management Limited 20230214 0 15 15 15 15 4 15
517059.BSE Salzer Electronics Limited 20230214 0 285.35 288 268.6 271.25 33095 271.25 down down correct
517063.BSE Jetking Infotrain Limited 20230214 0 37.3 38 37.3 37.3 7126 37.3
517096.BSE Aplab Limited 20230214 0 25.55 25.55 25.55 25.55 11186 25.55
517119.BSE PCS Technology Limited 20230214 0 16.15 16.85 15.45 16.1 7918 16.1 down down correct
517166.BSE SPEL Semiconductor Limited 20230214 0 45.7 46.95 42.55 43.45 54888 43.45 down down correct
517168.BSE Subros Limited 20230214 0 288.55 288.95 282.85 288.5 1058 288.5 down down correct
517201.BSE Switching Technologies Gunther Limited 20230214 0 28 28 28 28 1 28
517206.BSE Lumax Industries Limited 20230214 0 1723.95 1724.45 1693.3 1719.95 459 1719.95 down down correct
517236.BSE Calcom Vision Limited 20230214 0 134.05 144.95 130.1 141.6 8439 141.6 up up correct
517238.BSE Dynavision Limited 20230214 0 159.3 159.3 152.5 158.5 155 158.5 down down correct
517246.BSE BCC Fuba India Limited 20230214 0 26.2 26.2 25.3 25.3 3852 25.3 down down correct
517258.BSE Precision Electronics Limited 20230214 0 42 43 40.85 40.85 1003 40.85 down down correct
517264.BSE Fine-Line Circuits Limited 20230214 0 51.75 51.75 47.65 50.25 4763 50.25 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230214 0 81.25 81.25 78.55 79.05 7893 79.05 down down correct
517330.BSE CMI Limited 20230214 0 17 18.05 16.65 16.75 12803 16.75 down down correct
517334.BSE Motherson Sumi Systems Limited 20230214 0 79.75 81 78.7 79.95 954188 79.95 up up correct
517344.BSE Mindteck (India) Limited 20230214 0 127 130.65 125.45 127.4 3747 127.4 up up correct
517354.BSE Havells India Limited 20230214 0 1185.3 1209.15 1179.05 1202.25 13554 1202.25 up up correct
517356.BSE ACI Infocom Limited 20230214 0 0.91 0.94 0.88 0.9 128939 0.9 down down correct
517370.BSE Incap Limited 20230214 0 36.95 40.45 36.95 38 153 38 up up correct
517372.BSE Gujarat Intrux Limited 20230214 0 153.55 153.55 148.5 149.55 4390 149.55 down down correct
517399.BSE VXL Instruments Limited 20230214 0 10.67 10.67 10.14 10.14 544 10.14 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230214 0 8.01 8.09 7.71 7.71 30975 7.71 down down correct
517417.BSE Patels Airtemp (India) Limited 20230214 0 230 230 217.5 218.1 11373 218.1 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230214 0 1320.05 1421 1320.05 1411.15 151 1411.15 up up correct
517429.BSE Athena Global Technologies Limited 20230214 0 60.95 60.95 54.45 57.3 1217 57.3 down down correct
517437.BSE Dutron Polymers Limited 20230214 0 131 131 131 131 17 131
517447.BSE R S Software (India) Limited 20230214 0 24.35 25 23.75 24.8 2428 24.8 up up correct
517449.BSE Magna Electro Castings Limited 20230214 0 320 320 300.7 302.05 6007 302.05 down down correct
517467.BSE Marsons Limited 20230214 0 3.35 3.4 3.13 3.35 34078 3.35
517477.BSE Elnet Technologies Limited 20230214 0 179 183.4 177.7 179.85 5803 179.85 up up correct
517494.BSE Accel Limited 20230214 0 14.12 14.37 14.01 14.08 5589 14.08 down down correct
517498.BSE Websol Energy System Limited 20230214 0 88.55 88.55 84.15 84.85 10454 84.85 down up incorrect
517500.BSE Roto Pumps Limited 20230214 0 558.35 573.25 551.05 557.65 4748 557.65 down up incorrect
517506.BSE TTK Prestige Limited 20230214 0 778 778 760 765.65 2496 765.65 down up incorrect
517522.BSE Rajratan Global Wire Limited 20230214 0 781.05 805.85 781.05 790.75 1572 790.75 up up correct
517536.BSE Onward Technologies Limited 20230214 0 298.3 300.05 292.7 298.95 73 298.95 up up correct
517544.BSE Centum Electronics Limited 20230214 0 587 587.15 570.6 585.3 792 585.3 down down correct
517546.BSE Alfa Transformers Limited 20230214 0 17.05 17.9 16.3 17.9 19425 17.9 up up correct
517548.BSE Starlite Components Limited 20230214 0 2.89 3.03 2.77 2.77 2163 2.77 down down correct
517554.BSE NHC Foods Limited 20230214 0 35.5 35.5 34.2 34.2 20725 34.2 down down correct
517569.BSE KEI Industries Limited 20230214 0 1625.05 1640.6 1602.15 1605.45 6599 1605.45 down down correct
517571.BSE IMP Powers Limited 20230214 0 5.78 5.78 5.45 5.65 7454 5.65 down up incorrect
518011.BSE Keerthi Industries Limited 20230214 0 140.85 147 140.85 147 51 147 up down incorrect
518029.BSE Gujarat Sidhee Cement Limited 20230214 0 34.6 35.1 33.7 34.05 18241 34.05 down up incorrect
518075.BSE Suraj Products Limited 20230214 0 128.5 135.5 128.5 134 343 134 up down incorrect
518091.BSE Anjani Portland Cement Limited 20230214 0 180 180.75 177.2 177.45 671 177.45 down up incorrect
519003.BSE Modi Naturals Limited 20230214 0 218.95 218.95 206 207.9 1255 207.9 down up incorrect
519091.BSE Tasty Bite Eatables Limited 20230214 0 9050.05 9081.55 8763.4 8809.4 313 8809.4 down up incorrect
519097.BSE Ritesh International Ltd 20230214 0 51.4 51.75 49 50.6 7303 50.6 down up incorrect
519105.BSE AVT Natural Products Limited 20230214 0 93.45 94.95 92 92.3 20047 91.9037 down up incorrect
519126.BSE Hindustan Foods Limited 20230214 0 592.7 601 576.2 597.5 3665 597.5 up down incorrect
519152.BSE Vadilal Enterprises Limited 20230214 0 3479.25 3490 3479.25 3489 4 3489 up down incorrect
519216.BSE Ajanta Soya Limited 20230214 0 35 35.7 34.8 35.35 74206 35.35 up down incorrect
519230.BSE Richirich Inventures Limited 20230214 0 4.5 4.5 4.5 4.5 0 4.5
519260.BSE Sanwaria Consumer Limited 20230214 0 0.65 0.66 0.62 0.63 580701 0.63 down down correct
519262.BSE Prima Agro Limited 20230214 0 23.05 24.7 23 24.65 1922 24.65 up up correct
519285.BSE Tarai Foods Limited 20230214 0 5.4 5.64 5.4 5.6 975 5.6 up up correct
519287.BSE Modern Dairies Limited 20230214 0 21.35 22.7 21 21.8 46472 21.8 up up correct
519295.BSE Bambino Agro Industries Limited 20230214 0 320 325 309 320.55 2075 320.55 up up correct
519307.BSE Vikas WSP Limited 20230214 0 1.46 1.53 1.46 1.47 67388 1.47 up up correct
519359.BSE Poona Dal and Oil Industries Limited 20230214 0 52.1 54 52 52.6 876 52.6 up up correct
519383.BSE Anik Industries Limited 20230214 0 37.8 37.8 36.05 37.35 16494 37.35 down down correct
519397.BSE Sharat Industries Limited 20230214 0 49.8 50 47.5 48.9 6797 48.9 down down correct
519421.BSE KSE Limited 20230214 0 1750 1759.95 1682.85 1688 1593 1688 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230214 0 49.9 49.9 46.05 49 814 49 down down correct
519457.BSE Virat Crane Industries Limited 20230214 0 35.75 35.75 34.3 34.3 7425 34.3 down down correct
519475.BSE Chordia Food Products Limited 20230214 0 89.95 99 82 94.2 17162 94.2 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230214 0 48.3 50.6 45.9 50.05 2318 50.05 up up correct
519532.BSE Asian Tea and Exports Ltd 20230214 0 13.2 13.48 12.45 13.18 19204 13.18 down down correct
519552.BSE Heritage Foods Limited 20230214 0 153.35 155.35 150.85 152.95 5324 152.95 down down correct
519566.BSE Simran Farms Limited 20230214 0 132.2 132.2 128 128.9 6925 128.9 down down correct
519588.BSE DFM Foods Limited 20230214 0 453 460 453 460 1259 460 up up correct
519600.BSE CCL Products (India) Limited 20230214 0 560.95 560.95 531.05 533.9 8300 533.9 down down correct
519612.BSE Mahaan Foods Limited 20230214 0 30 30.25 28.6 28.6 3143 28.6 down down correct
520021.BSE Omax Autos Limited 20230214 0 52.75 53.2 51.7 52 1068 52 down down correct
520051.BSE Jamna Auto Industries Limited 20230214 0 106.65 106.65 104.15 104.55 34663 104.55 down down correct
520059.BSE Munjal Auto Industries Limited 20230214 0 45 45 44.25 44.5 7476 44.5 down down correct
520073.BSE RACL Geartech Limited 20230214 0 859.55 898 835.2 864.35 7197 864.35 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230214 0 145 146.45 143.55 143.85 1705 143.85 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230214 0 2175 2199.2 2097.55 2101.45 13487 2101.45 down down correct
520113.BSE Vesuvius India Limited 20230214 0 1640 1665.9 1609.65 1653.05 360 1653.05 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230214 0 317.45 317.45 307.5 310 1722 310 down down correct
520123.BSE ABC India Limited 20230214 0 78 80.5 78 78.35 609 78.35 up up correct
520127.BSE Balurghat Technologies Limited 20230214 0 13.25 13.25 12.5 12.51 1428 12.51 down down correct
520141.BSE Sibar Auto Parts Limited 20230214 0 8.84 8.84 8.08 8.69 311 8.69 down down correct
521016.BSE Indo Count Industries Limited 20230214 0 129.45 131.55 129.4 129.8 9687 129.8 up up correct
521034.BSE Soma Textiles & Industries Limited 20230214 0 14.42 14.42 13.06 14.41 464374 14.41 down down correct
521054.BSE Kakatiya Textiles Limited 20230214 0 39.5 39.5 38.65 38.65 1851 38.65 down down correct
521080.BSE Pasari Spinning Mills Limited 20230214 0 8.05 8.05 7.4 7.42 3877 7.42 down down correct
521082.BSE CLC Industries Limited 20230214 0 1.61 1.61 1.61 1.61 1 1.61
521097.BSE Amarjothi Spinning Mills Limited 20230214 0 170.95 172.7 166.05 169.7 860 169.7 down down correct
521113.BSE Suditi Industries Limited 20230214 0 23.75 23.75 20.75 22.05 1873 22.05 down up incorrect
521141.BSE Aditya Spinners Limited 20230214 0 19.3 20.25 19.2 19.45 2301 19.45 up down incorrect
521149.BSE Prime Urban Development India Limited 20230214 0 6.02 6.02 6.02 6.02 1 6.02
521151.BSE Dhanlaxmi Fabrics Limited 20230214 0 41 43 40.2 42.4 1556 42.4 up down incorrect
521163.BSE Zodiac Clothing Company Limited 20230214 0 90.9 94.8 90.85 93.55 836 93.55 up down incorrect
521167.BSE Maxgrow India Limited 20230214 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230214 0 2.74 2.74 2.44 2.55 22362 2.55 down up incorrect
521216.BSE Dhanalaxmi Roto Spinners Limited 20230214 0 74 74 71.65 71.75 1506 71.75 down up incorrect
521226.BSE Uniroyal Industries Limited 20230214 0 14.55 16.35 14.55 15.8 683 15.8 up down incorrect
521228.BSE Tatia Global Vennture Limited 20230214 0 1.27 1.33 1.26 1.28 114340 1.28 up down incorrect
521234.BSE Sri Nachammai Cotton Mills Limited 20230214 0 34 34 32.75 33.85 797 33.85 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230214 0 141.05 141.05 135 138 1182 138 down down correct
522001.BSE Cranex Limited 20230214 0 27 28.1 26 27.4 3574 27.4 up up correct
522004.BSE Batliboi Limited 20230214 0 69.95 69.95 69.95 69.95 22335 69.95
522005.BSE Austin Engineering Company Limited 20230214 0 122 126.15 119.35 124.85 25084 124.85 up up correct
522014.BSE United Drilling Tools Limited 20230214 0 230 235 225.2 231.25 914 230.6363 up up correct
522017.BSE Fluidomat Limited 20230214 0 202 212.55 201.95 210.75 30770 210.75 up up correct
522034.BSE Shanthi Gears Limited 20230214 0 332.85 333.55 327.85 328.25 1871 328.25 down down correct
522064.BSE Honda India Power Products Limited 20230214 0 2032.3 2034.85 2001.65 2017.85 2751 2017.85 down down correct
522073.BSE The Hi-Tech Gears Limited 20230214 0 261.8 261.8 252.75 253.25 2545 253.25 down down correct
522074.BSE ELGI Equipments Limited 20230214 0 439 462 436.95 454.55 29577 454.55 up up correct
522091.BSE United Van Der Horst Limited 20230214 0 75.95 75.95 71.1 75.9 348 75.9 down up incorrect
522101.BSE Kilburn Engineering Limited 20230214 0 79.15 82 78.05 81.5 242177 81.5 up down incorrect
522105.BSE Birla Precision Technologies Limited 20230214 0 37.45 37.45 35.8 36.45 15855 36.45 down up incorrect
522108.BSE Yuken India Limited 20230214 0 540 542.35 520 526.5 1024 526.5 down up incorrect
522122.BSE Voith Paper Fabrics India Limited 20230214 0 1125.05 1149.95 1102.05 1120 107 1120 down up incorrect
522134.BSE Artson Engineering Limited 20230214 0 83.55 83.65 77.25 77.65 12332 77.65 down up incorrect
522152.BSE Solitaire Machine Tools Limited 20230214 0 49.5 49.5 45.8 46.15 2153 46.15 down up incorrect
522183.BSE ITL Industries Limited 20230214 0 194 195.95 187 188.25 3585 188.25 down up incorrect
522195.BSE Frontier Springs Limited 20230214 0 415 424.9 415 423.85 2043 423.85 up down incorrect
522205.BSE Praj Industries Limited 20230214 0 369.3 369.3 361.7 363.05 17209 363.05 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230214 0 79 81.6 77.35 77.35 13914 77.35 down down correct
522209.BSE Yogi Infra Projects Limited 20230214 0 3.5 3.5 3.5 3.5 1022 3.5
522229.BSE Taneja Aerospace and Aviation Limited 20230214 0 108.6 108.6 104.5 105.2 11784 105.2 down down correct
522231.BSE Conart Engineers Limited 20230214 0 41.25 41.25 40.15 40.2 555 40.2 down down correct
522241.BSE M M Forgings Limited 20230214 0 867.55 881.8 861.5 870.5 692 870.5 up up correct
522251.BSE Cenlub Industries Limited 20230214 0 148.6 148.6 141 148.6 75808 148.6
522257.BSE Rajoo Engineers Limited 20230214 0 28 28 26.8 27 40610 27 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230214 0 35.25 36.5 35.1 35.15 1974 35.15 down down correct
522275.BSE GE T&D India Limited 20230214 0 118.2 119.85 116.2 118.5 1486 118.5 up up correct
522281.BSE Ram Ratna Wires Limited 20230214 0 158.7 159.5 155.15 155.9 3233 155.9 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230214 0 44.3 44.3 40.4 42 4681 42 down down correct
522294.BSE T & I Global Limited 20230214 0 117.85 124 103.6 120.4 7949 120.4 up up correct
522295.BSE Control Print Limited 20230214 0 470.5 470.5 466 466.4 53 466.4 down down correct
523007.BSE Ansal Buildwell Limited 20230214 0 90 90 74 77.45 5580 77.45 down down correct
523011.BSE Weizmann Limited 20230214 0 104.2 105.75 103.05 104.05 745 104.05 down down correct
523019.BSE B.N.Rathi Securities Limited 20230214 0 39.35 39.35 38.5 38.5 7658 38.5 down down correct
523021.BSE Rishi Techtex Limited 20230214 0 25.9 25.9 24.35 24.45 454 24.45 down down correct
523023.BSE Sinclairs Hotels Limited 20230214 0 112.2 114 103.25 107 79584 107 down down correct
523025.BSE Safari Industries (India) Limited 20230214 0 2002.05 2015.25 1839.95 1866.5 516116 1865.0477 down down correct
523062.BSE J.J. Finance Corporation Limited 20230214 0 17.4 17.4 16.05 16.05 4100 16.05 down down correct
523100.BSE Cosmo Ferrites Limited 20230214 0 186.75 209 183 194 12518 194 up up correct
523113.BSE Futuristic Securities Limited 20230214 0 10.22 10.22 10.22 10.22 63 10.22
523116.BSE Sanco Trans Limited 20230214 0 820 831.35 755.55 820 17 820
523120.BSE Ador Multiproducts Limited 20230214 0 57.25 57.25 53 53 858 53 down down correct
523127.BSE EIH Associated Hotels Limited 20230214 0 407.5 409.95 403.2 406.15 230 406.15 down down correct
523144.BSE Medi-Caps Limited 20230214 0 39.95 40 37.9 38.7 7001 38.7 down down correct
523160.BSE Morganite Crucible (India) Limited 20230214 0 964 965 909 923.75 755 923.75 down down correct
523229.BSE Bharat Seats Limited 20230214 0 89.5 89.5 87.3 87.45 12274 87.45 down down correct
523232.BSE Continental Petroleums Limited 20230214 0 47.1 47.1 43.2 47.1 7943 47.1
523248.BSE Machino Plastics Limited 20230214 0 114 117.95 110.25 112.25 1078 112.25 down down correct
523260.BSE Pearl Polymers Limited 20230214 0 23 23.25 22.75 22.75 1259 22.75 down down correct
523261.BSE Venky's (India) Limited 20230214 0 1783 1783.5 1741 1746.1 1896 1746.1 down down correct
523277.BSE GV Films Limited 20230214 0 0.64 0.68 0.59 0.61 8692473 0.61 down down correct
523283.BSE Superhouse Limited 20230214 0 216 221 208 218.15 3336 218.15 up up correct
523289.BSE Rama Vision Limited 20230214 0 52 52 46.35 47.15 6505 47.15 down down correct
523301.BSE TCPL Packaging Limited 20230214 0 1450.05 1473.25 1397.9 1408.5 989 1408.5 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230214 0 117.65 117.75 115.8 116.2 6298 116.2 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230214 0 1746.35 1852 1746.35 1840.75 24799 1840.75 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230214 0 537.05 599.9 532.9 560 796 560 up up correct
523367.BSE DCM Shriram Limited 20230214 0 849.95 860 842.75 852.3 2902 852.3 up up correct
523369.BSE DCM Shriram Industries Limited 20230214 0 74 74 69.85 70 5766 69 down down correct
523371.BSE Mawana Sugars Limited 20230214 0 99 99.1 82.5 84 12276 84 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230214 0 106.95 110 106.95 107.95 40 107.95 up up correct
523385.BSE Nilkamal Limited 20230214 0 1918.5 2084 1911.1 2047.35 1186 2047.35 up up correct
523391.BSE Nahar Poly Films Limited 20230214 0 230 230.85 221.45 229.6 5030 229.6 down down correct
523395.BSE 3M India Limited 20230214 0 22956.45 22956.45 22300 22392.15 306 22392.15 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230214 0 1172.5 1180.35 1165.5 1168.85 276 1168.85 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230214 0 7 7.34 6.77 7.22 499 7.22 up up correct
523445.BSE Reliance Industrial Infrastructure Limited 20230214 0 830 845.9 823 834.75 15423 834.75 up up correct
523449.BSE Sharp India Limited 20230214 0 59.65 60.15 56.2 59 339 59 down down correct
523465.BSE Ind Bank Housing Limited 20230214 0 28.9 28.9 26.8 27.8 273 27.8 down down correct
523475.BSE Lotus Chocolate Company Limited 20230214 0 372.8 372.8 372.8 372.8 754 372.8
523483.BSE Pacific Industries Limited 20230214 0 182.05 184.85 182 182.25 432 182.25 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230214 0 21 21.5 20.75 21.5 1019 21.5 up up correct
523519.BSE Universal Office Automation Limited 20230214 0 4.38 4.38 4.37 4.37 57 4.37 down down correct
523537.BSE APM Industries Limited 20230214 0 56.4 56.4 54.2 54.45 4111 54.45 down down correct
523539.BSE Precision Wires India Ltd 20230214 0 65.65 67 65.2 65.55 32930 65.2543 down down correct
523550.BSE Krypton Industries Limited 20230214 0 20.8 21.2 20.25 20.6 9322 20.6 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230214 0 15.35 16.55 15.15 15.8 200335 15.8 up up correct
523566.BSE Martin Burn Limited 20230214 0 38.8 41.95 37 40 2707 40 up up correct
523586.BSE Indian Toners & Developers Limited 20230214 0 198 198 192.4 195 2114 195 down down correct
523594.BSE Kunststoffe Industries Limited 20230214 0 28.6 31.5 26 28.15 12456 28.15 down down correct
523606.BSE Sika Interplant Systems Limited 20230214 0 660.5 660.5 601.6 606.6 4880 606.6 down down correct
523610.BSE ITI Limited 20230214 0 97.65 99.75 97.65 98.85 12393 98.85 up up correct
523618.BSE Dredging Corporation of India Limited 20230214 0 343.5 345 337 341.9 3479 341.9 down down correct
523620.BSE Phaarmasia Limited 20230214 0 25.2 27.8 25.2 26.2 5469 26.2 up up correct
523630.BSE National Fertilizers Limited 20230214 0 63.95 66.3 59.7 64.65 2649006 64.65 up up correct
523642.BSE PI Industries Limited 20230214 0 3103 3121.25 3016.1 3034.65 10012 3030.3293 down down correct
523648.BSE Plastiblends India Limited 20230214 0 166.7 167 163.55 165.05 420 165.05 down down correct
523650.BSE Redex Protech Limited 20230214 0 53 53.6 51.5 52.35 12161 52.35 down down correct
523660.BSE The Waterbase Limited 20230214 0 72.05 72.75 70.9 71.55 5655 71.55 down down correct
523672.BSE Flex Foods Limited 20230214 0 94.9 95 85.5 89.35 252468 89.35 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230214 0 52.95 52.95 51 51.2 2007 51.2 down down correct
523704.BSE Mastek Limited 20230214 0 1588.7 1591.15 1523 1553.65 5989 1553.65 down down correct
523708.BSE Eimco Elecon (India) Limited 20230214 0 365.85 365.85 351.25 355.45 853 355.45 down down correct
523710.BSE Sayaji Hotels Limited 20230214 0 364.95 364.95 340.85 359.55 258 359.55 down down correct
523716.BSE Ashiana Housing Limited 20230214 0 153.55 160.3 150.2 151.55 5556 151.55 down down correct
523722.BSE Svam Software Limited 20230214 0 3.6 4.15 3.6 3.9 6370 3.9 up up correct
523732.BSE Ecoboard Industries Limited 20230214 0 24.25 24.25 24.25 24.25 7749 24.25
523736.BSE Dhunseri Ventures Limited 20230214 0 238.5 239.35 234 237.05 1109 237.05 down down correct
523756.BSE Srei Infrastructure Finance Limited 20230214 0 2.4 2.4 2.39 2.4 12958 2.4
523782.BSE Mitshi India Limited 20230214 0 12.85 12.85 12.35 12.79 485 12.79 down down correct
523792.BSE Mazda Limited 20230214 0 642.75 670.9 642.2 648.45 3029 648.45 up up correct
523796.BSE Viceroy Hotels Limited 20230214 0 2.36 2.36 2.36 2.36 6372 2.36
523828.BSE Menon Bearings Limited 20230214 0 106 106.2 102.6 103.1 997 103.1 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230214 0 28.9 28.9 27.55 28.5 419 28.5 down down correct
523838.BSE Simplex Infrastructures Limited 20230214 0 50 50.25 47.35 47.5 3435 47.5 down up incorrect
523840.BSE Innovative Tech Pack Limited 20230214 0 18.5 18.75 17.65 18.2 2862 18.2 down up incorrect
523842.BSE Super Tannery Limited 20230214 0 7.18 7.4 6.85 6.98 48686 6.98 down up incorrect
523850.BSE Axtel Industries Limited 20230214 0 200.85 201.9 197.5 199.9 9820 199.9 down up incorrect
524013.BSE Hindustan Fluorocarbons Limited 20230214 0 10.9 11.36 10.27 10.69 16826 10.69 down up incorrect
524019.BSE Kingfa Science & Technology (India) Limited 20230214 0 1470 1470 1366.7 1411.25 1166 1411.25 down up incorrect
524031.BSE Patidar Buildcon Limited 20230214 0 8.01 8.01 8.01 8.01 1 8.01
524037.BSE Rama Phosphates Limited 20230214 0 229.3 229.3 215 220.95 2718 220.95 down up incorrect
524038.BSE Venlon Enterprises Limited 20230214 0 5.61 5.61 4.72 5.49 4781 5.49 down up incorrect
524051.BSE Polyplex Corporation Limited 20230214 0 1495.05 1498.4 1419.65 1437.45 44269 1407.5799 down down correct
524075.BSE Albert David Limited 20230214 0 571.35 575 560.1 560.55 55 560.55 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230214 0 47.7 47.7 43.7 44.2 1606 44.2 down down correct
524091.BSE Acrysil Limited 20230214 0 441 464 432.35 441.85 16643 441.85 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230214 0 115 115 115 115 100 115
524200.BSE Vinati Organics Limited 20230214 0 1872.05 1898.05 1853.55 1858.05 8935 1858.05 down down correct
524202.BSE Lactose (India) Limited 20230214 0 46.05 51.65 46.05 50.2 2118 50.2 up up correct
524212.BSE Wanbury Limited 20230214 0 43.8 43.8 43.8 43.8 49 43.8
524226.BSE Gujarat Ambuja Exports Limited 20230214 0 225.65 231.45 224.5 225.4 14037 225.4 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230214 0 107.8 116.25 105.6 112.45 1143217 112.45 up up correct
524280.BSE Kopran Limited 20230214 0 129.1 137.35 125.2 132.7 27880 132.7 up up correct
524288.BSE Aimco Pesticides Limited 20230214 0 127.7 127.7 117 119.8 18914 119.8 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230214 0 18.25 18.25 17.8 18.1 487 18.1 down down correct
524324.BSE Seya Industries Limited 20230214 0 27.5 27.5 27.5 27.5 0 27.5
524330.BSE Jayant Agro-Organics Limited 20230214 0 166.05 166.4 160.65 162.45 1695 162.45 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230214 0 47.05 47.05 47 47 479 47 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230214 0 136.75 137.05 126.15 129.85 2675 129.85 down down correct
524394.BSE Vimta Labs Limited 20230214 0 314.9 317 310.05 312 4046 312 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230214 0 52 52 50.15 51.75 230 51.75 down down correct
524404.BSE Marksans Pharma Limited 20230214 0 67.8 69.45 66.05 68.7 844672 68.7 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230214 0 139.2 139.2 126.1 137.55 505 137.55 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230214 0 32.6 32.9 30.95 31.5 5641 31.5 down down correct
524440.BSE Camex Limited 20230214 0 28.15 29.5 28 29.25 6048 29.25 up up correct
524444.BSE Evexia Lifecare Limited 20230214 0 2.18 2.39 2 2.31 11528350 2.31 up up correct
524470.BSE Syncom Formulations (India) Limited 20230214 0 7.45 7.6 7.1 7.22 653782 7.22 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230214 0 330.05 343.7 329 331.45 501 331.45 up up correct
524488.BSE SVC Industries Limited 20230214 0 2.5 2.65 2.5 2.59 16083 2.59 up up correct
524506.BSE Coral Laboratories Limited 20230214 0 277 307.9 269 270 6706 270 down down correct
524516.BSE Bacil Pharma Limited 20230214 0 6.6 6.6 6.59 6.59 112 6.59 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230214 0 96.1 96.1 92.05 92.05 111 92.05 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230214 0 62.05 62.05 60 60.2 84300 60.2 down down correct
524522.BSE Laffans Petrochemicals Limited 20230214 0 38.1 40.6 38.05 38.2 248 38.2 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230214 0 393.7 396.5 386 388.25 991 388.25 down down correct
524558.BSE Neuland Laboratories Limited 20230214 0 1445 1630.15 1445 1591.5 20545 1591.5 up up correct
524564.BSE Gayatri BioOrganics Limited 20230214 0 7.5 7.89 7.45 7.51 14491 7.51 up down incorrect
524570.BSE Poddar Pigments Limited 20230214 0 266.05 267.2 265.95 267.2 37 267.2 up down incorrect
524580.BSE Priya Limited 20230214 0 15.78 15.78 15.75 15.75 10 15.75 down up incorrect
524582.BSE Tirupati Starch and Chemicals Limited 20230214 0 84.8 84.8 81.5 81.8 600 81.8 down up incorrect
524592.BSE JD Orgochem Limited 20230214 0 6.51 6.51 6.51 6.51 0 6.51
524594.BSE Ashok Alco-Chem Limited 20230214 0 86.8 89.8 78.6 85.35 6738 85.35 down up incorrect
524598.BSE AksharChem (India) Limited 20230214 0 219.6 225.05 210.6 214.3 22273 214.3 down up incorrect
524606.BSE Beryl Drugs Limited 20230214 0 12.23 12.23 12.23 12.23 3083 12.23
524632.BSE Shukra Pharmaceuticals Limited 20230214 0 84.5 84.5 84.2 84.5 5179 84.5
524634.BSE Alufluoride Limited 20230214 0 325.25 327 318 322.05 11709 322.05 down up incorrect
524640.BSE Archit Organosys Limited 20230214 0 70.1 71.8 66.3 69.6 24663 69.6 down up incorrect
524648.BSE Indo Amines Limited 20230214 0 94.2 94.25 91.7 92 6374 92 down up incorrect
524652.BSE Ind-Swift Limited 20230214 0 9.22 9.22 8.84 9 6839 9 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230214 0 4.95 4.95 4.52 4.72 20795 4.72 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230214 0 24 24.35 23.5 23.6 19993 23.6 down down correct
524669.BSE Hester Biosciences Limited 20230214 0 1772.8 1801.75 1771.3 1789.65 81 1789.65 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230214 0 18.85 19 18.55 18.85 59813 18.85
524703.BSE Sandu Pharmaceuticals Limited 20230214 0 64 65 64 64 923 64
524709.BSE NACL Industries Limited 20230214 0 96.65 96.65 92.5 92.9 27188 92.9 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230214 0 9.52 10 9.5 9.88 20427 9.88 up up correct
524717.BSE Titan Biotech Limited 20230214 0 231.55 234.4 223 226.8 5556 226.8 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230214 0 595 625 595 616.25 551 616.25 up down incorrect
524735.BSE Hikal Limited 20230214 0 325.05 330.85 323.55 326.2 31893 326.2 up down incorrect
524742.BSE Caplin Point Laboratories Limited 20230214 0 706.4 706.85 692 695.4 5883 695.4 down up incorrect
524748.BSE Link Pharma Chem Limited 20230214 0 48.1 49 45.65 45.9 13167 45.9 down up incorrect
524768.BSE Emmessar Biotech & Nutrition Limited 20230214 0 25.55 25.8 24.35 24.8 761 24.8 down up incorrect
524774.BSE NGL Fine-Chem Limited 20230214 0 1526.1 1535 1501.6 1523.5 342 1523.5 down up incorrect
524790.BSE Everest Organics Limited 20230214 0 97.5 108.85 97.5 105.4 6306 105.4 up up correct
524804.BSE Aurobindo Pharma Limited 20230214 0 473.9 475.1 464.25 472.65 62621 469.6959 down down correct
524808.BSE Phyto Chem (India) Limited 20230214 0 54.1 56.55 53.05 56.5 7128 56.5 up up correct
524816.BSE NATCO Pharma Limited 20230214 0 528.05 536.6 526.35 529.05 6988 527.8144 up up correct
524818.BSE Dynamic Industries Limited 20230214 0 68.25 68.25 63.8 66.7 1463 66.7 down down correct
524820.BSE Panama Petrochem Limited 20230214 0 296.4 298.2 291.95 295 3823 295 down down correct
524824.BSE Bal Pharma Limited 20230214 0 79.3 80.9 75.7 76.45 7193 76.45 down down correct
524828.BSE BDH Industries Limited 20230214 0 121.25 123 118.75 122.95 5507 122.95 up up correct
526001.BSE Jauss Polymers Limited 20230214 0 5.36 5.36 5.36 5.36 7 5.36
526025.BSE Globus Power Generation Limited 20230214 0 22.3 22.3 18.85 19 10986 19 down down correct
526043.BSE Polymechplast Machines Limited 20230214 0 60.7 63.7 60.4 61.45 9820 61.45 up up correct
526073.BSE Galaxy Bearings Limited 20230214 0 945.2 998.9 945.2 989.2 1526 989.2 up up correct
526093.BSE Sathavahana Ispat Limited 20230214 0 2.56 2.56 2.56 2.56 0 2.56
526117.BSE Shervani Industrial Syndicate Limited 20230214 0 362.9 362.9 338.2 342 487 342 down down correct
526133.BSE Supertex Industries Limited 20230214 0 13.5 13.58 12.35 13.44 47126 13.44 down down correct
526137.BSE Shetron Limited 20230214 0 64.5 67.4 64.5 64.5 1908 64.5
526139.BSE Transgene Biotek Limited 20230214 0 2.68 2.89 2.63 2.68 38747 2.68
526143.BSE MPL Plastics Limited 20230214 0 16.99 16.99 15.51 16.03 14296 16.03 down down correct
526159.BSE Nikhil Adhesives Limited 20230214 0 117.05 120.95 110 114.4 40031 114.4 down down correct
526161.BSE Spenta International Limited 20230214 0 94.05 96.15 94 96.15 50 96.15 up up correct
526169.BSE Multibase India Limited 20230214 0 197 200.3 196.15 199.2 11188 199.2 up up correct
526179.BSE Ludlow Jute & Specialities Limited 20230214 0 85 85.9 82.5 82.8 6229 82.8 down down correct
526187.BSE Ashram Online.com Limited 20230214 0 4.26 4.26 4.06 4.25 53493 4.25 down down correct
526217.BSE Hitech Corporation Limited 20230214 0 217 218.45 190.9 193.4 9011 193.4 down down correct
526225.BSE Bloom Dekor Limited 20230214 0 13.15 15.45 13.15 13.45 709 13.45 up up correct
526227.BSE Filatex India Limited 20230214 0 40.95 40.95 38.9 39.3 26890 39.3 down up incorrect
526241.BSE Amrapali Industries Limited 20230214 0 13.85 13.98 12.6 13.43 3210 13.43 down up incorrect
526247.BSE Premier Explosives Limited 20230214 0 371.75 381.3 371.75 374.8 263 374.8 up down incorrect
526263.BSE Mold-Tek Technologies Limited 20230214 0 258.65 275.35 252.75 265.65 89661 265.65 up down incorrect
526301.BSE Medinova Diagnostic Services Limited 20230214 0 24.9 24.9 23.65 24.8 354 24.8 down down correct
526315.BSE Divyashakti Granites Limited 20230214 0 76 76 70.35 73.95 493 73.95 down down correct
526335.BSE Shreyas Intermediates Limited 20230214 0 10.21 11.54 10.21 10.7 941 10.7 up up correct
526355.BSE Duropack Limited 20230214 0 72.9 72.9 68.4 68.4 4471 68.4 down down correct
526365.BSE Swarnsarita Gems Limited 20230214 0 27.3 28.4 27.1 27.1 4730 27.1 down down correct
526381.BSE Patel Integrated Logistics Limited 20230214 0 13.4 13.68 13.06 13.15 24092 13.15 down down correct
526397.BSE Alphageo (India) Limited 20230214 0 264.75 264.75 248.35 252.1 1294 252.1 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230214 0 44.2 44.5 43.85 44 29169 44 down down correct
526415.BSE OK Play India Limited 20230214 0 61.35 61.4 56 60.9 286029 60.9 down down correct
526423.BSE Kriti Industries (India) Limited 20230214 0 88.1 92 88 91.85 1059 91.85 up up correct
526433.BSE ASM Technologies Limited 20230214 0 435 435 415 422.2 2058 421.1948 down up incorrect
526435.BSE Perfectpac Limited 20230214 0 62 63 58.25 63 224024 63 up down incorrect
526441.BSE Vision Cinemas Limited 20230214 0 1 1.14 1 1.08 6498 1.08 up down incorrect
526471.BSE Winsome Breweries Limited 20230214 0 9.3 9.5 9.05 9.3 3413 9.3
526479.BSE Sky Industries Limited 20230214 0 69.5 71.6 65.8 68.2 3971 68.2 down up incorrect
526481.BSE Phoenix International Limited 20230214 0 24.9 25.5 23.5 25.3 12108 25.3 up down incorrect
526492.BSE Rishiroop Limited 20230214 0 100.6 100.6 95.6 100.05 2752 100.05 down up incorrect
526500.BSE Sterling Greenwoods Limited 20230214 0 34.55 34.55 33.85 34.5 24 34.5 down up incorrect
526506.BSE Systematix Corporate Services Limited 20230214 0 207.7 250 207.7 219.95 1471 219.95 up up correct
526519.BSE Alpine Housing Development Corporation Limited 20230214 0 113.05 119 106.2 108.1 28198 108.1 down down correct
526525.BSE Worldwide Leather Exports Limited 20230214 0 15.1 16.3 15.1 16.3 150 16.3 up up correct
526544.BSE Scanpoint Geomatics Limited 20230214 0 9.45 9.45 8.98 9.13 19416 9.13 down down correct
526546.BSE Choksi Laboratories Limited 20230214 0 48.55 48.55 43.45 44.6 20426 44.6 down down correct
526568.BSE Longview Tea Company Limited 20230214 0 27.45 28.75 26.1 28.45 505 28.45 up up correct
526574.BSE Enterprise International Limited 20230214 0 20.5 20.5 20.5 20.5 2 20.5
526576.BSE Techindia Nirman Limited 20230214 0 8.55 9.3 8.55 8.97 1149 8.97 up up correct
526582.BSE TPL Plastech Limited 20230214 0 33.2 34.75 33.2 33.7 5018 33.7 up up correct
526586.BSE Wim Plast Limited 20230214 0 431.2 449 431.2 443.4 3062 443.4 up up correct
526596.BSE Liberty Shoes Ltd 20230214 0 235.15 235.15 217.55 217.55 12278 217.55 down down correct
526604.BSE Lippi Systems Limited 20230214 0 14.95 14.95 14.95 14.95 160 14.95
526608.BSE Electrotherm (India) Limited 20230214 0 61.65 62.85 61.1 62 703 62 up up correct
526612.BSE Blue Dart Express Limited 20230214 0 6138.55 6200 6009.8 6053.45 1303 6053.45 down down correct
526616.BSE National Plastic Industries Limited 20230214 0 40.5 42.6 39.2 40.35 972 40.35 down down correct
526622.BSE MFL India Limited 20230214 0 0.82 0.84 0.8 0.82 721261 0.82
526640.BSE Royale Manor Hotels and Industries Limited 20230214 0 22.35 22.35 22.35 22.35 5903 22.35
526650.BSE Tourism Finance Corporation of India Limited 20230214 0 72.9 73.6 72.15 72.55 17403 72.55 down down correct
526666.BSE Bhartiya International Limited 20230214 0 201.35 201.7 200.1 200.1 370 200.1 down down correct
526683.BSE Hotel Rugby Limited 20230214 0 6.64 6.64 6.64 6.64 0 6.64
526703.BSE Ecoplast Limited 20230214 0 71.1 77 71.1 74.6 1459 74.6 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230214 0 119.5 122 112.15 119 57 119 down down correct
526707.BSE Alchemist Limited 20230214 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230214 0 107.95 107.95 103.2 103.8 882 103.5558 down down correct
526725.BSE The Sandesh Limited 20230214 0 874 885.4 857.45 861.25 392 856.2471 down down correct
526727.BSE Garnet Construction Limited 20230214 0 16.35 16.35 14.7 14.95 3100 14.95 down down correct
526731.BSE Bright Brothers Limited 20230214 0 156.4 156.4 148.25 150 758 150 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230214 0 6.95 6.95 5.81 6.15 1251 6.15 down down correct
526739.BSE Narmada Gelatines Limited 20230214 0 307.2 307.2 281.1 304.25 45889 304.25 down down correct
526747.BSE P G Foils Limited 20230214 0 176.9 176.9 165.55 169 1816 169 down down correct
526751.BSE Gratex Industries Limited 20230214 0 14.95 15.65 14.95 15.65 200 15.65 up up correct
526761.BSE Howard Hotels Limited 20230214 0 6.35 6.65 6.35 6.65 595 6.65 up up correct
526775.BSE Valiant Communications Limited 20230214 0 146 146 138.2 139.85 4127 139.85 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230214 0 1016.85 1016.85 938 960.65 561 960.65 down down correct
526807.BSE Seamec Limited 20230214 0 700 714.85 671.05 675.35 967 675.35 down down correct
526813.BSE Raghunath International Limited 20230214 0 14.44 14.44 13.58 14.44 6441 14.44
526817.BSE Cheviot Company Limited 20230214 0 1075 1090 1075 1083.6 289 1083.6 up up correct
526821.BSE Dai-ichi Karkaria Limited 20230214 0 408 420 408 408 2578 408
526827.BSE Spice Islands Apparels Limited 20230214 0 9.37 9.37 9.37 9.37 113 9.37
526839.BSE Shelter Infra Projects Limited 20230214 0 8.17 8.57 7.81 8 1427 8 down down correct
526847.BSE Ashirwad Steels & Industries Limited 20230214 0 21.05 23.85 20 22.6 9956 22.6 up up correct
526851.BSE Arex Industries Limited 20230214 0 108 116.9 108 116.9 28 116.9 up up correct
526853.BSE Bilcare Limited 20230214 0 54.95 56.95 52.65 53.8 25288 53.8 down down correct
526861.BSE Rishi Laser Limited 20230214 0 29.9 29.9 28.15 28.9 4783 28.9 down down correct
526871.BSE Intec Capital Limited 20230214 0 19 19 16.15 19 1653 19
526881.BSE 63 moons technologies limited 20230214 0 210.9 219.7 207.5 213.1 84268 213.1 up up correct
526899.BSE Himalaya Food International Limited 20230214 0 23.6 24.3 23.5 23.6 44014 23.6
526905.BSE Padmanabh Industries Limited 20230214 0 3.25 3.25 3.25 3.25 100 3.25
526921.BSE Twentyfirst Century Management Services Limited 20230214 0 19.95 19.95 19.6 19.6 459 19.6 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230214 0 73.7 73.7 66 68 2240 68 down down correct
526945.BSE Tyroon Tea Company Limited 20230214 0 97 99 97 98.5 8 98.5 up up correct
526947.BSE La Opala RG Limited 20230214 0 375.45 379.75 340.7 360.8 27643 360.8 down down correct
526953.BSE Venus Remedies Limited 20230214 0 150 150.55 148.1 150.35 1874 150.35 up up correct
526965.BSE Gujarat Craft Industries Limited 20230214 0 81.25 83 68.6 79.15 1595 79.15 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230214 0 65 67.45 64.1 65.25 1720 65.25 up up correct
526981.BSE Shri Bajrang Alliance Limited 20230214 0 166.6 172 145.2 158.9 10257 158.9 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230214 0 655.05 662.4 644.1 649.1 7463 649.1 down down correct
530005.BSE The India Cements Limited 20230214 0 194.45 199.1 191.45 194.8 136656 194.8 up up correct
530007.BSE JK Tyre & Industries Limited 20230214 0 156.4 156.4 152 152.95 36225 152.95 down down correct
530017.BSE Standard Industries Limited 20230214 0 29.65 30.45 29.5 29.7 18531 29.7 up up correct
530023.BSE The Investment Trust of India Limited 20230214 0 91.9 91.9 85.5 87.2 195 87.2 down down correct
530043.BSE Acknit Industries Limited 20230214 0 154.85 154.85 143.6 143.85 735 143.85 down down correct
530045.BSE Titan Securities Limited 20230214 0 18.35 18.35 17.45 17.65 26602 17.65 down down correct
530063.BSE Yashraj Containeurs Limited 20230214 0 15 15 13.1 13.6 16250 13.6 down down correct
530067.BSE CSL Finance Limited 20230214 0 242.05 243.2 239.3 239.8 72 239.8 down down correct
530075.BSE Selan Exploration Technology Limited 20230214 0 301.95 301.95 283.1 285 10872 285 down down correct
530077.BSE Freshtrop Fruits Limited 20230214 0 107.4 115.8 107.4 110.8 1774 110.8 up up correct
530079.BSE Faze Three Limited 20230214 0 279.95 283.45 278.6 279.05 353 279.05 down down correct
530095.BSE Pradhin Limited 20230214 0 36.15 38 36.15 37.8 295 37.8 up up correct
530109.BSE Anupam Finserv Limited 20230214 0 1.88 1.89 1.82 1.85 162664 1.85 down down correct
530111.BSE Raj Packaging Industries Limited 20230214 0 51.65 53.45 51 51 488 51 down down correct
530119.BSE Natraj Proteins Limited 20230214 0 56.35 56.35 53.8 55 6123 55 down down correct
530125.BSE Samrat Pharmachem Limited 20230214 0 577 599.9 560 578.65 2626 578.65 up up correct
530129.BSE Nile Limited 20230214 0 580.05 580.05 550.6 555.2 1929 555.2 down down correct
530131.BSE Udaipur Cement Works Limited 20230214 0 31 31.05 30 30.1 45769 30.1 down down correct
530133.BSE Amco India Limited 20230214 0 60.35 63 60.35 62.45 139 62.45 up up correct
530139.BSE Kreon Finnancial Services Limited 20230214 0 48.45 48.9 44.25 45.35 3788 45.35 down down correct
530145.BSE Kisan Mouldings Limited 20230214 0 9.65 9.89 9 9.47 13164 9.47 down down correct
530151.BSE Vijay Textiles Limited 20230214 0 34.75 37 34 34.55 17404 34.55 down down correct
530163.BSE Kerala Ayurveda Limited 20230214 0 100.05 103.8 90 90.55 17930 90.55 down down correct
530169.BSE Mohit Paper Mills Limited 20230214 0 20.95 20.95 19.2 19.65 5679 19.65 down down correct
530175.BSE Odyssey Technologies Limited 20230214 0 49.9 49.9 47.1 48.95 1169 48.95 down down correct
530185.BSE Surat Textile Mills Limited 20230214 0 8.04 8.1 7.7 7.75 231082 7.75 down down correct
530187.BSE Atharv Enterprises Limited 20230214 0 3.02 3.02 3.02 3.02 26056 3.02
530201.BSE Kallam Textiles Limited 20230214 0 10.89 10.89 10.31 10.39 53065 10.39 down down correct
530207.BSE Brawn Biotech Limited 20230214 0 20.5 21.5 20.15 21.25 4305 21.25 up up correct
530215.BSE Kings Infra Ventures Limited 20230214 0 103 103.9 99.5 100.5 28126 100.5 down down correct
530233.BSE Auro Laboratories Limited 20230214 0 68.9 68.95 66 68 3223 68 down down correct
530245.BSE Aryaman Financial Services Limited 20230214 0 86.1 86.1 86.1 86.1 201 86.1
530259.BSE Inter State Oil Carrier Limited 20230214 0 25.4 25.4 23.1 23.2 3247 23.2 down down correct
530263.BSE Global Capital Markets Limited 20230214 0 30.9 31 30.05 30.05 11858 30.05 down down correct
530265.BSE Sainik Finance & Industries Limited 20230214 0 31.25 31.25 31.25 31.25 15 31.25
530299.BSE Kothari Products Limited 20230214 0 113.65 114 113.65 114 22 114 up up correct
530305.BSE Piccadily Agro Industries Limited 20230214 0 42.55 42.95 38.7 40.6 222117 40.6 down down correct
530309.BSE Chandra Prabhu International Ltd 20230214 0 25.6 26.05 24.05 25.3 58521 25.3 down down correct
530313.BSE Laurel Organics Ltd 20230214 0 40.2 41.4 37.75 39.9 1065 39.9 down down correct
530315.BSE Hindustan Tin Works Limited 20230214 0 106 108 103.3 107.1 16641 107.1 up up correct
530317.BSE Godavari Drugs Limited 20230214 0 83.1 85.5 74 74.75 36341 74.75 down down correct
530331.BSE Premco Global Limited 20230214 0 364.05 410 349.9 392.85 5100 386.3016 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230214 0 79 90.7 79 87.85 449 87.85 up up correct
530355.BSE Asian Energy Services Limited 20230214 0 66.75 68.3 64.5 65.9 11351 65.9 down down correct
530367.BSE NRB Bearings Limited 20230214 0 140.95 145.2 140.95 143.8 3680 143.8 up up correct
530377.BSE Nila Infrastructures Limited 20230214 0 5.52 6.12 5.52 5.96 29335 5.96 up up correct
530401.BSE Vinyoflex Limited 20230214 0 101.35 103.95 96.3 96.3 11686 96.3 down down correct
530405.BSE Jindal Capital Limited 20230214 0 24.9 25.3 24.2 25.1 706 25.1 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230214 0 70 76.9 70 74.3 73602 74.3 up up correct
530427.BSE Choksi Imaging Limited 20230214 0 45.1 47.95 45.1 45.8 3586 45.8 up up correct
530431.BSE Ador Fontech Limited 20230214 0 82.75 83 79.5 82.1 20275 82.1 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230214 0 93.15 103 93.05 102.05 7023 102.05 up up correct
530449.BSE Rungta Irrigation Limited 20230214 0 32 32 32 32 361 32
530459.BSE Valson Industries Limited 20230214 0 27 27 25 25.25 2493 25.25 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230214 0 15.5 15.85 15 15.25 26871 15.25 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230214 0 374.9 384 363.2 379 11037 379 up up correct
530477.BSE Vikram Thermo (India) Limited 20230214 0 61.5 61.9 57.55 59.35 163545 59.35 down down correct
530499.BSE A. K. Capital Services Limited 20230214 0 449 455 444.95 446.5 2447 440.5427 down down correct
530517.BSE Relaxo Footwears Limited 20230214 0 780.25 790 778 782.5 15023 782.5 up up correct
530521.BSE Virat Industries Limited 20230214 0 236.05 245 235 238 661 238 up up correct
530533.BSE Terai Tea Company Limited 20230214 0 69.3 69.3 65.5 65.65 382 65.65 down down correct
530543.BSE MARG Limited 20230214 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230214 0 173 180.95 171 171 347 171 down down correct
530557.BSE NCL Research & Financial Services Limited 20230214 0 0.55 0.55 0.48 0.49 21093631 0.49 down down correct
530577.BSE Ladderup Finance Limited 20230214 0 24.95 24.95 18.55 20.3 22168 20.3 down down correct
530585.BSE Swastika Investmart Limited 20230214 0 157 162 157 161.6 49 161.6 up up correct
530589.BSE Prima Plastics Limited 20230214 0 97.6 99.95 96.15 96.5 4633 96.5 down down correct
530609.BSE Carnation Industries Limited 20230214 0 4.38 4.39 4.38 4.39 1143 4.39 up up correct
530611.BSE Sturdy Industries Limited 20230214 0 0.52 0.53 0.5 0.51 1573259 0.51 down down correct
530617.BSE Sampre Nutritions Limited 20230214 0 120.9 120.9 112.6 115.55 2744 115.55 down down correct
530621.BSE Akar Auto Industries Limited 20230214 0 70 71.85 67.05 69.25 4168 69.25 down down correct
530627.BSE Vipul Organics Limited 20230214 0 119.6 126 119.6 123.35 3418 123.35 up up correct
530643.BSE Eco Recycling Limited 20230214 0 130.2 133.3 127 129.6 6989 129.6 down down correct
530655.BSE Goodluck India Limited 20230214 0 445.6 451.6 442.05 444.55 40607 444.55 down down correct
530663.BSE Goyal Associates Limited 20230214 0 2.17 2.17 2.17 2.17 544536 2.17
530665.BSE Zenith Healthcare Limited 20230214 0 4.53 4.53 4.36 4.42 15035 4.42 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230214 0 106.1 110.9 103.2 109.55 2620 109.55 up up correct
530689.BSE Lykis Limited 20230214 0 59.5 62.1 59.4 62.1 85122 62.1 up up correct
530695.BSE Prime Property Development Corporation Limited 20230214 0 12.02 12.3 12.02 12.3 461 12.3 up up correct
530697.BSE Zenlabs Ethica Limited 20230214 0 51.45 57 51.45 56.2 31734 56.2 up up correct
530699.BSE Raj Rayon Industries Limited 20230214 0 66.7 66.7 66.7 66.7 2071 66.7
530709.BSE Gowra Leasing and Finance Limited 20230214 0 19 19.95 19 19.95 55 19.95 up up correct
530711.BSE Jagan Lamps Limited 20230214 0 44.75 44.75 42 42.45 7619 42.45 down down correct
530715.BSE Alps Industries Limited 20230214 0 2.07 2.07 1.9 2 9009 2 down down correct
530755.BSE Coral Newsprints Ltd 20230214 0 11.03 11.03 9.99 11.03 19037 11.03
530759.BSE Sterling Tools Limited 20230214 0 333.25 345.25 322.05 333.8 22168 333.8 up up correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230214 0 44.1 44.1 41 43.8 1054 43.8 down down correct
530789.BSE Ceejay Finance Limited 20230214 0 117.95 129.9 108.5 115.8 487 115.8 down down correct
530803.BSE Bhageria Industries Limited 20230214 0 130.7 132.4 128.85 129.65 1005 129.65 down down correct
530809.BSE BNR Udyog Limited 20230214 0 39.85 39.85 38 38 675 38 down down correct
530813.BSE KRBL Limited 20230214 0 377.8 379.65 369 370.15 45186 370.15 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230214 0 88.1 94.7 87.25 87.25 3256 87.25 down down correct
530821.BSE SSPDL Limited 20230214 0 17.85 17.85 15.95 16.35 4045 16.35 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230214 0 25.9 25.9 25.9 25.9 1364 25.9
530829.BSE CIL Securities Limited 20230214 0 28.5 28.95 27.15 27.35 2586 27.35 down down correct
530839.BSE Clio Infotech Limited 20230214 0 4.87 4.99 4.87 4.99 680 4.99 up up correct
530843.BSE Cupid Limited 20230214 0 267.1 271.15 261.35 264.45 13614 264.45 down down correct
530845.BSE Sunshield Chemicals Limited 20230214 0 489.95 489.95 468 474.85 3124 474.85 down down correct
530871.BSE Chembond Chemicals Limited 20230214 0 271.2 272.75 267.3 272 1248 272 up up correct
530879.BSE Capital India Finance Limited 20230214 0 82.55 88.45 82.55 86.8 140 86.8 up up correct
530883.BSE Super Crop Safe Limited 20230214 0 6.25 6.28 5.52 6.01 84002 6.01 down up incorrect
530897.BSE N G Industries LTD 20230214 0 77.5 78.95 73.3 78.95 2090 78.95 up down incorrect
530915.BSE J. R. Foods Limited 20230214 0 4.5 4.5 4.5 4.5 15 4.5
530951.BSE Raminfo Limited 20230214 0 119.5 119.65 112 114.25 16769 114.25 down up incorrect
530953.BSE Sunil Agro Foods Limited 20230214 0 151.9 151.9 140 145.65 2022 145.65 down up incorrect
530959.BSE Diana Tea Company Limited 20230214 0 26.85 26.85 25 25.4 10778 25.4 down up incorrect
530961.BSE Vikas EcoTech Limited 20230214 0 3.1 3.19 3.06 3.09 5110662 3.09 down up incorrect
530965.BSE Indian Oil Corporation Limited 20230214 0 79.3 79.8 78.7 79.15 218107 79.15 down up incorrect
530973.BSE Alfa Ica (India) Limited 20230214 0 44.6 46.8 42.85 46.8 601 46.8 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230214 0 127.3 127.3 125 127 173 127 down down correct
530979.BSE India Home Loan Limited 20230214 0 37.95 40 36.5 38.2 63776 38.2 up up correct
530991.BSE Roopa Industries Limited 20230214 0 53 53 47.05 50.95 1104 50.95 down down correct
530997.BSE Unique Organics Limited 20230214 0 46 46 43.75 45 3946 45 down down correct
531025.BSE Visagar Financial Services Limited 20230214 0 1.22 1.22 1.19 1.21 996447 1.21 down down correct
531041.BSE Competent Automobiles Company Limited 20230214 0 233 233 219 219.1 867 219.1 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230214 0 14.07 14.07 13.7 13.7 111 13.7 down down correct
531069.BSE Vijay Solvex Limited 20230214 0 898.05 932.95 859.2 875.8 657 875.8 down down correct
531080.BSE Shri Krishna Devcon Limited 20230214 0 21.4 21.4 19.15 20.05 1953 20.05 down down correct
531082.BSE Alankit Limited 20230214 0 9 9 8.22 8.32 104075 8.32 down down correct
531083.BSE Nihar Info Global Limited 20230214 0 7.89 7.89 7 7 7598 7 down down correct
531091.BSE United Credit Limited 20230214 0 19.65 19.65 17.85 19.5 2972 19.5 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230214 0 59.25 61.5 58.05 59 23922 59 down down correct
531111.BSE Gothi Plascon India Limited 20230214 0 28.3 28.3 28.25 28.25 2800 28.25 down down correct
531120.BSE Patel Engineering Limited 20230214 0 14.6 14.8 13.8 13.85 442300 13.85 down down correct
531129.BSE Inani Marbles and Industries Limited 20230214 0 20 20.85 20 20.85 27320 20.85 up down incorrect
531137.BSE Gemstone Investments Limited 20230214 0 0.93 0.95 0.89 0.92 133522 0.92 down up incorrect
531146.BSE Medicamen Biotech Limited 20230214 0 727.4 727.4 691.95 691.95 1168 691.95 down up incorrect
531157.BSE Organic Coatings Limited 20230214 0 6.53 6.53 6.21 6.21 1736 6.21 down up incorrect
531158.BSE Catvision Limited 20230214 0 16.2 16.95 15.11 16.18 19655 16.18 down up incorrect
531161.BSE ABM Knowledgeware Limited 20230214 0 94.3 94.3 91 91.6 5811 91.6 down up incorrect
531163.BSE Kemistar Corporation Limited 20230214 0 39.5 39.5 37.1 37.2 289 37.2 down up incorrect
531169.BSE SKP Securities Limited 20230214 0 77 77 75.2 75.2 60 75.2 down up incorrect
531173.BSE Syschem (India) Limited 20230214 0 59 59 54.05 57.25 51880 57.25 down up incorrect
531190.BSE Tavernier Resources Limited 20230214 0 13.3 13.3 13.3 13.3 0 13.3
531198.BSE Dhanada Corporation Limited 20230214 0 3.25 3.25 3.25 3.25 312 3.25
531201.BSE Shilchar Technologies Limited 20230214 0 1238.4 1359 1235.35 1330.9 12368 1330.9 up up correct
531210.BSE Colinz Laboratories Limited 20230214 0 42.4 42.4 40.3 42.4 484 42.4
531212.BSE Nalin Lease Finance Limited 20230214 0 37.65 37.65 34.35 34.9 3287 34.9 down down correct
531215.BSE RTS Power Corporation Limited 20230214 0 175 175 158.2 161.9 52341 161.9 down down correct
531223.BSE Anjani Synthetics Limited 20230214 0 28.35 29.7 27.3 28.85 5507 28.85 up up correct
531233.BSE Rasi Electrodes Limited 20230214 0 14.9 14.9 14.3 14.5 26621 14.5 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230214 0 85.1 89.9 83.35 84.7 1330 84.7 down down correct
531241.BSE Linc Pen & Plastics Limited 20230214 0 496.8 529.3 492.5 514.75 6680 514.75 up up correct
531246.BSE Prima Industries Limited 20230214 0 17 17 16.15 16.15 89 16.15 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230214 0 264.9 309.5 264.9 297.65 77946 297.65 up up correct
531255.BSE Paragon Finance Limited 20230214 0 36.35 36.35 35.05 36.35 1176 36.35
531259.BSE Esha Media Research Limited 20230214 0 5.49 5.76 5.49 5.75 148 5.75 up up correct
531268.BSE B2B Software Technologies Limited 20230214 0 26 27.25 25.7 26 1802 26
531273.BSE Radhe Developers (India) Limited 20230214 0 8.85 8.9 8.62 8.87 315857 8.87 up up correct
531278.BSE Elixir Capital Limited 20230214 0 42 42 39 40.7 1065 40.7 down down correct
531281.BSE P G Industry Limited 20230214 0 16.5 16.5 16 16.2 181 16.2 down down correct
531287.BSE National Plastic Technologies Limited 20230214 0 116.9 117.7 112 112 1046 112 down down correct
531289.BSE National Fittings Limited 20230214 0 70.1 74.65 70.1 72.55 5219 72.55 up up correct
531297.BSE Artefact Projects Limited 20230214 0 44.5 45.9 42.1 44.1 3432 44.1 down down correct
531306.BSE DHP India Limited 20230214 0 866.75 906.7 836 887.7 7659 887.7 up up correct
531307.BSE RRIL Limited 20230214 0 13.2 13.2 12.5 12.95 49325 12.95 down down correct
531328.BSE Kretto Syscon Limited 20230214 0 0.65 0.67 0.62 0.63 688970 0.63 down down correct
531335.BSE Zydus Wellness Limited 20230214 0 1438.95 1438.95 1400 1422.9 2454 1422.9 down down correct
531337.BSE Jump Networks Limited 20230214 0 3.81 3.86 3.6 3.71 19713 3.71 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230214 0 36.9 39.5 36.9 38.8 174 38.8 up up correct
531346.BSE Eastern Treads Limited 20230214 0 35.7 35.7 31.5 32.45 1315 32.45 down down correct
531349.BSE Panacea Biotec Limited 20230214 0 126.95 137.05 123.1 131.15 53661 131.15 up up correct
531352.BSE Peeti Securities Limited 20230214 0 28.85 30.25 28.85 30.25 225 30.25 up up correct
531358.BSE Choice International Limited 20230214 0 268.05 268.05 260 262.6 4784 262.6 down down correct
531359.BSE Shriram Asset Management Company Limited 20230214 0 187.5 188.35 171 180.3 5822 180.3 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230214 0 35.75 37.5 34.55 35.05 101 35.05 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230214 0 43.7 43.75 40.7 41.5 41674 41.5 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230214 0 143.5 143.5 131.1 140.7 222 140.7 down down correct
531411.BSE Tuni Textile Mills Limited 20230214 0 1.89 1.9 1.83 1.84 222434 1.84 down down correct
531412.BSE Radix Industries (India) Limited 20230214 0 67.05 67.05 67.05 67.05 103 67.05
531416.BSE Narendra Properties Limited 20230214 0 17.75 17.75 15.2 16.8 2167 16.8 down down correct
531417.BSE Mega Corporation Limited 20230214 0 2.19 2.25 2.1 2.15 88279 2.15 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230214 0 246.2 246.2 228 230 109168 230 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230214 0 24.2 24.95 23 24.75 3414 24.75 up up correct
531439.BSE Goldstone Technologies Limited 20230214 0 60.9 66.45 60.9 60.9 15947 60.9
531449.BSE GRM Overseas Limited 20230214 0 307 322.65 297 313.05 27392 313.05 up up correct
531453.BSE Mohit Industries Limited 20230214 0 14.9 15.3 14.9 15.2 87 15.2 up up correct
531454.BSE Polylink Polymers (India) Limited 20230214 0 20.35 20.75 19.9 19.95 3195 19.95 down down correct
531456.BSE Minaxi Textiles Limited 20230214 0 1.85 1.85 1.73 1.79 471886 1.79 down down correct
531471.BSE Duke Offshore Limited 20230214 0 8.5 8.5 8.49 8.49 107 8.49 down down correct
531472.BSE Cybele Industries Ltd 20230214 0 21.3 21.3 20.25 20.25 82 20.25 down down correct
531494.BSE Navkar Builders Limited 20230214 0 9.48 9.48 9 9.29 126685 9.29 down down correct
531502.BSE Esaar (India) Limited 20230214 0 6.61 6.84 6.61 6.78 12640 6.78 up up correct
531503.BSE Maris Spinners Limited 20230214 0 43.4 43.4 40.55 41.75 520 41.75 down down correct
531512.BSE Orient Tradelink Limited 20230214 0 13.44 13.44 11.4 12.41 5831 12.41 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230214 0 0.57 0.59 0.57 0.58 308633 0.58 up down incorrect
531525.BSE Ace Software Exports Limited 20230214 0 18 18 17 17 103 17 down up incorrect
531531.BSE Hatsun Agro Product Limited 20230214 0 883.05 885.35 876 878.55 725 878.55 down up incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230214 0 19.1 19.1 17.2 17.25 929 17.25 down up incorrect
531540.BSE Maruti Infrastructure Limited 20230214 0 104.9 104.9 90.5 94.4 8873 94.4 down up incorrect
531543.BSE Jindal Worldwide Limited 20230214 0 325.05 325.05 302.5 308.2 27084 308.2 down up incorrect
531583.BSE Rap Media Limited 20230214 0 18.35 19.85 18.35 19.85 27 19.85 up down incorrect
531591.BSE Bampsl Securities Limited 20230214 0 7.85 8 7.67 7.84 4302 7.84 down up incorrect
531599.BSE FDC Limited 20230214 0 266.55 268 262.5 264.4 2002 264.4 down up incorrect
531608.BSE Gorani Industries Limited 20230214 0 172.4 177.2 165.2 175 1138 175 up down incorrect
531609.BSE KG Petrochem Limited 20230214 0 206 206 181.05 197.95 3035 197.95 down up incorrect
531613.BSE Meyer Apparel Limited 20230214 0 1.22 1.22 1.22 1.22 6406 1.22
531616.BSE Starcom Information Technology Limited 20230214 0 110.25 110.25 110.25 110.25 0 110.25
531624.BSE Country Condo's Limited 20230214 0 4 4.2 4 4.02 11065 4.02 up up correct
531626.BSE Orosil Smiths India Limited 20230214 0 4.25 4.25 4.05 4.12 22694 4.12 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230214 0 320.85 344.2 316.95 343.05 13918 343.05 up up correct
531638.BSE Suraj Limited 20230214 0 68.05 71.6 68.05 71 850 71 up up correct
531642.BSE Marico Limited 20230214 0 491.85 498.65 491.6 494.05 42667 489.5582 up up correct
531648.BSE Mahavir Industries Limited 20230214 0 1 1 1 1 0 1
531661.BSE Hittco Tools Limited 20230214 0 12.48 12.51 12.06 12.25 7716 12.25 down down correct
531668.BSE Vision Corporation Limited 20230214 0 1.8 1.89 1.72 1.89 2366 1.89 up up correct
531680.BSE Mayur Leather Products Limited 20230214 0 5.39 5.39 5.39 5.39 420 5.39
531688.BSE Prithvi Exchange (India) Limited 20230214 0 70.4 70.4 59.5 61.8 11197 61.8 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230214 0 329.55 332 323 325.65 2137 325.65 down up incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230214 0 1111.05 1111.05 1024.3 1029.55 194 1029.55 down up incorrect
531726.BSE Panchsheel Organics Limited 20230214 0 245 245 230 232.65 6122 231.8355 down up incorrect
531727.BSE Menon Pistons Limited 20230214 0 48.45 48.45 46.1 46.2 11192 46.2 down up incorrect
531737.BSE Greencrest Financial Services Limited 20230214 0 1.11 1.11 1.11 1.11 13584 1.11
531739.BSE Gennex Laboratories Limited 20230214 0 5.35 5.52 5.35 5.49 99233 5.49 up down incorrect
531744.BSE Gini Silk Mills Limited 20230214 0 39.85 39.85 39 39.5 251 39.5 down up incorrect
531746.BSE Prajay Engineers Syndicate Limited 20230214 0 13.6 13.6 12.85 13.38 16027 13.38 down up incorrect
531752.BSE Biogen Pharmachem Industries Limited 20230214 0 0.77 0.77 0.73 0.76 1404582 0.76 down up incorrect
531762.BSE Unjha Formulations Limited 20230214 0 15.75 15.75 14.2 14.2 2013 14.2 down up incorrect
531768.BSE Poly Medicure Limited 20230214 0 879 893.55 876 887.45 1346 887.45 up down incorrect
531802.BSE Prerna Infrabuild Limited 20230214 0 40.85 42.75 40 42.15 129864 42.15 up up correct
531813.BSE Ganga Papers India Limited 20230214 0 73.9 73.9 70 73.8 881 73.8 down down correct
531814.BSE Tirupati Sarjan Limited 20230214 0 10.82 11.39 10.62 11.16 5965 11.16 up up correct
531842.BSE Lahoti Overseas Limited 20230214 0 29.4 30.5 29.15 30.2 16275 30.2 up up correct
531859.BSE Oriental Veneer Products Limited 20230214 0 57.5 60 57.5 58.5 10298 58.5 up up correct
531861.BSE Joindre Capital Services Limited 20230214 0 32.85 32.85 31.1 31.55 685 31.55 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230214 0 1182 1188.95 1140.25 1156 3016 1156 down down correct
531867.BSE Unitech International Limited 20230214 0 6.26 6.83 6.26 6.26 26631 6.26
531869.BSE Sacheta Metals Limited 20230214 0 18 18 17.25 17.35 16372 17.35 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230214 0 19 19.95 18.05 19.2 902 19.2 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230214 0 94.25 98 94.25 97.9 3508 97.9 up up correct
531893.BSE Sawaca Business Machines Limited 20230214 0 1.1 1.14 1 1.03 441141 1.03 down down correct
531900.BSE CCL International Limited 20230214 0 16.4 17.15 16.3 16.75 2385 16.75 up up correct
531909.BSE Croissance Limited 20230214 0 9.1 9.1 8.47 8.47 16459 8.47 down down correct
531917.BSE Twinstar Industries Limited 20230214 0 1.2 1.2 1.2 1.2 0 1.2
531921.BSE Agarwal Industrial Corporation Limited 20230214 0 669.7 699.2 659.1 678.15 6244 678.15 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230214 0 28.7 28.8 27.7 28 1135 28 down down correct
531950.BSE Vertex Securities Limited 20230214 0 1.88 1.97 1.88 1.93 14047 1.93 up up correct
531952.BSE Riba Textiles Limited 20230214 0 38.8 39.95 35.25 37.9 9564 37.9 down down correct
531977.BSE Chartered Logistics Limited 20230214 0 4.61 4.8 4.4 4.54 206489 4.54 down down correct
531978.BSE Ambika Cotton Mills Limited 20230214 0 1480.05 1490.45 1433.8 1449.3 2202 1449.3 down down correct
531979.BSE Hind Aluminium Industries Limited 20230214 0 37.25 37.5 36.3 36.8 4942 36.8 down down correct
531996.BSE Odyssey Corporation Limited 20230214 0 7.2 7.2 6.8 7.08 12393 7.08 down down correct
532001.BSE Inducto Steels Limited 20230214 0 30 30 30 30 15 30
532005.BSE Sam Industries Limited 20230214 0 60 65.65 56.7 62.65 50063 62.65 up up correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230214 0 10.45 10.45 10.45 10.45 1 10.45
532011.BSE Pooja Entertainment and Films Limited 20230214 0 169.05 184.5 169.05 180.05 135 180.05 up up correct
532015.BSE Gravity (India) Limited 20230214 0 4.27 4.41 4.25 4.25 548 4.25 down down correct
532022.BSE Filatex Fashions Limited 20230214 0 16.6 17.6 16.25 16.85 134256 16.85 up up correct
532029.BSE Sindhu Trade Links Limited 20230214 0 20 20.8 19.5 19.9 25377 19.9 down down correct
532033.BSE Jain Studios Limited 20230214 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230214 0 53.15 54.35 51.05 51.75 19223 51.75 down down correct
532041.BSE Hindustan Bio Sciences Limited 20230214 0 3.9 4.01 3.9 3.9 15053 3.9
532053.BSE Wallfort Financial Services Limited 20230214 0 51.95 53.9 49.3 50.7 22494 50.7 down down correct
532054.BSE KDDL Limited 20230214 0 1182 1211 1136.95 1157.85 4239 1157.85 down down correct
532056.BSE Adinath Exim Resources Limited 20230214 0 17.45 17.45 17.45 17.45 30 17.45
532067.BSE Kilpest India Limited 20230214 0 406.9 406.9 378.9 387.7 5023 387.7 down down correct
532070.BSE Sumuka Agro Industries Limited 20230214 0 72.25 72.45 69 70.4 99768 70.4 down down correct
532081.BSE KSS Limited 20230214 0 0.19 0.19 0.19 0.19 0 0.19
532092.BSE Sagar Productions Limited 20230214 0 2 2.1 1.9 1.95 6011 1.95 down down correct
532100.BSE Indo-City Infotech Limited 20230214 0 6.65 6.65 6.51 6.52 379 6.52 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230214 0 4.45 4.47 4.11 4.16 14530 4.16 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230214 0 6.15 6.54 6 6.02 426523 6.02 down down correct
532124.BSE Reliable Ventures India Limited 20230214 0 12.64 12.64 12 12.4 3689 12.4 down down correct
532134.BSE Bank of Baroda 20230214 0 166 169.3 163.7 168.75 1308651 168.75 up up correct
532141.BSE Andhra Cements Limited 20230214 0 7.68 7.68 7.68 7.68 0 7.68
532143.BSE SKM Egg Products Export (India) Limited 20230214 0 206.6 206.6 194.25 194.25 13151 194.25 down down correct
532145.BSE H S India Limited 20230214 0 11.78 12.08 11.06 11.22 5157 11.22 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230214 0 82.35 82.85 81.75 82.5 2933 82.5 up up correct
532156.BSE Vaibhav Global Limited 20230214 0 311.4 323.45 308.95 311.3 15998 311.3 down down correct
532160.BSE Gujarat State Financial Corporation 20230214 0 7 7.17 6.84 6.92 9389 6.92 down down correct
532162.BSE JK Paper Ltd 20230214 0 384.05 394.75 384.05 385.9 40462 381.9991 up up correct
532163.BSE Saregama India Limited 20230214 0 343.05 348 338 340.65 7181 340.65 down down correct
532172.BSE Adroit Infotech Limited 20230214 0 23.85 23.85 22.2 22.5 1591 22.5 down down correct
532173.BSE CyberTech Systems and Software Limited 20230214 0 127.2 127.5 124 124.85 823 124.85 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230214 0 16.25 16.65 16.15 16.35 149103 16.35 up up correct
532183.BSE Gayatri Sugars Limited 20230214 0 3.38 3.38 3.38 3.38 845 3.38
532209.BSE The Jammu and Kashmir Bank Limited 20230214 0 51.2 51.2 48.6 49.75 677209 49.75 down down correct
532212.BSE Archies Limited 20230214 0 20.05 20.3 19.6 19.7 8412 19.7 down down correct
532215.BSE Axis Bank Ltd 20230214 0 860.05 871.75 854.85 870.05 110780 870.05 up up correct
532216.BSE HB Stockholdings Limited 20230214 0 47 47.9 46.45 46.45 3216 46.45 down down correct
532219.BSE Energy Development Company Limited 20230214 0 20.55 20.6 19.85 20.1 16837 20.1 down down correct
532221.BSE Sonata Software Limited 20230214 0 653.35 667 650 654.65 21576 654.65 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230214 0 78.6 78.6 73.9 77.7 609 77.7 down down correct
532240.BSE India Nippon Electricals Limited 20230214 0 367 372.75 348.15 361.15 3093 352.3228 down down correct
532256.BSE Nalwa Sons Investments Limited 20230214 0 2240 2240 2093.45 2099.9 223 2099.9 down down correct
532271.BSE Cybermate Infotek Limited 20230214 0 4.51 4.55 4.31 4.52 116622 4.52 up up correct
532284.BSE TCFC Finance Limited 20230214 0 30.2 30.25 29 29.65 1145 29.65 down down correct
532285.BSE Geojit Financial Services Limited 20230214 0 45.85 45.85 44.55 44.9 7340 44.9 down down correct
532286.BSE Jindal Steel & Power Limited 20230214 0 584.8 592.9 580.45 589.85 34332 589.85 up up correct
532290.BSE BLB Limited 20230214 0 24.05 24.25 22.2 23 8284 23 down down correct
532300.BSE Wockhardt Limited 20230214 0 189 189.5 184.5 186.95 117825 186.95 down down correct
532301.BSE Tata Coffee Limited 20230214 0 209.95 210.4 207.55 209.65 15727 209.65 down down correct
532310.BSE Shree Rama Multi-Tech Limited 20230214 0 10 10.98 10 10.51 3743 10.51 up up correct
532320.BSE Vaarad Ventures Limited 20230214 0 13.39 13.8 12.7 13.14 2977 13.14 down down correct
532321.BSE Cadila Healthcare Limited 20230214 0 470.1 474.25 468.3 472.85 17817 472.85 up up correct
532323.BSE Shiva Cement Limited 20230214 0 53.45 53.45 50.85 51.25 163812 51.25 down down correct
532326.BSE Intense Technologies Limited 20230214 0 69.6 69.6 66 67 6477 67 down down correct
532329.BSE Danlaw Technologies India Limited 20230214 0 268 320.2 261.6 320.2 91380 320.2 up up correct
532333.BSE HB Portfolio Limited 20230214 0 47 47 39.85 41.65 1029 41.65 down down correct
532344.BSE SoftSol India Limited 20230214 0 132.3 138.9 132.3 138.9 1258 138.9 up up correct
532345.BSE Gati Limited 20230214 0 127.2 128 118.05 119.7 197514 119.7 down down correct
532349.BSE Transport Corporation of India Limited 20230214 0 647.15 651.1 639.1 644 2424 644 down down correct
532350.BSE Padmalaya Telefilms Limited 20230214 0 2.2 2.29 2.15 2.15 8391 2.15 down down correct
532351.BSE Aksh Optifibre Limited 20230214 0 9.55 9.55 9 9.25 51791 9.25 down down correct
532355.BSE Picturehouse Media Limited 20230214 0 7.24 7.24 6.4 6.41 11568 6.41 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230214 0 280.35 286.3 264.05 273.55 117162 273.55 down down correct
532357.BSE Mukta Arts Limited 20230214 0 54.05 56 52.1 53.05 4960 53.05 down down correct
532362.BSE Nagpur Power and Industries Limited 20230214 0 78 80 75 75.2 598 75.2 down down correct
532369.BSE Ramco Industries Limited 20230214 0 144.45 144.45 141.4 142 1611 142 down down correct
532370.BSE Ramco Systems Limited 20230214 0 233.85 236.1 225.8 227.3 7329 227.3 down down correct
532372.BSE Virinchi Limited 20230214 0 39.1 40.5 38.5 39.25 93401 39.25 up up correct
532373.BSE WeP Solutions Limited 20230214 0 21.6 22.2 21.2 21.4 4578 21.4 down down correct
532374.BSE Sterlite Technologies Limited 20230214 0 171 172.8 168.75 169.3 47219 169.3 down down correct
532376.BSE MRO-TEK Realty Limited 20230214 0 61.25 63.95 61.25 62.05 2699 62.05 up up correct
532380.BSE Baba Arts Limited 20230214 0 15.15 15.8 14.8 14.9 24900 14.9 down down correct
532384.BSE Tyche Industries Limited 20230214 0 136 144.2 136 138 56319 138 up up correct
532386.BSE California Software Company Limited 20230214 0 18 18 16.65 16.95 32926 16.95 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230214 0 37.25 37.45 36.9 37.35 1384 37.35 up up correct
532388.BSE Indian Overseas Bank 20230214 0 26.6 26.7 25.9 26.1 1360853 26.1 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230214 0 178.1 179.8 176.5 178.1 32566 178.1
532395.BSE Axiscades Technologies Limited 20230214 0 318.55 322.95 318.55 318.55 17353 318.55
532398.BSE Usha Martin Education & Solutions Limited 20230214 0 4.19 4.56 4.19 4.21 1464 4.21 up up correct
532400.BSE Birlasoft Limited 20230214 0 287 294.75 286.9 287.55 77424 287.55 up up correct
532404.BSE Saven Technologies Limited 20230214 0 42.9 42.9 41.05 41.6 4661 40.6 down down correct
532406.BSE Avantel Limited 20230214 0 397.9 397.9 385 386.3 8180 386.3 down down correct
532407.BSE MosChip Technologies Limited 20230214 0 62.45 63.5 60.3 61.45 69566 61.45 down down correct
532408.BSE Megasoft Limited 20230214 0 28.35 29.95 27.7 28.05 11119 28.05 down down correct
532410.BSE Transcorp International Limited 20230214 0 33.5 33.8 32.1 32.4 2790 32.4 down down correct
532419.BSE Smartlink Holdings Limited 20230214 0 138.1 142.6 137.65 138.35 2574 138.35 up down incorrect
532424.BSE Godrej Consumer Products Limited 20230214 0 925.95 934.95 918.8 930.15 25838 930.15 up down incorrect
532430.BSE BF Utilities Limited 20230214 0 375.6 385.25 373.05 376.35 28805 376.35 up down incorrect
532435.BSE Sanmit Infra Limited 20230214 0 72.5 75.25 58.05 72.9 1409000 72.9 up down incorrect
532439.BSE Olectra Greentech Limited 20230214 0 465.05 467.9 410 421.15 64080 421.15 down up incorrect
532440.BSE MPS Limited 20230214 0 1101.1 1130.85 1101.1 1121.1 1864 1121.1 up down incorrect
532443.BSE Cera Sanitaryware Limited 20230214 0 6224.95 6224.95 5903.95 5915.15 1065 5915.15 down up incorrect
532455.BSE Shalimar Wires Industries Limited 20230214 0 11.5 12.1 11.25 12 1818 12 up down incorrect
532456.BSE Compuage Infocom Limited 20230214 0 17.85 17.85 17.05 17.3 60143 17.3 down up incorrect
532457.BSE Gulshan Polyols Limited 20230214 0 230.05 242.5 230.05 236.8 7283 236.8 up down incorrect
532459.BSE Faze Three Autofab Limited 20230214 0 82.5 83.5 70.1 76.15 801 76.15 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230214 0 455.7 465 437.85 459.3 3159 459.3 up up correct
532461.BSE Punjab National Bank 20230214 0 50.25 51.1 49.5 50.85 3671657 50.85 up up correct
532468.BSE KAMA Holdings Limited 20230214 0 12698.5 12698.5 12320.15 12406.6 484 12406.6 down down correct
532475.BSE Aptech Limited 20230214 0 336 354.3 320.2 350 19084 350 up up correct
532479.BSE ISMT Limited 20230214 0 61.65 70.25 61.65 69.65 293463 69.65 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230214 0 6.99 6.99 6.88 6.91 5385 6.91 down down correct
532482.BSE Granules India Limited 20230214 0 285.1 288.5 283.35 287.9 29451 287.9 up up correct
532486.BSE Pokarna Limited 20230214 0 399 399 352.3 374.35 6022 374.35 down down correct
532488.BSE Divi's Laboratories Limited 20230214 0 2775.15 2796.5 2756.15 2791.6 14381 2791.6 up up correct
532493.BSE Astra Microwave Products Limited 20230214 0 271 271 259.8 265.3 16936 265.3 down up incorrect
532497.BSE Radico Khaitan Limited 20230214 0 1154.35 1154.35 1115.2 1118.9 5552 1118.9 down up incorrect
532503.BSE Rajapalayam Mills Limited 20230214 0 625.15 632.95 620.55 624.9 3599 624.9 down up incorrect
532505.BSE UCO Bank 20230214 0 27.7 27.95 27.15 27.4 1112837 27.4 down up incorrect
532507.BSE B.A.G. Films and Media Limited 20230214 0 4.75 4.75 4.42 4.5 28889 4.5 down up incorrect
532508.BSE Jindal Stainless Limited 20230214 0 256.6 260.45 255.4 257.2 40946 257.2 up down incorrect
532513.BSE TVS Electronics Limited 20230214 0 350.95 357.55 338.25 342.15 30946 342.15 down up incorrect
532514.BSE Indraprastha Gas Limited 20230214 0 430.35 435.35 422.75 430.1 21757 430.1 down down correct
532523.BSE Biocon Limited 20230214 0 237.85 238.5 233.5 234.9 262560 234.9 down down correct
532524.BSE PTC India Limited 20230214 0 91.65 91.65 88.3 88.85 105273 88.85 down down correct
532525.BSE Bank of Maharashtra 20230214 0 27.6 27.6 26.55 27.1 600783 27.1 down down correct
532527.BSE Ramkrishna Forgings Limited 20230214 0 286.15 286.15 276.3 278.9 43311 278.9 down down correct
532529.BSE New Delhi Television Limited 20230214 0 191.05 191.05 188.35 188.35 22275 188.35 down down correct
532531.BSE Strides Pharma Science Limited 20230214 0 300.65 301.4 295 295.75 15151 295.75 down down correct
532539.BSE Minda Industries Limited 20230214 0 525.05 531.9 520.45 524.15 7993 523.6396 down down correct
532543.BSE GP Petroleums Limited 20230214 0 38.15 38.15 36.2 37.2 15656 37.2 down down correct
532548.BSE Century Plyboards (India) Limited 20230214 0 514.7 514.7 504.3 511.7 2209 511.7 down down correct
532553.BSE Welspun Enterprises Limited 20230214 0 136.7 136.7 133.05 133.4 12955 133.4 down down correct
532555.BSE NTPC Limited 20230214 0 168.2 168.6 164.85 166 488365 166 down down correct
532604.BSE S.A.L. Steel Limited 20230214 0 16.6 16.95 16.05 16.2 35224 16.2 down down correct
532605.BSE JBM Auto Limited 20230214 0 523.9 535.7 511 520.75 54432 520.75 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230214 0 88.6 90.9 88.35 90.5 87643 90.5 up up correct
532612.BSE Indoco Remedies Limited 20230214 0 362.95 372.75 357.55 368.45 92289 368.45 up up correct
532613.BSE VIP Clothing Limited 20230214 0 43.35 44.8 43.35 44.65 10996 44.65 up up correct
532614.BSE Impex Ferro Tech Limited 20230214 0 3.3 3.38 3.21 3.27 45504 3.27 down down correct
532617.BSE Jet Airways (India) Limited 20230214 0 68.4 70.5 67 67.9 13460 67.9 down down correct
532621.BSE Morarjee Textiles Limited 20230214 0 19.85 23.5 19.3 23 67384 23 up up correct
532624.BSE Jindal Photo Limited 20230214 0 304.15 349.75 303.1 329.75 9494 329.75 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230214 0 325.05 332.8 325.05 327.45 10372 327.45 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230214 0 6.26 6.53 6.14 6.4 23396230 6.4 up up correct
532628.BSE 3i Infotech Limited 20230214 0 36.15 36.5 35.3 35.5 86535 35.5 down down correct
532630.BSE Gokaldas Exports Limited 20230214 0 368.65 391.5 366.95 385.9 11965 385.9 up up correct
532633.BSE Allsec Technologies Limited 20230214 0 484.05 499.05 481.7 490.9 548 490.9 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230214 0 112.9 118 110.9 112.8 29124 112.8 down down correct
532638.BSE Shoppers Stop Limited 20230214 0 644.1 645.85 632 641.25 1955 641.25 down down correct
532642.BSE JSW Holdings Limited 20230214 0 3938.8 3957.3 3934.15 3936.85 33 3936.85 down down correct
532644.BSE J.K. Cement Limited 20230214 0 2726.05 2772.55 2726.05 2743.4 2998 2743.4 up up correct
532645.BSE Beeyu Overseas Limited 20230214 0 2.7 2.7 2.65 2.69 1991 2.69 down down correct
532648.BSE Yes Bank Limited 20230214 0 16.7 16.85 16.3 16.45 7855213 16.45 down down correct
532649.BSE Nectar Lifesciences Limited 20230214 0 18.8 18.8 18.15 18.5 8696 18.5 down down correct
532651.BSE SPL Industries Limited 20230214 0 63.75 66.4 62.6 62.75 22390 62.75 down down correct
532652.BSE The Karnataka Bank Limited 20230214 0 141 142.2 139.2 141.5 70127 141.5 up up correct
532654.BSE McLeod Russel India Limited 20230214 0 18.8 19.95 18.6 18.6 236131 18.6 down down correct
532656.BSE Facor Alloys Limited 20230214 0 7.63 8.45 7.63 8.11 498510 8.11 up up correct
532659.BSE IDFC Limited 20230214 0 77.6 77.95 76.05 77.3 938420 77.3 down down correct
532662.BSE HT Media Limited 20230214 0 20.05 20.2 19.5 19.75 17738 19.75 down down correct
532663.BSE Sasken Technologies Limited 20230214 0 909.25 930 901.35 913.15 330 913.15 up up correct
532666.BSE FCS Software Solutions Limited 20230214 0 2.58 2.82 2.54 2.63 4994082 2.63 up up correct
532667.BSE Suzlon Energy Limited 20230214 0 9.08 9.14 8.76 8.82 17611990 8.82 down down correct
532668.BSE Aurionpro Solutions Limited 20230214 0 356.15 363.15 348.2 350.1 10185 350.1 down down correct
532670.BSE Shree Renuka Sugars Limited 20230214 0 47.7 48.45 46.4 46.85 767792 46.85 down down correct
532673.BSE K.M. Sugar Mills Limited 20230214 0 29.2 29.35 27.35 28.05 39342 28.05 down down correct
532683.BSE AIA Engineering Limited 20230214 0 2803.15 2829 2757 2802.5 2426 2802.5 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230214 0 69.55 71.65 68.15 69.2 49524 69.2 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230214 0 296.9 296.9 283.15 293.25 1954 293.25 down down correct
532687.BSE Repro India Limited 20230214 0 377.05 386 370.7 374.95 1562 374.95 down down correct
532689.BSE PVR Limited 20230214 0 1687 1702 1657 1695.25 6430 1695.25 up up correct
532692.BSE Radha Madhav Corporation Limited 20230214 0 1.65 1.65 1.52 1.63 28132 1.63 down down correct
532695.BSE Celebrity Fashions Limited 20230214 0 15.25 15.8 15.05 15.5 15352 15.5 up down incorrect
532696.BSE Educomp Solutions Limited 20230214 0 2.07 2.14 2 2.03 14690 2.03 down up incorrect
532698.BSE Nitin Spinners Limited 20230214 0 214.1 215.75 205.2 205.95 8698 205.95 down up incorrect
532699.BSE Royal Orchid Hotels Limited 20230214 0 258.75 261.7 243 245.4 13295 245.4 down up incorrect
532700.BSE Entertainment Network (India) Limited 20230214 0 133.5 135.25 130.45 132.45 62250 132.45 down up incorrect
532701.BSE Cella Space Limited 20230214 0 9.02 9.95 9.02 9.08 4730 9.08 up down incorrect
532705.BSE Jagran Prakashan Limited 20230214 0 67.95 67.95 66.5 67.85 4800 67.85 down down correct
532706.BSE INOX Leisure Limited 20230214 0 506.3 506.3 492.1 501.55 9750 501.55 down down correct
532707.BSE Dynemic Products Limited 20230214 0 262.85 262.85 233.1 234.95 8651 234.95 down down correct
532712.BSE Reliance Communications Limited 20230214 0 1.82 1.85 1.78 1.83 1007311 1.83 up up correct
532713.BSE Sakuma Exports Limited 20230214 0 13.85 14.45 13.65 14 74077 14 up up correct
532714.BSE KEC International Limited 20230214 0 466.1 479.2 466.1 475.05 15497 475.05 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230214 0 67.95 69.75 67.05 67.15 1434 67.15 down down correct
532717.BSE Indo Tech Transformers Limited 20230214 0 194.45 199.45 191 192.15 436 192.15 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230214 0 29.8 30.55 29.4 29.85 32400 29.85 up up correct
532721.BSE VISA Steel Limited 20230214 0 14.44 14.44 13.8 13.83 1325 13.83 down down correct
532722.BSE NITCO Limited 20230214 0 23.75 23.85 23.15 23.25 5184 23.25 down down correct
532725.BSE Solar Industries India Limited 20230214 0 3749.65 3749.65 3650 3664.8 2034 3664.8 down down correct
532726.BSE Gallantt Metal Limited 20230214 0 67.5 67.5 60.85 62.05 10556 62.05 down down correct
532728.BSE Malu Paper Mills Limited 20230214 0 31.4 31.4 30.7 31 2656 31 down down correct
532729.BSE Uttam Sugar Mills Limited 20230214 0 253.65 255 245.45 249.9 3282 249.9 down down correct
532734.BSE Godawari Power & Ispat Limited 20230214 0 363.9 368.9 348.5 351.65 32396 351.65 down down correct
532742.BSE Paushak Limited 20230214 0 7799.1 7850.05 7658 7791.95 459 7791.95 down down correct
532744.BSE GTN Textiles Limited 20230214 0 12.65 12.65 11.75 12.45 114 12.45 down down correct
532745.BSE Inditrade Capital Limited 20230214 0 30.6 30.6 29.05 29.15 23814 29.15 down down correct
532748.BSE Prime Focus Limited 20230214 0 70.25 74.9 66.8 73.8 6549 73.8 up up correct
532749.BSE Allcargo Logistics Limited 20230214 0 385 385 328 365.1 254347 361.8974 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230214 0 404.95 404.95 391.25 399.8 15451 399.8 down down correct
532757.BSE Voltamp Transformers Limited 20230214 0 2903.1 2993.4 2890.05 2941.9 629 2941.9 up up correct
532759.BSE Atlanta Limited 20230214 0 14.55 14.55 13.85 13.9 1500 13.9 down down correct
532760.BSE Deep Energy Resources Limited 20230214 0 124 124.9 118 119.1 2548 119.1 down down correct
532761.BSE HOV Services Limited 20230214 0 47.75 47.75 46.6 47.2 155 47.2 down down correct
532764.BSE GeeCee Ventures Limited 20230214 0 143.35 143.9 141.15 141.15 117 141.15 down down correct
532766.BSE Richa Industries Limited 20230214 0 2.04 2.04 2.04 2.04 313 2.04
532767.BSE Gayatri Projects Limited 20230214 0 6.89 6.89 6.59 6.6 63744 6.6 down down correct
532768.BSE Fiem Industries Limited 20230214 0 1712.8 1766 1662 1732.8 3548 1732.8 up up correct
532771.BSE JHS Svendgaard Laboratories Limited 20230214 0 18 18.55 18 18.05 2096 18.05 up up correct
532774.BSE Inspirisys Solutions Limited 20230214 0 50 51.5 49.9 49.9 1616 49.9 down down correct
532777.BSE Info Edge (India) Limited 20230214 0 3451.05 3544 3380.3 3517.3 36899 3517.3 up up correct
532780.BSE Parsvnath Developers Limited 20230214 0 7.79 8.1 7.6 7.8 57485 7.8 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230214 0 51 51.1 49.5 50.75 25205 50.75 down down correct
532783.BSE LT Foods Limited 20230214 0 104.05 105.8 103.65 104.65 87309 104.65 up up correct
532784.BSE Sobha Limited 20230214 0 575.05 575.05 560.05 565.15 4968 565.15 down down correct
532785.BSE Ruchira Papers Limited 20230214 0 115.25 117.8 115.1 115.75 2993 115.75 up up correct
532790.BSE Tanla Platforms Limited 20230214 0 615 626.55 610.8 616 28043 616 up up correct
532794.BSE Zee Media Corporation Limited 20230214 0 11.5 11.75 10.8 10.92 457113 10.92 down down correct
532796.BSE Lumax Auto Technologies Limited 20230214 0 216 224 213.85 216.1 6518 216.1 up up correct
532797.BSE Autoline Industries Limited 20230214 0 73.35 73.5 71.15 71.95 2349 71.95 down down correct
532798.BSE Network18 Media & Investments Limited 20230214 0 60 60.5 59.25 59.9 28797 59.9 down down correct
532799.BSE Hubtown Limited 20230214 0 46.05 46.75 44.25 44.8 11713 44.8 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230214 0 55.35 55.85 53.45 53.6 6186 53.6 down down correct
532805.BSE Redington (India) Limited 20230214 0 178.65 180.7 174.05 179.3 72399 179.3 up up correct
532808.BSE Pearl Global Industries Limited 20230214 0 417.75 420 405 408.45 1092 408.45 down down correct
532809.BSE Firstsource Solutions Limited 20230214 0 120.35 121.1 117.65 118.1 229758 114.6754 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230214 0 489.05 489.05 475.9 478.7 432 478.7 down down correct
532812.BSE Transwarranty Finance Limited 20230214 0 9.8 9.8 9.18 9.8 3513 9.8
532817.BSE Oriental Trimex Limited 20230214 0 7.88 7.88 7.05 7.16 20174 7.16 down down correct
532822.BSE Vodafone Idea Limited 20230214 0 7.85 7.9 7.66 7.69 19849631 7.69 down down correct
532826.BSE Raj Television Network Limited 20230214 0 49.65 49.65 45.6 47 482 47 down down correct
532829.BSE Lehar Footwears Limited 20230214 0 84.05 88.95 84 84.4 996 84.4 up up correct
532832.BSE Indiabulls Real Estate Limited 20230214 0 60.4 60.65 50.8 55.9 4722529 55.9 down down correct
532834.BSE Camlin Fine Sciences Limited 20230214 0 148.1 150.1 144.65 146.6 11605 146.6 down down correct
532835.BSE ICRA Limited 20230214 0 4505.05 4550.45 4401.15 4425.7 455 4425.7 down down correct
532839.BSE Dish TV India Limited 20230214 0 14.2 14.7 13.25 14.4 1624290 14.4 up up correct
532841.BSE Sahyadri Industries Limited 20230214 0 324.6 324.6 304.3 308.85 7002 306.35 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230214 0 515 515 493.35 496.7 4037 496.7 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230214 0 10.06 10.06 9.65 9.66 72770 9.66 down down correct
532847.BSE Hilton Metal Forging Limited 20230214 0 108.5 112.1 102 106.15 94797 106.15 down down correct
532848.BSE Delta Corp Limited 20230214 0 205.05 207.6 201.85 202.45 146039 202.45 down down correct
532851.BSE Insecticides (India) Limited 20230214 0 594.45 608.05 577.15 582.55 1137 579.2603 down down correct
532853.BSE Asahi Songwon Colors Limited 20230214 0 220 228.65 216 219 429 219 down down correct
532855.BSE Haryana Capfin Limited 20230214 0 52.55 53.5 49 50.1 566 50.1 down down correct
532859.BSE Hinduja Global Solutions Limited 20230214 0 1310.55 1310.55 1288 1297.45 5294 1295.059 down down correct
532864.BSE Nelcast Limited 20230214 0 99.05 99.5 96.75 97.8 33888 97.8 down down correct
532867.BSE V2 Retail Limited 20230214 0 89 89 83.65 85.3 3178 85.3 down down correct
532868.BSE DLF Limited 20230214 0 353.3 357.75 347.15 353.65 171176 353.65 up up correct
532869.BSE Tarmat Limited 20230214 0 61.45 61.5 56.25 57.1 6503 57.1 down down correct
532870.BSE Ankit Metal & Power Limited 20230214 0 4.9 4.9 4.45 4.7 70330 4.7 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230214 0 218.8 218.8 197.55 200.7 143221 200.7 down down correct
532875.BSE Allied Digital Services Limited 20230214 0 103.55 105.05 100.95 102.5 14497 102.5 down down correct
532878.BSE Alpa Laboratories Limited 20230214 0 63.05 64 61.05 61.65 9004 61.65 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230214 0 134.95 134.95 122.6 126.65 386 126.65 down down correct
532884.BSE Refex Industries Limited 20230214 0 295 296.35 276.65 280.85 10548 280.85 down down correct
532885.BSE Central Bank of India 20230214 0 27.45 27.45 26.4 26.85 498297 26.85 down down correct
532889.BSE K.P.R. Mill Limited 20230214 0 585 588 562.05 567.8 7986 567.8 down down correct
532891.BSE Puravankara Limited 20230214 0 88.75 89 86.6 86.9 5566 86.9 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230214 0 678.45 678.45 642.9 650.15 8000 650.15 down down correct
532893.BSE VTM Limited 20230214 0 48.8 49.5 48.5 48.8 15840 48.8
532894.BSE Indowind Energy Limited 20230214 0 12.9 13.49 12.8 13.32 18727 13.32 up up correct
532896.BSE Magnum Ventures Limited 20230214 0 30.7 31.05 29.7 29.75 14333 29.75 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230214 0 13 13.37 12.8 13.37 10035 13.37 up up correct
532915.BSE Religare Enterprises Limited 20230214 0 154 156.55 153.95 155.05 11182 155.05 up up correct
532916.BSE Barak Valley Cements Limited 20230214 0 28.5 28.5 24.75 26.3 975 26.3 down down correct
532918.BSE Rathi Bars Limited 20230214 0 23.7 24.45 23.4 24 3866 24 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230214 0 549 581 538.45 565.1 1079033 565.1 up up correct
532922.BSE Edelweiss Financial Services Limited 20230214 0 65.55 65.75 64.5 64.85 108929 64.85 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230214 0 4.61 4.61 4.15 4.16 14310 4.16 down down correct
532926.BSE Jyothy Labs Limited 20230214 0 205.25 207.4 203.2 204.4 22035 204.4 down down correct
532927.BSE eClerx Services Limited 20230214 0 1479.9 1480 1463 1472.6 1047 1472.6 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230214 0 62.65 62.65 57.1 59.25 404007 59.25 down down correct
532929.BSE Brigade Enterprises Limited 20230214 0 486.7 486.7 468 478.85 2214 478.85 down down correct
532930.BSE BGR Energy Systems Limited 20230214 0 57.5 57.5 52 52.25 6264 52.25 down down correct
532931.BSE Burnpur Cement Limited 20230214 0 4.7 5.14 4.7 4.82 14524 4.82 up up correct
532932.BSE Manaksia Limited 20230214 0 158 158 144.1 148.05 104885 148.05 down down correct
532933.BSE Porwal Auto Components Limited 20230214 0 24.5 24.5 22.4 23.1 9447 23.1 down down correct
532934.BSE PPAP Automotive Limited 20230214 0 191.1 197 190 195 2287 195 up up correct
532935.BSE Aries Agro Limited 20230214 0 170.8 176.8 166.25 168.9 35432 168.9 down down correct
532937.BSE Kuantum Papers Limited 20230214 0 130 130 127.25 127.25 3786 127.25 down down correct
532942.BSE KNR Constructions Limited 20230214 0 266.8 266.8 255.95 256.55 11768 256.55 down down correct
532944.BSE OnMobile Global Limited 20230214 0 77.95 77.95 73.95 74.3 151756 74.3 down down correct
532945.BSE Shriram EPC Limited 20230214 0 14.4 14.57 13.8 14.22 263513 14.22 down down correct
532946.BSE Bang Overseas Limited 20230214 0 43 44.9 42.35 43.3 17832 43.3 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230214 0 294 295 285.2 290.65 1349180 29.065 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230214 0 269.75 269.75 265 267.4 223 267.4 down down correct
532953.BSE V-Guard Industries Limited 20230214 0 247.1 248 241.1 242.1 3405 242.1 down down correct
532955.BSE REC Limited 20230214 0 114.25 114.6 110.5 113.55 539690 113.55 down down correct
532957.BSE Gokak Textiles Limited 20230214 0 31.4 31.4 29.85 29.85 34 29.85 down down correct
532959.BSE Gammon Infrastructure Projects Limited 20230214 0 1.05 1.07 0.97 1 291622 1 down down correct
532966.BSE Titagarh Wagons Limited 20230214 0 209 216 206.2 213.15 27950 213.15 up up correct
532967.BSE Kiri Industries Limited 20230214 0 302.8 304.1 294.95 299.7 7249 299.7 down down correct
532974.BSE Aditya Birla Money Limited 20230214 0 57.85 57.85 55.65 56.2 1583 56.2 down down correct
532976.BSE Jai Balaji Industries Limited 20230214 0 54.5 55.95 52.9 53.5 25580 53.5 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230214 0 35.4 35.4 33.5 34.3 31601 34.3 down down correct
532983.BSE RPG Life Sciences Limited 20230214 0 875.05 899.5 871 876.95 7163 876.95 up up correct
532986.BSE Niraj Cement Structurals Limited 20230214 0 27.55 29.7 27.55 28.35 307 28.35 up up correct
532992.BSE CHL Limited 20230214 0 20.15 20.15 18.5 20.1 12884 20.1 down down correct
532994.BSE Archidply Industries Limited 20230214 0 57.3 57.45 55 56.6 2581 56.6 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230214 0 68.9 72.5 66.8 70 2236 70 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230214 0 37.55 38.7 37 37 429 37 down down correct
533007.BSE LGB Forge Limited 20230214 0 9.44 9.48 9 9.1 10286 9.1 down down correct
533014.BSE Sicagen India Limited 20230214 0 35.95 35.95 33.15 33.4 9736 33.4 down down correct
533019.BSE Simplex Papers Limited 20230214 0 21 21 20.55 20.55 988 20.55 down down correct
533022.BSE 20 Microns Limited 20230214 0 76.2 76.85 74.7 74.95 9416 74.95 down down correct
533023.BSE WABCO India Limited 20230214 0 10059.95 10128.45 9874.75 9946.5 518 9946.5 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230214 0 502 502.05 479 481.95 3072 481.95 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230214 0 305.8 318.85 305.8 315.6 13778 315.6 up up correct
533080.BSE Mold-Tek Packaging Limited 20230214 0 966.25 969.55 958.8 963 3215 963 down down correct
533090.BSE Excel Realty N Infra Limited 20230214 0 0.42 0.43 0.4 0.42 4197045 0.42
533095.BSE Bengal & Assam Company Limited 20230214 0 4080.95 4081 3750 3859.95 328 3859.95 down down correct
533104.BSE Globus Spirits Limited 20230214 0 778 790.15 763 765.8 8306 765.8 down down correct
533106.BSE Oil India Limited 20230214 0 244.95 262.2 244.95 258.1 614448 247.9705 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230214 0 15.6 15.6 15.05 15.1 40495 15.1 down down correct
533121.BSE Expleo Solutions Limited 20230214 0 1252.15 1266.9 1248.55 1261.15 160 1261.15 up up correct
533122.BSE RattanIndia Power Limited 20230214 0 3.63 3.63 3.43 3.53 2383214 3.53 down down correct
533137.BSE DEN Networks Limited 20230214 0 31.1 31.8 31 31.55 60532 31.55 up up correct
533138.BSE Astec LifeSciences Limited 20230214 0 1427.75 1478.35 1423.35 1448.8 12282 1448.8 up up correct
533146.BSE D-Link (India) Limited 20230214 0 253 262.8 251 253.75 15688 253.75 up up correct
533149.BSE Essar Securities Limited 20230214 0 4 4.18 3.96 4.11 13508 4.11 up up correct
533151.BSE D. B. Corp Limited 20230214 0 102.6 104.4 100.6 102.8 10631 102.8 up up correct
533152.BSE MBL Infrastructures Limited 20230214 0 20.15 20.15 18.55 19.5 3625 19.5 down down correct
533155.BSE Jubilant FoodWorks Limited 20230214 0 454.15 459.55 449.65 450.5 76008 450.5 down down correct
533156.BSE Vascon Engineers Limited 20230214 0 30.9 31.75 30.3 31.45 69357 31.45 up up correct
533160.BSE D B Realty Limited 20230214 0 65.7 65.7 62.8 62.8 76046 62.8 down down correct
533161.BSE Emmbi Industries Limited 20230214 0 96.75 97.85 91.85 92.9 2582 92.9 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230214 0 15.8 16.2 15.4 15.9 542303 15.9 up up correct
533163.BSE ARSS Infrastructure Projects Limited 20230214 0 20.6 22 20.45 20.9 4450 20.9 up up correct
533164.BSE Texmo Pipes and Products Limited 20230214 0 58.1 58.5 54 54.15 21244 54.15 down down correct
533166.BSE Sundaram Multi Pap Limited 20230214 0 2.8 2.8 2.54 2.62 313857 2.62 down down correct
533167.BSE Coromandel Engineering Company Limited 20230214 0 34.5 34.5 32.55 32.55 17757 32.55 down up incorrect
533168.BSE Rossell India Limited 20230214 0 236 244.35 223.2 227.45 2676 227.45 down up incorrect
533169.BSE Man Infraconstruction Limited 20230214 0 83.45 83.45 80.2 83 190449 83 down up incorrect
533170.BSE Tamboli Capital Limited 20230214 0 113.95 113.95 106.35 106.55 4585 106.55 down up incorrect
533177.BSE IL&FS Transportation Networks Limited 20230214 0 4.1 4.22 4.05 4.06 4889 4.06 down up incorrect
533181.BSE IntraSoft Technologies Limited 20230214 0 128.05 128.35 125.75 126.05 146 126.05 down up incorrect
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230214 0 26.1 26.7 25.85 26.05 36188 26.05 down up incorrect
533193.BSE Kirloskar Electric Company Limited 20230214 0 65.15 71.55 64.95 70.7 97481 70.7 up down incorrect
533202.BSE NEL Holdings South Limited 20230214 0 2.54 2.54 2.35 2.42 17276 2.42 down up incorrect
533206.BSE SJVN Limited 20230214 0 32.35 32.4 31.9 32.25 361768 31.1244 down up incorrect
533207.BSE Jaypee Infratech Limited 20230214 0 1.49 1.5 1.42 1.43 351514 1.43 down up incorrect
533208.BSE Emami Paper Mills Limited 20230214 0 127.5 127.8 120.2 121.7 15692 121.7 down up incorrect
533210.BSE Kriti Nutrients Limited 20230214 0 47.6 48.95 46.5 48.2 27285 48.2 up up correct
533212.BSE GKB Ophthalmics Limited 20230214 0 173 177.3 164.6 164.6 8049 164.6 down down correct
533217.BSE Hindustan Media Ventures Limited 20230214 0 51 51.3 50.15 51.05 8226 51.05 up up correct
533218.BSE Emami Realty Limited 20230214 0 81.25 81.45 73.05 73.55 3537 73.55 down down correct
533227.BSE Asian Hotels (East) Limited 20230214 0 107.6 120.7 107.55 112.35 1534 112.35 up up correct
533229.BSE Bajaj Consumer Care Limited 20230214 0 164.1 166.75 163.5 165 7027 165 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230214 0 97.9 98.1 95 95.85 104308 95.85 down down correct
533259.BSE Sastasundar Ventures Limited 20230214 0 255.7 256 250.8 251.15 382 251.15 down down correct
533260.BSE Career Point Limited 20230214 0 133.8 149.45 129 144.95 33539 144.0688 up up correct
533261.BSE Eros International Media Limited 20230214 0 27.1 27.7 26.9 26.9 39569 26.9 down down correct
533262.BSE Ramky Infrastructure Limited 20230214 0 278.8 283.15 268 277.4 5759 277.4 down up incorrect
533263.BSE Orient Green Power Company Limited 20230214 0 8.67 8.67 8.11 8.35 771133 8.35 down up incorrect
533267.BSE Cantabil Retail India Limited 20230214 0 1114.8 1121.35 1045.95 1070.45 2911 1068.3955 down up incorrect
533269.BSE VA Tech Wabag Limited 20230214 0 326.85 342.05 324 327.6 23075 327.6 up down incorrect
533270.BSE Bedmutha Industries Limited 20230214 0 57.5 61.05 53.45 54.55 12288 54.55 down up incorrect
533271.BSE Ashoka Buildcon Limited 20230214 0 81.45 81.45 73 74.25 389600 74.25 down up incorrect
533272.BSE Commercial Engineers & Body Builders Co Limited 20230214 0 100.05 101.6 94.45 95.65 34410 95.65 down up incorrect
533275.BSE Gyscoal Alloys Limited 20230214 0 2.68 2.82 2.68 2.69 335773 2.69 up down incorrect
533278.BSE Coal India Limited 20230214 0 212.3 214.25 211.1 211.75 505037 211.75 down up incorrect
533282.BSE Gravita India Limited 20230214 0 530.95 534.9 517.55 528.35 32778 528.35 down up incorrect
533284.BSE R.P.P. Infra Projects Limited 20230214 0 42.6 42.95 41.35 41.5 5660 41.5 down up incorrect
533285.BSE RDB Realty & Infrastructure Limited 20230214 0 44.95 44.95 39 40.75 5423 40.75 down up incorrect
533286.BSE MOIL Limited 20230214 0 155.15 157.35 153.75 154.2 9260 154.2 down down correct
533287.BSE Zee Learn Limited 20230214 0 5.67 5.7 5.21 5.21 216024 5.21 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230214 0 35.5 37.7 35.1 35.65 4038 35.65 up up correct
533292.BSE A2Z Infra Engineering Limited 20230214 0 8.43 8.43 8.07 8.1 21254 8.1 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230214 0 316 318.55 309.55 311.95 22818 309.5072 down down correct
533295.BSE Punjab & Sind Bank 20230214 0 28.5 28.6 27.1 27.95 191856 27.95 down down correct
533296.BSE Future Market Networks Limited 20230214 0 5.51 5.51 5.05 5.1 7698 5.1 down down correct
533298.BSE Surana Solar Limited 20230214 0 20.55 20.55 20 20.05 2209 20.05 down down correct
533302.BSE Kalyani Investment Company Limited 20230214 0 1955 1955 1900 1903.8 141 1903.8 down down correct
533303.BSE BF Investment Limited 20230214 0 474.1 481.45 442.95 442.95 20698 442.95 down down correct
533306.BSE Summit Securities Limited 20230214 0 595.15 596.5 584.5 594.7 257 594.7 down down correct
533315.BSE Innovassynth Investments Limited 20230214 0 22.4 22.4 19.9 19.95 3376 19.95 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230214 0 10.87 11.34 10.68 10.96 21675 10.96 up up correct
533320.BSE Jubilant Industries Limited 20230214 0 383.05 384.05 368 374 911 374 down down correct
533329.BSE Indian Terrain Fashions Limited 20230214 0 56.9 62.55 51.65 52.35 51021 52.35 down down correct
533333.BSE Fineotex Chemical Limited 20230214 0 258.85 261.6 251.6 255.65 33731 255.65 down down correct
533339.BSE Zen Technologies Limited 20230214 0 211.05 214.75 209.2 212.65 58553 212.65 up up correct
533344.BSE PTC India Financial Services Limited 20230214 0 15.7 15.9 15.6 15.65 38661 15.65 down down correct
533398.BSE Muthoot Finance Limited 20230214 0 1001.15 1003.45 988 1000.1 20073 1000.1 down down correct
533400.BSE Future Consumer Limited 20230214 0 1.18 1.19 1.15 1.18 1156548 1.18
533407.BSE CIL Nova Petrochemicals Limited 20230214 0 22.5 22.95 20.9 21.8 3091 21.8 down down correct
533427.BSE VMS Industries Limited 20230214 0 16.25 16.35 15.55 15.7 6170 15.7 down down correct
533451.BSE Karma Energy Limited 20230214 0 23.35 23.35 22.4 23 2698 23 down down correct
533470.BSE Rushil Décor Limited 20230214 0 337 358 337 348.7 7851 348.7 up up correct
533477.BSE Enkei Wheels (India) Limited 20230214 0 558 563.5 555 556 76 556 down down correct
533482.BSE Kridhan Infra Limited 20230214 0 3.15 3.15 3 3.1 11612 3.1 down down correct
533506.BSE Inventure Growth & Securities Limited 20230214 0 2.29 2.3 2.15 2.23 966904 2.23 down down correct
533543.BSE Brooks Laboratories Limited 20230214 0 97.25 101.05 94.2 98.1 2199 98.1 up up correct
533552.BSE Rupa & Company Limited 20230214 0 245.95 245.95 235 235.75 7146 235.75 down down correct
533553.BSE TD Power Systems Limited 20230214 0 134.3 134.3 128.55 130.55 68021 130.078 down down correct
533581.BSE PG Electroplast Limited 20230214 0 1225 1225 1182.5 1187.2 3374 1187.2 down down correct
533602.BSE Lesha Industries Limited 20230214 0 4.91 4.93 4.62 4.79 339494 4.79 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230214 0 1.25 1.25 1.2 1.2 20288 1.2 down down correct
533608.BSE RDB Rasayans Limited 20230214 0 91.75 93 90 91.15 4860 91.15 down down correct
533629.BSE Tijaria Polypipes Limited 20230214 0 7.22 7.64 7.22 7.22 2464 7.22
533632.BSE Onelife Capital Advisors Limited 20230214 0 16.69 16.69 12.9 13.24 7341 13.24 down down correct
533644.BSE Ujaas Energy Limited 20230214 0 2.3 2.32 2.19 2.2 71882 2.2 down down correct
533655.BSE Triveni Turbine Limited 20230214 0 279.1 301.4 278.1 282.55 164268 282.55 up up correct
533676.BSE Indo Thai Securities Ltd 20230214 0 346 346.65 345.2 345.2 1166 345.2 down down correct
533758.BSE APL Apollo Tubes Limited 20230214 0 1200.05 1225 1200.05 1213.55 11616 1213.55 up up correct
533761.BSE GPT Infraprojects Limited 20230214 0 52.9 53.75 51.35 51.9 3955 51.9 down down correct
533896.BSE Fervent Synergies Limited 20230214 0 17 17.25 16 16.3 7728 16.3 down down correct
533982.BSE Tera Software Limited 20230214 0 41.55 41.55 39.3 39.4 3031 39.4 down down correct
534060.BSE PMC Fincorp Limited 20230214 0 2.53 2.56 2.38 2.45 575523 2.45 down down correct
534063.BSE Futuristic Solutions Limited 20230214 0 30.8 30.8 30.8 30.8 0 30.8
534064.BSE Alliance Integrated Metaliks Limited 20230214 0 24.9 25.4 23.45 25.3 90474 25.3 up up correct
534076.BSE RHI Magnesita India Limited 20230214 0 702 710.25 638.45 691.7 132908 691.7 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230214 0 1406.05 1422.05 1382 1404.2 21960 1404.2 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230214 0 170.9 170.9 161 162.45 90395 162.45 down down correct
534190.BSE Olympic Cards Limited 20230214 0 2.92 2.97 2.92 2.92 7663 2.92
534309.BSE NBCC (India) Limited 20230214 0 35 35 34.3 34.75 269469 34.75 down up incorrect
534312.BSE MT Educare Limited 20230214 0 5.63 5.95 5.63 5.95 3714 5.95 up down incorrect
534328.BSE Hexa Tradex Limited 20230214 0 152.1 154.95 151.75 153.35 1254 153.35 up down incorrect
534338.BSE Max Heights Infrastructure Limited 20230214 0 78.5 81 77.7 80 3649 80 up down incorrect
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230214 0 73.95 74.05 71.2 72.55 4998 72.55 down up incorrect
534392.BSE Vardhman Special Steels Limited 20230214 0 341.9 345.5 336 342.95 10851 342.95 up down incorrect
534425.BSE Speciality Restaurants Limited 20230214 0 219.8 226.75 219.8 224 10006 224 up down incorrect
534532.BSE Lypsa Gems & Jewellery Limited 20230214 0 5.55 5.55 5.23 5.28 612 5.28 down up incorrect
534535.BSE Bio Green Papers Limited 20230214 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230214 0 40.7 41.5 36.75 37.95 768487 37.95 down up incorrect
534598.BSE S. E. Power Limited 20230214 0 14 14.4 14 14.1 401 14.1 up down incorrect
534600.BSE JTL Infra Limited 20230214 0 329.6 331.35 320.1 323.25 8250 323.25 down up incorrect
534612.BSE Advance Metering Technology Limited 20230214 0 21.5 22 20.5 21.1 3866 21.1 down up incorrect
534615.BSE North Eastern Carrying Corporation Limited 20230214 0 24.7 24.75 24.1 24.1 3803 24.1 down up incorrect
534618.BSE Sangam Renewables Limited 20230214 0 630 630 591 596.15 92031 596.15 down up incorrect
534623.BSE Jupiter Infomedia Limited 20230214 0 17 18.5 17 17.9 2179 17.9 up down incorrect
534674.BSE Ducon Infratechnolgies Limited 20230214 0 9.32 9.5 8.91 9.06 80349 9.06 down down correct
534680.BSE SRG Housing Finance Limited 20230214 0 206 206 182.25 198.7 78 198.7 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230214 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230214 0 1.15 1.15 1.15 1.15 0 1.15
534732.BSE Intellivate Capital Advisors Limited 20230214 0 18.45 19 17.55 18 19073 18 down up incorrect
534733.BSE Supremex Shine Steels Limited 20230214 0 3.63 4.01 3.63 4.01 26925 4.01 up down incorrect
534734.BSE Ram Minerals and Chemicals Limited 20230214 0 0.49 0.49 0.49 0.49 0 0.49
534742.BSE Zuari Agro Chemicals Limited 20230214 0 148.75 148.9 143.45 145.1 2965 145.1 down up incorrect
534748.BSE Steel Exchange India Limited 20230214 0 13.5 14.11 12.77 13.29 758717 13.29 down up incorrect
534755.BSE Trio Mercantile & Trading Limited 20230214 0 0.94 0.94 0.83 0.87 22850 0.87 down up incorrect
534758.BSE Cigniti Technologies Limited 20230214 0 697 714.1 693 708.5 7475 708.5 up down incorrect
534796.BSE CDG Petchem Limited 20230214 0 16 16 16 16 1 16
534809.BSE PC Jeweller Limited 20230214 0 30.4 30.4 30.4 30.4 27191 30.4
534816.BSE Indus Towers Limited 20230214 0 164.1 168.2 164.1 167.5 165284 167.5 up down incorrect
534976.BSE V-Mart Retail Limited 20230214 0 2515 2520.35 2460 2468.8 1326 2468.8 down up incorrect
535204.BSE Mukta Agriculture Limited 20230214 0 4.25 4.43 4.11 4.32 3408 4.32 up down incorrect
535205.BSE Mystic Electronics Limited 20230214 0 6 6 5.18 5.25 30049 5.25 down up incorrect
535279.BSE Bothra Metals and Alloys Limited 20230214 0 2.85 2.85 2.85 2.85 0 2.85
535322.BSE Repco Home Finance Limited 20230214 0 234.8 234.8 222 222.8 155083 222.8 down up incorrect
535601.BSE Sreeleathers Limited 20230214 0 190.6 193 189.8 190.2 1024 190.2 down up incorrect
535602.BSE Sharda Motor Industries Limited 20230214 0 671.75 674.4 666.05 667.95 134 667.95 down up incorrect
535620.BSE Binny Mills Limited 20230214 0 99.75 99.75 99.75 99.75 0 99.75
535621.BSE S V Global Mill Limited 20230214 0 48 48.5 47 48.45 758 48.45 up down incorrect
535648.BSE Just Dial Limited 20230214 0 641.25 644.65 631.7 635.4 6004 635.4 down up incorrect
535657.BSE ObjectOne Information Systems Limited 20230214 0 14.45 16.39 14.42 15.94 5459 15.94 up down incorrect
535667.BSE India Finsec Limited 20230214 0 31.5 31.5 31.5 31.5 1 31.5
535693.BSE Brahmaputra Infrastructure Limited 20230214 0 26.85 28.5 26.85 28 1996 28 up down incorrect
535754.BSE Orient Cement Limited 20230214 0 122.3 123.1 120.5 120.85 21018 120.85 down up incorrect
535789.BSE Indiabulls Housing Finance Limited 20230214 0 115.25 115.4 109.8 110.6 783634 110.6 down up incorrect
536507.BSE Future Lifestyle Fashions Limited 20230214 0 6.05 6.4 6.05 6.06 21731 6.06 up down incorrect
536565.BSE Trimurthi Limited 20230214 0 10.55 10.55 10.55 10.55 0 10.55
536672.BSE VCU Data Management Limited 20230214 0 7.39 7.39 6.5 7.12 68740 7.12 down up incorrect
536738.BSE Stellar Capital Services Limited 20230214 0 3.73 3.73 3.73 3.73 0 3.73
536751.BSE Five X Tradecom Limited 20230214 0 0.73 0.73 0.73 0.73 0 0.73
536773.BSE Jindal Poly Investment and Finance Company Limited 20230214 0 439 446.3 439 446.3 414 446.3 up down incorrect
536868.BSE Integra Telecommunication & Software Limited 20230214 0 15 15 13.4 13.76 9403 13.76 down down correct
536965.BSE B. P. Capital Limited 20230214 0 7.64 7.64 6.94 7.39 1661 7.39 down down correct
537069.BSE Arnold Holdings Ltd 20230214 0 26.2 26.3 25.25 25.95 20499 25.95 down down correct
537092.BSE Modex International Securities Limited 20230214 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230214 0 153.8 156.3 147.3 152.65 4088 152.65 down down correct
537536.BSE Denis Chem Lab Limited 20230214 0 81 81 67 70.85 49068 70.85 down down correct
537582.BSE Unishire Urban Infra Limited 20230214 0 1.74 1.76 1.74 1.74 60000 1.74
537669.BSE Laxmipati Engineering Works Limited 20230214 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230214 0 143 146.2 143 146.2 147 146.2 up up correct
537785.BSE Race Eco Chain Limited 20230214 0 200.05 203.4 199.1 203.4 2500 203.4 up up correct
537820.BSE Viji Finance Limited 20230214 0 2.8 2.8 2.66 2.69 7047 2.69 down down correct
538081.BSE Haria Apparels Limited 20230214 0 4.73 4.85 4.32 4.78 2791 4.78 up up correct
538092.BSE Joonktollee Tea & Industries Limited 20230214 0 80 80.5 76.45 76.45 496 76.45 down down correct
538119.BSE R & B Denims Limited 20230214 0 28.8 28.8 25.35 26.05 117478 26.05 down down correct
538180.BSE Gold Line International Finvest Limited 20230214 0 0.54 0.54 0.52 0.53 1011128 0.53 down down correct
538212.BSE Sharp Investments Limited 20230214 0 1.27 1.32 1.26 1.28 90115 1.28 up up correct
538268.BSE Wonderla Holidays Limited 20230214 0 409.95 436 405.4 428.5 79188 428.5 up up correct
538402.BSE SPS Finquest Limited 20230214 0 85.6 85.6 85.6 85.6 25 85.6
538432.BSE Divinus Fabrics Limited 20230214 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230214 0 0.5 0.5 0.5 0.5 0 0.5
538446.BSE Moneyboxx Finance Limited 20230214 0 154.65 154.95 150.5 151.25 4797 151.25 down down correct
538452.BSE Quasar India Limited 20230214 0 9.73 9.73 9.73 9.73 100 9.73
538464.BSE Thirani Projects Ltd. 20230214 0 2.27 2.27 2.27 2.27 1550 2.27
538476.BSE Capital Trade Links Limited 20230214 0 30 30.65 28.3 29.15 54517 29.15 down down correct
538537.BSE Omansh Enterprises Limited 20230214 0 0.92 0.92 0.92 0.92 0 0.92
538539.BSE J. Taparia Projects Limited 20230214 0 6.09 6.09 5.79 6.08 49 6.08 down down correct
538540.BSE Ramchandra Leasing and Finance Limited 20230214 0 1 1.03 1 1.03 36082 1.03 up up correct
538564.BSE James Warren Tea Limited 20230214 0 248.2 248.2 248.2 248.2 1 248.2
538567.BSE Gulf Oil Lubricants India Limited 20230214 0 453 453 432.9 438.45 1874 438.45 down down correct
538597.BSE TTI Enterprise Limited 20230214 0 12.25 12.84 11.66 12.2 12383 12.2 down down correct
538598.BSE Vishal Fabrics Limited 20230214 0 20.5 20.5 19.25 19.35 9197 19.35 down down correct
538607.BSE Toyam Industries Limited 20230214 0 15.7 16.1 15.4 15.8 1505946 15.8 up up correct
538611.BSE Real Touch Finance Limited 20230214 0 36.45 39.85 36.4 37.75 683 37.75 up up correct
538635.BSE Snowman Logistics Limited 20230214 0 35 35.2 34.45 34.75 86985 34.75 down down correct
538647.BSE Purshottam Investofin Limited 20230214 0 18.65 18.65 18.65 18.65 0 18.65
538653.BSE Ejecta Marketing Limited 20230214 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230214 0 474.7 474.7 456.85 465.9 10949 465.9 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230214 0 42.95 42.95 36 41.35 947 41.35 down down correct
538708.BSE Econo Trade (India) Limited 20230214 0 9.35 9.35 8.46 8.46 4172 8.46 down down correct
538713.BSE Atishay Limited 20230214 0 31.15 32.5 31.15 32.15 411 32.15 up up correct
538714.BSE Suchitra Finance & Trading Company Limited 20230214 0 52 57.85 50.9 52 236 52
538715.BSE Dhabriya Polywood Limited 20230214 0 120.35 120.9 108.6 109.4 2603 109.4 down down correct
538716.BSE Aryaman Capital Markets Limited 20230214 0 59.1 59.1 59.1 59.1 0 59.1
538730.BSE PDS Multinational Fashions Limited 20230214 0 313 315 310 314.05 700 314.05 up up correct
538732.BSE Vibrant Global Capital Limited 20230214 0 50.8 52.15 47.3 48.25 368 48.25 down down correct
538734.BSE Ceinsys Tech Limited 20230214 0 143.45 143.45 123.05 134.65 2136 134.65 down down correct
538770.BSE Crane Infrastructure Limited 20230214 0 14.4 14.4 12.91 13.02 4750 13.02 down down correct
538772.BSE Niyogin Fintech Limited 20230214 0 31.6 32.65 29.4 32 37345 32 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230214 0 97.9 97.9 90.3 93.75 623245 18.75 down down correct
538787.BSE Goenka Business & Finance Limited 20230214 0 7.9 8.16 7.6 7.99 14167 7.99 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230214 0 267 270 262.05 270 126 270 up up correct
538812.BSE Aanchal Ispat Limited 20230214 0 15.5 15.5 14.1 14.95 56167 14.95 down down correct
538833.BSE Anubhav Infrastructure Limited 20230214 0 10.44 10.44 9.65 9.81 35269 9.81 down down correct
538835.BSE Intellect Design Arena Limited 20230214 0 458.45 474.25 456 457.15 50068 457.15 down down correct
538836.BSE Monte Carlo Fashions Limited 20230214 0 625.3 625.3 603.2 608.4 732 608.4 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230214 0 53.8 53.8 50.75 51.4 4068 51.4 down down correct
538890.BSE M.K. Exim (India) Limited 20230214 0 91 91.9 87 87.35 41605 87.35 down down correct
538891.BSE Magellanic Cloud Limited 20230214 0 458 465 426.55 464.75 35645 464.75 up down incorrect
538902.BSE Dhunseri Tea & Industries Limited 20230214 0 215.75 216 211.4 213.35 1856 213.35 down up incorrect
538922.BSE Cosyn Limited 20230214 0 21.85 21.9 20.55 21.5 1548 21.5 down up incorrect
538943.BSE Sonal Mercantile Limited 20230214 0 80 81.5 80 81.5 606 81.5 up down incorrect
538952.BSE Abhinav Leasing and Finance Limited 20230214 0 1.85 2.08 1.79 1.79 4433 1.79 down up incorrect
538961.BSE Genus Paper & Boards Limited 20230214 0 16 16.35 15.6 15.65 24394 15.65 down up incorrect
538962.BSE Minda Corporation Limited 20230214 0 212 213.1 206.65 207.4 28722 207.0122 down up incorrect
538964.BSE Mercury Laboratories Limited 20230214 0 778.05 778.05 778.05 778.05 477 778.05
538979.BSE Greenlam Industries Limited 20230214 0 307.35 313.8 305.1 310.75 543 310.75 up down incorrect
538987.BSE Talbros Engineering Limited 20230214 0 537.8 537.8 510 515.8 2174 515.8 down down correct
539006.BSE PTC Industries Limited 20230214 0 2501.05 2539.95 2399.65 2434.35 1703 2434.35 down down correct
539009.BSE GBL Industries Limited 20230214 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230214 0 8.4 8.4 8.4 8.4 77 8.4
539017.BSE Star Housing Finance Limited 20230214 0 47.5 47.8 45.9 46.1 107289 46.1 down down correct
539026.BSE SSPN Finance Limited 20230214 0 7.84 7.85 7.84 7.85 104000 7.85 up up correct
539032.BSE Fraser and Company Limited 20230214 0 9.06 9.94 9.06 9.4 13956 9.4 up up correct
539041.BSE SVP Housing Limited 20230214 0 39.7 43.8 39.7 43.7 445000 43.7 up up correct
539042.BSE AGI Infra Limited 20230214 0 505 505 480 488 1316 488 down down correct
539043.BSE BKM Industries Limited 20230214 0 1.1 1.12 1.06 1.08 56099 1.08 down down correct
539045.BSE Manaksia Aluminium Company Limited 20230214 0 23 23.8 20.95 21 74233 21 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230214 0 17.85 18.2 17.65 18 341 18 up up correct
539113.BSE Paul Merchants Limited 20230214 0 1401.8 1401.8 1362 1376.65 831 1376.65 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230214 0 16.95 19 16.95 19 4 19 up up correct
539118.BSE VRL Logistics Limited 20230214 0 507.3 510.95 495.7 502.3 8746 502.3 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230214 0 15.85 15.95 15.2 15.5 10430 15.5 down down correct
539132.BSE Vegetable Products Limited 20230214 0 37.1 45.4 36.2 39.8 96565 39.8 up up correct
539141.BSE UFO Moviez India Limited 20230214 0 82.4 83.95 81.05 81.3 6826 81.3 down down correct
539148.BSE Shivalik Rasayan Limited 20230214 0 695.1 707.85 672.35 676.5 2308 676.5 down down correct
539150.BSE PNC Infratech Limited 20230214 0 331.75 334.9 325.45 327.95 18295 327.95 down down correct
539151.BSE Arfin India Limited 20230214 0 22 22 21.3 21.75 8948 21.75 down down correct
539174.BSE Helpage Finlease Limited 20230214 0 15.59 15.59 14.11 14.11 85 14.11 down down correct
539176.BSE Hawa Engineers Limited 20230214 0 71.1 71.1 64.55 70.85 992 70.85 down down correct
539195.BSE POCL Enterprises Limited 20230214 0 134.1 144.8 134.05 134.05 56992 134.05 down down correct
539196.BSE Amba Enterprises Limited 20230214 0 49.05 51.5 47.05 49.3 17225 49.3 up up correct
539197.BSE Devhari Exports (India) Limited 20230214 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230214 0 5 5.15 4.92 5.07 78769 5.07 up up correct
539217.BSE Srestha Finvest Limited 20230214 0 1.05 1.22 1.05 1.22 969575 1.22 up up correct
539219.BSE Mauria Udyog Limited 20230214 0 5.55 5.84 5.36 5.51 69734 5.51 down down correct
539221.BSE Sportking India Limited 20230214 0 686.9 688.55 675 675.05 1504 675.05 down down correct
539222.BSE VMV Holidays Limited 20230214 0 61.8 67 60 61.6 172500 61.6 down down correct
539223.BSE Ambition Mica Limited 20230214 0 5.88 6.14 5.25 5.94 1663 5.94 up up correct
539227.BSE Loyal Equipments Limited 20230214 0 71 71 66 66.75 17649 66.75 down down correct
539228.BSE Gala Global Products Limited 20230214 0 7.89 7.89 7.89 7.89 4692 7.89
539229.BSE Majestic Research Services and Solutions Limited 20230214 0 4.48 4.48 4.48 4.48 0 4.48
539251.BSE Balkrishna Paper Mills Limited 20230214 0 34.9 34.9 32.6 32.9 2996 32.9 down down correct
539252.BSE Shyam Century Ferrous Limited 20230214 0 19 19 18.15 18.5 22958 18.5 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230214 0 26.95 26.95 25.65 25.65 76 25.65 down down correct
539275.BSE Mangalam Seeds Limited 20230214 0 216.25 216.25 216.25 216.25 815 216.25
539276.BSE Kaya Limited 20230214 0 271.85 271.85 264.75 265 71 265 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230214 0 5.32 5.65 5.26 5.46 67684 5.46 up up correct
539289.BSE Majesco Limited 20230214 0 108.1 108.8 105.85 107.55 1043 107.55 down down correct
539290.BSE Oswal Greentech Limited 20230214 0 25.2 25.55 25 25.15 23658 25.15 down down correct
539300.BSE A.K. Spintex Limited 20230214 0 74.55 83.5 72.25 79.05 21628 79.05 up up correct
539301.BSE Arvind SmartSpaces Limited 20230214 0 276.75 283.65 276.05 279.65 2259 279.65 up up correct
539302.BSE Power Mech Projects Limited 20230214 0 1839.35 1876.45 1800.8 1854.65 9206 1854.65 up up correct
539309.BSE Rama Steel Tubes Limited 20230214 0 36.3 36.85 35.35 35.55 87969 35.55 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230214 0 99.95 101.4 99.3 100.25 1178 100.25 up up correct
539332.BSE Navkar Corporation Limited 20230214 0 56.95 57.05 53.9 54.35 35612 54.35 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230214 0 4.92 4.92 4.25 4.45 34278 4.45 down down correct
539353.BSE Sal Automotive Limited 20230214 0 246.4 268.75 246.4 262.8 995 262.8 up up correct
539354.BSE Polyspin Exports Limited 20230214 0 59.05 60.5 56.25 58.5 1865 58.5 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230214 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230214 0 18.9 18.9 18 18 382 18 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230214 0 119.25 120 115.5 117.9 1035 117.9 down down correct
539400.BSE Mallcom (India) Limited 20230214 0 726.55 744.05 719.5 727.6 661 727.6 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230214 0 60.7 60.7 56.4 56.75 10576 56.75 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230214 0 115.75 115.75 104.5 105.55 10644 105.55 down down correct
539447.BSE Beardsell Limited 20230214 0 23.05 23.15 21.55 22.5 5853 22.5 down down correct
539448.BSE InterGlobe Aviation Limited 20230214 0 2059.65 2059.65 2030 2038.3 6392 2038.3 down down correct
539450.BSE S H Kelkar and Company Limited 20230214 0 117.85 117.85 113.9 114.45 35210 114.45 down down correct
539455.BSE Aryavan Enterprise Limited 20230214 0 22.85 22.85 22.85 22.85 0 22.85
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230214 0 1.38 1.43 1.28 1.3 3362713 1.3 down down correct
539479.BSE GTV Engineering Limited 20230214 0 240 240 226.5 235 348 235 down down correct
539518.BSE Uday Jewellery Industries Limited 20230214 0 117.4 120.4 113 113.8 2213 113.8 down down correct
539525.BSE Navketan Merchants Limited 20230214 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230214 0 493 504.95 461.55 476.4 251 476.4 down down correct
539542.BSE Lux Industries Limited 20230214 0 1375.1 1389.7 1361.35 1376.95 1849 1376.95 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230214 0 718.55 729.4 717 724.5 2496 724.5 up up correct
539562.BSE Kayel Securities Ltd 20230214 0 39.85 39.85 38.3 38.4 27175 38.4 down down correct
539593.BSE Shivansh Finserve Limited 20230214 0 2.53 2.53 2.41 2.41 3041 2.41 down down correct
539594.BSE Mishtann Foods Limited 20230214 0 8.9 8.93 8.68 8.73 1492819 8.73 down down correct
539597.BSE Jindal Stainless (Hisar) Limited 20230214 0 461 472.9 461 467.8 3457 467.8 up up correct
539636.BSE Precision Camshafts Limited 20230214 0 101.05 103 100 101.65 4829 101.65 up up correct
539658.BSE TeamLease Services Limited 20230214 0 2485.95 2486 2444.45 2474.4 535 2474.4 down down correct
539659.BSE Vidli Restaurants Limited 20230214 0 38.05 38.95 35.35 38.35 255 38.35 up up correct
539660.BSE Best Agrolife Limited 20230214 0 1132 1132 1085 1092.35 7333 1092.35 down down correct
539661.BSE Ace Men Engg Works Limited 20230214 0 70.1 75 68 68.1 16359 68.1 down down correct
539678.BSE Quick Heal Technologies Limited 20230214 0 152.35 156 152.35 153.6 2320 153.6 up up correct
539679.BSE Kapil Raj Finance Limited 20230214 0 17.3 17.3 17.3 17.3 0 17.3
539686.BSE K.P. Energy Limited 20230214 0 357 362 350.9 357.7 52180 178.85 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230214 0 995 1008.95 985.5 998.05 1292 998.05 up up correct
539742.BSE Simbhaoli Sugars Limited 20230214 0 22.05 22.75 21.35 21.5 3976 21.5 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230214 0 3.8 3.8 3.8 3.8 0 3.8
539785.BSE Pudumjee Paper Products Limited 20230214 0 40.4 40.5 39.25 39.9 29885 39.9 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230214 0 274.05 284 271.4 280.45 3475 280.45 up up correct
539798.BSE Umiya Tubes Limited 20230214 0 7.12 7.12 6.93 6.93 34518 6.93 down down correct
539799.BSE Bharat Wire Ropes Limited 20230214 0 104 105.15 102.2 103.05 6359 103.05 down down correct
539800.BSE Chd Chemicals Limited 20230214 0 6.35 6.35 6.35 6.35 1550 6.35
539807.BSE Infibeam Avenues Limited 20230214 0 16.2 16.55 15.95 16.25 969668 16.25 up up correct
539814.BSE Le Lavoir Limited 20230214 0 30.2 30.2 27.2 27.8 12489 27.8 down down correct
539835.BSE Superior Finlease Limited 20230214 0 2 2.11 2 2.1 33007 2.1 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230214 0 879.5 937.5 865.1 927.2 10536 927.2 up up correct
539841.BSE Lancer Container Lines Limited 20230214 0 185.1 185.1 179 179 25829 179 down down correct
539871.BSE Thyrocare Technologies Limited 20230214 0 488.5 491.6 475 476.7 1487 476.7 down down correct
539874.BSE Ujjivan Financial Services Limited 20230214 0 269.95 274.5 262.95 268.95 26756 268.95 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230214 0 1842.6 1850 1795 1809.35 209 1809.35 down down correct
539884.BSE Darshan Orna Limited 20230214 0 3.39 3.57 3.3 3.43 30487 3.43 up up correct
539894.BSE Madhav Infra Projects Ltd 20230214 0 4.75 4.75 4.56 4.71 196417 4.71 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230214 0 10 10.12 9.64 9.91 117499 9.91 down down correct
539956.BSE TAAL Enterprises Limited 20230214 0 1626.95 1626.95 1510 1565.4 471 1565.4 down down correct
539963.BSE Zeal Aqua Limited 20230214 0 7.8 7.87 7.56 7.69 40005 7.69 down down correct
539978.BSE Quess Corp Limited 20230214 0 380.25 383 372.55 375.45 10546 375.45 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230214 0 1719 1766.9 1718 1725.15 11 1725.15 up up correct
539986.BSE Commercial Syn Bags Limited 20230214 0 104.7 104.7 98.1 99.1 35992 99.1 down down correct
540047.BSE Dilip Buildcon Limited 20230214 0 213 213.3 209.65 210.2 12663 210.2 down down correct
540048.BSE S.P. Apparels Limited 20230214 0 290.1 292 274.75 277.2 2613 277.2 down down correct
540073.BSE BLS International Services Limited 20230214 0 173.5 177.65 167.8 168.75 129916 168.2541 down down correct
540078.BSE Mitsu Chem Plast Limited 20230214 0 200 203 193.95 198.8 11472 198.8 down down correct
540083.BSE TV Vision Limited 20230214 0 2.61 2.61 2.61 2.61 205 2.61
540108.BSE Tiaan Consumer Limited 20230214 0 3.88 3.88 3.41 3.54 4783 3.54 down down correct
540124.BSE G N A Axles Limited 20230214 0 881 890 845.9 855.9 10456 855.9 down down correct
540143.BSE Sagarsoft (India) Limited 20230214 0 144 144 141.5 143.3 658 143.3 down down correct
540145.BSE Valiant Organics Limited 20230214 0 441.25 441.25 426.5 428.25 3355 428.25 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230214 0 55.45 55.45 55 55 3000 55 down down correct
540147.BSE Shashijit Infraprojects Limited 20230214 0 34.95 35.5 34 34.4 27186 34.4 down down correct
540173.BSE PNB Housing Finance Limited 20230214 0 566.4 579.95 566.4 572.5 33889 572.5 up up correct
540203.BSE Sheela Foam Limited 20230214 0 1191.8 1191.8 1180 1181.95 239 1181.95 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230214 0 13.15 14.14 13.15 13.57 11196 13.57 up up correct
540212.BSE TCI Express Limited 20230214 0 1503.8 1543 1495 1510.85 2090 1510.85 up up correct
540222.BSE Laurus Labs Limited 20230214 0 333.05 336.15 329.65 331.05 22946 331.05 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230214 0 60.25 61.2 59.35 60.55 11974 60.55 up up correct
540311.BSE Jitf Infralogistics Ltd 20230214 0 94.5 94.5 89 89.05 800 89.05 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230214 0 7.39 7.39 7.39 7.39 3387 7.39
540366.BSE Music Broadcast Limited 20230214 0 14.2 14.2 12.23 12.78 12521 12.78 down down correct
540376.BSE Avenue Supermarts Limited 20230214 0 3500 3512.55 3471.5 3479.9 13847 3479.9 down down correct
540401.BSE Maximus International Limited 20230214 0 17 17.6 16 16.55 194880 16.55 down down correct
540403.BSE CL Educate Limited 20230214 0 56.5 58.5 53.6 54.95 17349 54.95 down down correct
540405.BSE Oceanic Foods Limited 20230214 0 27.9 27.9 25.7 27.25 2500 27.25 down down correct
540497.BSE S Chand and Company Limited 20230214 0 174.7 182.2 173.2 179.25 4109 179.25 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230214 0 46 46 44.5 44.6 625938 44.6 down down correct
540544.BSE PSP Projects Limited 20230214 0 680.2 681.25 668 670.75 2377 670.75 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230214 0 15.75 15.75 12.9 14.65 23425 14.65 down down correct
540575.BSE Star Cement Limited 20230214 0 110.2 110.95 109.6 110.25 2588 110.25 up up correct
540590.BSE Riddhi Corporate Services Limited 20230214 0 400 400 385 399 109 399 down down correct
540595.BSE Tejas Networks Limited 20230214 0 535.25 544.15 535.25 535.9 11098 535.9 up up correct
540596.BSE Eris Lifesciences Limited 20230214 0 640.2 643.15 634.7 637.5 1351 637.5 down down correct
540615.BSE 7NR Retail Limited 20230214 0 0.8 0.81 0.75 0.78 1066429 0.78 down down correct
540642.BSE Salasar Techno Engineering Limited 20230214 0 42.9 42.9 41.8 42.55 42951 42.55 down down correct
540648.BSE Palash Securities Limited 20230214 0 105.1 113.35 105.1 112.9 216 112.9 up up correct
540649.BSE Avadh Sugar & Energy Limited 20230214 0 444.4 445.95 432 432.9 1189 432.9 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230214 0 323.8 328.05 323.45 325.45 56 325.45 up up correct
540651.BSE Jigar Cables Limited 20230214 0 25.1 25.1 25.1 25.1 0 25.1
540653.BSE Sintex Plastics Technology Limited 20230214 0 3.59 3.63 3.29 3.29 6751179 3.29 down down correct
540673.BSE SIS Limited 20230214 0 360.1 366.15 360.1 363.3 2805 363.3 up up correct
540678.BSE Cochin Shipyard Limited 20230214 0 479.75 497.5 474.2 494.7 49237 487.6372 up up correct
540679.BSE Sms Lifesciences India Ltd. 20230214 0 582.8 589 570.15 570.15 454 570.15 down down correct
540680.BSE KIOCL Limited 20230214 0 198.65 203.1 195.5 200.25 1333 200.25 up up correct
540686.BSE Smruthi Organics Limited 20230214 0 134.8 134.8 123.15 126.4 12814 126.4 down down correct
540692.BSE Apex Frozen Foods Limited 20230214 0 224.1 230.8 216.5 220.2 3451 220.2 down up incorrect
540702.BSE Lasa Supergenerics Limited 20230214 0 27.35 28.15 26.05 26.6 9700 26.6 down up incorrect
540704.BSE Matrimony.com Limited 20230214 0 532 538.25 524 525.6 1126 525.6 down up incorrect
540709.BSE Reliance Home Finance Limited 20230214 0 3.05 3.05 2.93 2.95 119586 2.95 down up incorrect
540710.BSE Capacit'e Infraprojects Limited 20230214 0 143.95 144.95 141.05 141.5 3740 141.5 down up incorrect
540715.BSE Sagar Diamonds Limited 20230214 0 61.6 61.6 61.55 61.55 9000 61.55 down up incorrect
540716.BSE ICICI Lombard General Insurance Company Limited 20230214 0 1148.95 1152 1140 1141.9 5935 1141.9 down up incorrect
540719.BSE SBI Life Insurance Company Limited 20230214 0 1178.95 1179.05 1155.4 1162.8 33550 1162.8 down up incorrect
540724.BSE Prataap Snacks Limited 20230214 0 808.1 808.1 790 791.2 318 791.2 down up incorrect
540726.BSE Trident Texofab Limited 20230214 0 88.3 88.3 77.4 78.5 6269 78.5 down up incorrect
540729.BSE Vanta Bioscience Limited 20230214 0 59.75 59.75 59.75 59.75 750 59.75
540730.BSE Mehai Technology Limited 20230214 0 12.7 13.4 12.7 13.1 15491 13.1 up down incorrect
540735.BSE IRIS Business Services Limited 20230214 0 80.7 83.35 80 82.1 2477 82.1 up down incorrect
540737.BSE Shree Ganesh Remedies Limited 20230214 0 240.25 244.9 236.2 236.65 4805 236.65 down up incorrect
540743.BSE Godrej Agrovet Limited 20230214 0 445.4 450.75 444.6 446.6 4023 446.6 up down incorrect
540749.BSE MAS Financial Services Limited 20230214 0 801.15 818.3 800.85 810.1 1184 810.1 up down incorrect
540750.BSE Indian Energy Exchange Limited 20230214 0 133.55 134.4 132.5 133.4 111169 133.4 down up incorrect
540755.BSE General Insurance Corporation of India 20230214 0 148.7 150.85 140.75 141.8 339577 141.8 down up incorrect
540756.BSE Kaarya Facilities and Services Limited 20230214 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230214 0 532.25 540 512.45 528.45 2599 528.45 down up incorrect
540768.BSE Mahindra Logistics Limited 20230214 0 394.7 397.45 379 380.85 11841 380.85 down up incorrect
540769.BSE The New India Assurance Company Limited 20230214 0 104.85 104.85 99.4 100.7 88771 100.7 down up incorrect
540775.BSE Khadim India Ltd 20230214 0 219.1 219.1 205.8 206.55 6753 206.55 down up incorrect
540776.BSE 5paisa Capital Ltd. 20230214 0 294 299 285 286 2660 286 down up incorrect
540777.BSE HDFC Life Insurance Company Limited 20230214 0 514.6 517.25 507.85 512.9 42274 512.9 down up incorrect
540789.BSE Diligent Media Corporation Limited 20230214 0 3.09 3.09 2.78 2.9 28988 2.9 down up incorrect
540796.BSE Ratnabhumi Developers Ltd 20230214 0 124.85 124.85 118.95 124 330 124 down up incorrect
540797.BSE Shalby Ltd. 20230214 0 140.15 140.15 135.15 136.2 10734 136.2 down down correct
540798.BSE Future Supply Chain Solutions Ltd. 20230214 0 22 22 20.5 20.7 3271 20.7 down down correct
540809.BSE Mrc Exim Ltd. 20230214 0 46.45 47.95 40.45 46.5 202135 46.5 up up correct
540824.BSE Astron Paper & Board Mill Ltd. 20230214 0 29.25 29.45 28.4 28.6 4249 28.6 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230214 0 343.65 346.8 330 332.95 32451 332.95 down down correct
540901.BSE Praxis Home Retail Ltd. 20230214 0 28.9 32.25 25 25.35 49170 25.35 down down correct
540902.BSE Amber Enterprises India Ltd. 20230214 0 1902.2 1904.95 1872.5 1878.65 1968 1878.65 down down correct
540937.BSE Medico Remedies Ltd 20230214 0 311 311.95 301.15 306.25 1110 306.25 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230214 0 17.9 18.8 17.8 18.3 134851 18.3 up up correct
540975.BSE Aster DM Healthcare Ltd 20230214 0 209 214.55 209 211.95 4283 211.95 up up correct
541019.BSE H.G. Infra Engineering Limited 20230214 0 753.6 767 745.45 757.05 19249 757.05 up up correct
541083.BSE Inflame Appliances Limited 20230214 0 463 467 442 464.3 5750 464.3 up up correct
541096.BSE Bharat Parenterals Limited 20230214 0 349.9 350 320 344.9 399 344.9 down down correct
541143.BSE Bharat Dynamics Limited 20230214 0 820.1 830.25 803 807.25 52836 799.7117 down down correct
541144.BSE Active Clothing Co Limited 20230214 0 42.75 42.75 38.75 39.95 7148 39.95 down down correct
541153.BSE Bandhan Bank Limited 20230214 0 237 238.15 232.2 236.15 79168 236.15 down down correct
541163.BSE Sandhar Technologies Limited 20230214 0 227.5 229.5 218.9 222.1 1601 222.1 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230214 0 194.45 196.15 189.3 191.05 25720 191.05 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230214 0 79.5 79.5 71.6 73.75 12001 73.75 down down correct
541233.BSE Lemon Tree Hotels Limited 20230214 0 77.7 79.25 77.2 78.65 547552 78.65 up up correct
541269.BSE Chemfab Alkalis Limited 20230214 0 299.8 300 284 286.05 2811 286.05 down down correct
541301.BSE Orient Electric Limited 20230214 0 270.5 274.4 267 273.3 7282 273.3 up up correct
541304.BSE Indo Us Bio-Tech Limited 20230214 0 192.45 192.45 192.45 192.45 1500 192.45
541336.BSE IndoStar Capital Finance Limited 20230214 0 152.95 152.95 149 150.4 519 150.4 down down correct
541352.BSE Megastar Foods Limited 20230214 0 223 245 223 238.6 1480 238.6 up up correct
541400.BSE ZIM Laboratories Limited 20230214 0 79.9 82 79.9 80.7 1481 80.7 up down incorrect
541450.BSE Adani Green Energy Limited 20230214 0 653.4 653.4 653.4 653.4 55192 653.4
541540.BSE Solara Active Pharma Sciences Limited 20230214 0 379.2 388.95 379.2 384.95 9543 384.95 up down incorrect
541545.BSE Talwalkars Healthclubs Limited 20230214 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230214 0 0.76 0.85 0.76 0.82 87063 0.82 up down incorrect
541556.BSE RITES Limited 20230214 0 334.55 337 329.25 335.1 26296 329.2004 up down incorrect
541557.BSE Fine Organic Industries Limited 20230214 0 4550 4733.8 4420.55 4556.65 13882 4556.65 up down incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230214 0 51.6 51.6 51.3 51.55 120 51.55 down up incorrect
541700.BSE TCNS Clothing Co. Limited 20230214 0 462.5 479.7 462.5 466.45 2275 466.45 up down incorrect
541770.BSE CreditAccess Grameen Limited 20230214 0 916.9 924.95 899.5 903.75 4074 903.75 down up incorrect
541956.BSE Ircon International Limited 20230214 0 53.55 55.85 53.5 55.4 443698 53.6335 up down incorrect
541972.BSE SBI - ETF - SENSEX NEXT 50 20230214 0 489.1 490 487 488 86 488 down up incorrect
541974.BSE Manorama Industries Limited 20230214 0 1065 1065 1019.25 1034.2 250 1034.2 down up incorrect
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230214 0 441.7 455.5 441.7 448.55 34768 443.0266 up down incorrect
542012.BSE A-1 Acid Limited 20230214 0 328 329 322.95 327.2 51998 327.2 down up incorrect
542013.BSE Dolfin Rubbers Limited 20230214 0 126 126.35 123.05 123.05 1626 123.05 down up incorrect
542019.BSE Shubham Polyspin Limited 20230214 0 27.55 27.55 25.15 25.45 25027 25.45 down up incorrect
542141.BSE Techno Electric & Engineering Company Limited 20230214 0 368.1 375 362.25 370.85 9356 370.85 up down incorrect
542206.BSE Nivaka Fashions Limited 20230214 0 3.58 3.58 3.31 3.45 2302 3.45 down up incorrect
542231.BSE Nila Spaces Limited 20230214 0 2.98 2.99 2.89 2.91 27630 2.91 down up incorrect
542233.BSE Trejhara Solutions Limited 20230214 0 70 70.4 63.5 63.95 3000 63.95 down up incorrect
542333.BSE RPSG Ventures Limited 20230214 0 437.55 437.55 421.6 431.85 497 431.85 down up incorrect
542351.BSE Gloster Limited 20230214 0 701 701 566 674.05 6077 674.05 down up incorrect
542367.BSE Xelpmoc Design and Tech Limited 20230214 0 138.95 141 136.05 139.2 730 139.2 up down incorrect
542383.BSE Ritco Logistics Limited 20230214 0 149.1 151.6 146.4 149.85 729 149.85 up down incorrect
542399.BSE Chalet Hotels Limited 20230214 0 367.2 368.65 360.5 364.55 2334 364.55 down down correct
542460.BSE The Anup Engineering Limited 20230214 0 1143.9 1144 1119.65 1129.6 2046 1129.6 down down correct
542484.BSE Arvind Fashions Limited 20230214 0 301.4 306.45 289.8 294.4 33473 294.4 down down correct
542597.BSE MSTC Limited 20230214 0 288.65 290.3 278.2 280.2 20090 274.0061 down down correct
542602.BSE Embassy Office Parks REIT 20230214 0 309 309.7 307.45 308.75 38312 308.75 down down correct
542627.BSE Chandni Machines Limited 20230214 0 15.05 15.05 14.25 14.25 17570 14.25 down down correct
542649.BSE Rail Vikas Nigam Limited 20230214 0 69.05 71.25 67.45 69.8 917742 69.8 up up correct
542650.BSE Metropolis Healthcare Limited 20230214 0 1312 1332.05 1305.95 1329.4 5084 1321.4934 up up correct
542651.BSE KPIT Technologies Limited 20230214 0 821.05 846.4 821.05 834.25 161994 834.25 up up correct
542655.BSE Vikas Multicorp Limited 20230214 0 4.12 4.12 4.03 4.05 11982330 4.05 down down correct
542665.BSE Neogen Chemicals Limited 20230214 0 1319.95 1321 1280 1304.1 2942 1304.1 down down correct
542667.BSE White Organic Retail Limited 20230214 0 94.35 100 94.35 94.85 111868 94.85 up up correct
542669.BSE BMW Industries Ltd. 20230214 0 33.7 33.7 31.75 32.4 7772 32.2057 down down correct
542670.BSE Artemis Electricals Limited 20230214 0 83.15 90.95 83.05 87.95 820 87.95 up up correct
542677.BSE Mahesh Developers Limited 20230214 0 15.65 15.65 15.6 15.6 5 15.6 down down correct
542684.BSE Prakash Pipes Limited 20230214 0 162.8 165.6 158.8 161.55 1948 161.55 down down correct
542685.BSE Digicontent Limited 20230214 0 17.5 17.5 16.5 16.7 19295 16.7 down down correct
542721.BSE Anand Rayons Ltd. 20230214 0 53.45 53.45 50 50.4 3751 50.4 down down correct
542725.BSE SBC Exports Ltd. 20230214 0 14.68 14.8 14.3 14.54 41649 14.54 down down correct
542729.BSE DCM Nouvelle Ltd. 20230214 0 142 144.15 138 139.95 3488 139.95 down down correct
542752.BSE Affle India Ltd. 20230214 0 1032.05 1044.95 1030.65 1033.6 9780 1033.6 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230214 0 584.9 603.95 577.45 595.15 7151 595.15 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230214 0 299.95 300.8 295.25 300.05 18118 300.05 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230214 0 1860.05 1868.2 1815 1848.05 8404 462.0125 down down correct
542773.BSE IIFL Securities Ltd. 20230214 0 60.7 61.25 59.2 59.35 11757 59.35 down down correct
542774.BSE APM Finvest Ltd. 20230214 0 259.55 272.95 259.55 265 4284 265 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230214 0 2939.1 2955 2875 2894.75 3749 2894.75 down down correct
542850.BSE Goblin India Ltd. 20230214 0 70.2 70.2 70.2 70.2 2000 70.2
542851.BSE Gensol Engineering Ltd. 20230214 0 982 982 950 959.05 8816 959.05 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230214 0 16.25 16.25 15.85 15.95 129079 15.85 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230214 0 13.6 13.6 13.4 13.41 163 13.41 down down correct
542865.BSE Anuroop Packaging Ltd. 20230214 0 42.7 42.7 39.1 42 55000 42 down down correct
542867.BSE CSB Bank Ltd. 20230214 0 236.45 239.35 236.45 238.85 13429 238.85 up up correct
543282.BSE Niks Technology Limited 20230214 0 151 151 151 151 0 151
570001.BSE Tata Motors Limited 20230214 0 223.4 224.7 220.3 221.95 172635 221.95 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230214 0 990.75 993 970.65 981.05 2414 970.8657 down down correct
590006.BSE Amrutanjan Health Care Limited 20230214 0 700 715.15 672.3 702.6 6876 701.4424 up up correct
590018.BSE Hisar Metal Industries Limited 20230214 0 162.9 162.9 150.8 152.2 11821 152.2 down down correct
590021.BSE Bharat Rasayan Limited 20230214 0 8700 8700 8520 8569.8 176 8569.8 down down correct
590022.BSE Eastern Silk Industries Limited 20230214 0 3.2 3.2 3.1 3.19 13446 3.19 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230214 0 258.05 273.1 251 255.8 221631 255.8 down down correct
590025.BSE Ginni Filaments Limited 20230214 0 28.95 29.5 28.2 28.85 2758 28.85 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230214 0 69.7 72.75 66.45 69.95 205691 69.95 up up correct
590031.BSE De Nora India Limited 20230214 0 900 907.15 880 886.6 823 886.6 down down correct
590051.BSE Saksoft Limited 20230214 0 143 143.35 139 140 90233 140 down down correct
590062.BSE The Andhra Sugars Limited 20230214 0 128.1 128.1 123.05 123.35 5852 123.35 down down correct
590071.BSE Sundaram Finance Limited 20230214 0 2330 2347.05 2309.05 2345.3 185367 2333.2859 up up correct
590072.BSE Sundaram Brake Linings Limited 20230214 0 304.45 305.8 297 299 52 299 down down correct
590073.BSE Wheels India Limited 20230214 0 526.75 535.45 520.5 524.8 582 524.8 down down correct
590075.BSE Lambodhara Textiles Limited 20230214 0 131.55 138.75 130.4 130.95 21389 130.95 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230214 0 48.46 48.5 48.35 48.5 3447 48.5 up up correct
590134.BSE Madras Fertilizers Limited 20230214 0 57.9 63.95 55.5 61.1 394199 61.1 up up correct
5PAISA.BSE 5paisa Capital Limited 20230214 0 294 299 285 286 2660 286 down down correct
AARTIIND.BSE Aarti Industries Limited 20230214 0 549.5 555 531 537.9 42323 536.9 down down correct
AAVAS.BSE Aavas Financiers Limited 20230214 0 2012.55 2024.4 1968.4 1976.8 2683 1976.8 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230214 0 23.95 25.7 23.95 25.7 160 25.7 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230214 0 20255.5996 20527.4004 20114.4004 20300.1992 223 20300.1992 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230214 0 94.3 94.3 91 91.6 5811 91.6 down down correct
ACE.BSE Action Construction Equipment Limited 20230214 0 373.3 382.6 371.8 378 105483 378 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230214 0 824.95 829.5 800 809 500 809 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230214 0 1730 1889 1611.3 1750.3 787056 1750.3 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230214 0 549 581 538.45 565.1 1079033 565.1 up up correct
ADANIPOWER.BSE Adani Power Limited 20230214 0 148.3 148.3 148.3 148.3 207621 148.3
ADANITRANS.BSE Adani Transmission Limited 20230214 0 1070.55 1070.55 1070.55 1070.55 4965 1070.55
ADCON.BSE Adcon Capital Services Limited 20230214 0 2.74 2.74 2.74 2.74 38098 2.74
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230214 0 79 80.4 77.35 77.85 2326 77.85 down up incorrect
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230214 0 273.4 273.4 268.9 270.3 2447 270.3 down up incorrect
ADVIKCA.BSE Advik Capital Limited 20230214 0 4.26 4.34 3.97 4.04 797882 4.04 down up incorrect
AJIL.BSE Atlas Jewellery India Limited 20230214 0 13.46 13.46 13.46 13.46 0 13.46
AJMERA.BSE Ajmera Realty & Infra India Limited 20230214 0 255.6 255.9 244.35 246.6 19992 246.6 down up incorrect
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230214 0 9.55 9.55 9 9.25 51791 9.25 down up incorrect
AKZOINDIA.BSE Akzo Nobel India Limited 20230214 0 2344 2344 2172.7 2186.3 934 2161.1776 down up incorrect
ALANSCOTT.BSE Alan Scott Industriess Limited 20230214 0 59.55 59.55 55.55 56.35 7659 56.35 down up incorrect
ALICON.BSE Alicon Castalloy Limited 20230214 0 874.15 874.55 854.5 865.1 685 865.1 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230214 0 79 81.75 68.55 69.1 19672 69.1 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230214 0 12.71 12.72 12.3 12.36 403781 12.36 down down correct
AMAL.BSE Amal Ltd 20230214 0 232 235 231 233.95 1476 212.3531 up up correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230214 0 603 610.45 601.05 602.95 11415 602.95 down down correct
AMDIND.BSE AMD Industries Limited 20230214 0 52.15 53 51.05 52.35 2194 52.35 up up correct
AMINTAN.BSE Amin Tannery Limited 20230214 0 2.2 2.28 2.05 2.1 23647 2.1 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230214 0 22.9 23.25 22.3 23 30376 23 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230214 0 26.9 27.55 26.45 26.9 7111 26.9
ANSINDUS.BSE ANS Industries Limited 20230214 0 10.15 10.15 10.15 10.15 1 10.15
APARINDS.BSE Apar Industries Limited 20230214 0 2310 2367.8 2267.6499 2327.6001 14801 2327.6001 up down incorrect
ARCHITORG.BSE Archit Organosys Limited 20230214 0 70.1 71.8 66.3 69.6 24663 69.6 down up incorrect
ARENTERP.BSE Rajdarshan Industries Limited 20230214 0 31.5 31.85 31.5 31.6 335 31.6 up down incorrect
ARFIN.BSE Arfin India Limited 20230214 0 22 22 21.3 21.75 8948 21.75 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230214 0 1672 1688 1440.6 1503.2 5746 1503.2 down up incorrect
AROMAENT.BSE Aroma Enterprises (India) Limited 20230214 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230214 0 85.95 85.95 82.1 82.45 31811 82.45 down up incorrect
ASHNI.BSE Ashnisha Industries Limited 20230214 0 17.4 17.5 16.8 17.1 17424 17.1 down up incorrect
ASHOKRE.BSE Ashoka Refineries Limited 20230214 0 5.75 5.75 5.75 5.75 800 5.75
ASHRAM.BSE Ashram Online.com Limited 20230214 0 4.26 4.26 4.06 4.25 53493 4.25 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230214 0 2791.05 2803.1499 2765 2777.3 12912 2777.3 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230214 0 40.7 40.7 39.55 39.9 111334 39.9 down down correct
ASMTEC.BSE ASM Technologies Limited 20230214 0 435 435 415 422.2 2058 421.1948 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230214 0 1902 1922.9 1890.5 1911.35 26963 1433.5125 up up correct
ASYL.BSE Advance Syntex Limited 20230214 0 9.98 9.98 8.87 8.87 36827 8.87 down down correct
ATUL.BSE Atul Auto Ltd 20230214 0 7066 7197.8999 7012.5498 7134.7998 1119 7134.7998 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230214 0 70 72.5 67 68.8 6356 68.8 down down correct
AXISBANK.BSE Axis Bank Limited 20230214 0 860.05 871.75 854.85 870.05 110780 870.05 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230214 0 3888.8999 3904.3 3863 3874.6001 10725 3874.6001 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230214 0 1173.6 1173.6 1161.65 1168.2 2482 1168.2 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230214 0 1388.5 1404.85 1374.6 1399.7 43238 1399.7 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230214 0 13.55 13.9 13.39 13.52 1013484 13.52 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230214 0 5961.0498 6056 5961.0498 6028.75 340 6028.75 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230214 0 6343 6471 6314 6461 25304 6461 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230214 0 44 45 42.6 42.95 18412 42.95 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230214 0 2051.1001 2081 1981.2 1994.15 30741 1990.161 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230214 0 238.05 245 226 227.5 123494 219.6653 down down correct
BAPACK.BSE B & A Packaging India Limited 20230214 0 187.1 202.95 187.1 190.55 246 190.55 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230214 0 45.6 45.8 44.1 44.9 4344 44.9 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230214 0 1.49 1.49 1.38 1.43 351128 1.43 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230214 0 422 430.75 395 400.55 11351 400.55 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230214 0 484 500 483.95 492 982 492 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230214 0 53.55 54.5 53.55 54.5 50 54.5 up up correct
BFLAFL.BSE BFL Asset Finvest Limited 20230214 0 17.2 17.35 16.5 16.75 4930 16.75 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230214 0 768 777.45 766.05 775.35 33099 775.35 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230214 0 72.1 72.1 66.2 69.5 211 69.5 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230214 0 130.8 134.6 130.8 132.75 1728 132.75 up up correct
BIOCON.BSE Biocon Limited 20230214 0 237.85 238.5 233.5 234.9 262560 234.9 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230214 0 48.1 48.75 47.4 47.75 2100 47.75 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230214 0 141 142 140 141 16985 141
BLIL.BSE Balmer Lawrie Investments Limited 20230214 0 361.5 364.85 360.2 361.5 3575 361.5
BNL.BSE Beekay Niryat Limited 20230214 0 60.4 63.25 58.4 63.25 165945 63.25 up up correct
BODALCHEM.BSE Bodal Chemicals Limited 20230214 0 68.55 68.9 67 67.3 16258 67.3 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230214 0 460.05 462.75 441 443.95 89551 443.95 down down correct
BOSCHLTD.BSE Bosch Limited 20230214 0 17547.95 17651.3 16984 17357.8 1375 17169.8423 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230214 0 330.55 334.5 330.55 331.15 64635 331.15 up up correct
BRNL.BSE Bharat Road Network Limited 20230214 0 32.25 32.25 31.75 31.75 5929 31.75 down up incorrect
BSOFT.BSE BSOFT 20230214 0 287 294.75 286.9 287.55 77424 287.55 up down incorrect
BURGERKING.BSE Burger King India Limited 20230214 0 99.05 99.55 96.75 97.35 56698 97.35 down up incorrect
CANBK.BSE Canara Bank 20230214 0 287 292.3 284.5 290.7 214058 290.7 up down incorrect
CASTROLIND.BSE Castrol India Limited 20230214 0 120 121.05 118.1 119 43806 119 down up incorrect
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230214 0 8.15 8.15 7.41 7.42 7246 7.42 down up incorrect
CEATLTD.BSE CEAT Limited 20230214 0 1512.25 1520.3 1486.55 1494.05 4379 1494.05 down up incorrect
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230214 0 11.32 11.89 11.11 11.88 462261 11.88 up down incorrect
CESC.BSE CESC Limited 20230214 0 74.9 75.8 74.15 75.05 142645 70.6923 up down incorrect
CGCL.BSE Capri Global Capital Limited 20230214 0 742.7575 742.7575 710.3177 712.9186 31312 712.9186 down up incorrect
CGVAK.BSE CG-VAK Software and Exports Limited 20230214 0 370 370 342.2 345.15 4923 345.15 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230214 0 163.25 166.45 158.25 162.25 128799 162.25 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230214 0 158.15 162.75 158.15 161.1 2675 161.1 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20230214 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230214 0 3 3 2.99 2.99 1363 2.99 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230214 0 766 778.15 765.85 776.45 11985 776.45 up up correct
CIL.BSE Citizen Infoline Limited 20230214 0 28 28 28 28 3386 28
CINEVISTA.BSE Cinevista Limited 20230214 0 12.64 13 11.82 12.42 7987 12.42 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230214 0 28.8 28.8 27.45 27.45 844 27.45 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230214 0 1452.05 1461.6 1440.05 1442.4 7772 1442.4 down down correct
COMFINTE.BSE Comfort Intech Limited 20230214 0 33.3 33.3 31.3 31.9 29271 31.9 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230214 0 18.7 18.7 17.5 17.75 6106 17.75 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230214 0 65.2 66.1 64.15 64.85 34801 64.85 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230214 0 34.85 35.05 34 34.05 1871 34.05 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230214 0 20.75 21.05 20.75 21.05 11061 21.05 up up correct
CSL.BSE Continental Securities Limited 20230214 0 42.5 42.5 39.05 40.8 8041 40.8 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230214 0 56 56 56 56 0 56
CUB.BSE City Union Bank Ltd 20230214 0 135.4 141.1 132.3 138.2 1730464 138.2 up up correct
CYIENT.BSE Cyient Limited 20230214 0 894 947.4 894 916.75 53205 916.75 up up correct
DABUR.BSE Dabur India Limited 20230214 0 538.4 538.4 529.3 529.8 75115 529.8 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230214 0 48.1 48.45 47.45 47.95 687 47.95 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230214 0 292.6 304.45 292.6 301.45 10862 301.45 up up correct
DCBBANK.BSE DCB Bank Limited 20230214 0 111.75 113.25 109.35 110.25 137247 110.25 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230214 0 14.67 14.67 14.67 14.67 0 14.67
DHRUV.BSE Dhruv Consultancy Services Limited 20230214 0 54.95 57.15 52.7 56.8 6452 56.8 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230214 0 609.45 625.15 601.05 619.05 719 619.05 up up correct
DOLAT.BSE Dolat Investments Limited 20230214 0 53.2 55.4 51.55 53.45 16935 53.45 up up correct
DOLLAR.BSE Dollar Industries Limited 20230214 0 358.65 359.85 348.15 349.15 4406 349.15 down down correct
DONEAR.BSE Donear Industries Limited 20230214 0 85.3 86.7 79.4 82.35 146114 82.35 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230214 0 4550 4562.2998 4500.0498 4541.3501 15717 4541.3501 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230214 0 231.5 231.5 227.1 227.2 3 227.2 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230214 0 484.7 484.7 449.45 449.45 4927 449.45 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230214 0 8.5 8.5 8.49 8.49 107 8.49 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230214 0 88.6 90.9 88.35 90.5 87643 90.5 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230214 0 68.25 68.25 63.8 66.7 1463 66.7 down down correct
DYNPRO.BSE Dynemic Products Limited 20230214 0 262.85 262.85 233.1 234.95 8651 234.95 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230214 0 5.55 5.55 5.45 5.45 50406 5.45 down down correct
EIHOTEL.BSE EIH Limited 20230214 0 169 169 163.3 163.85 12750 163.85 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230214 0 69.55 71.65 68.15 69.2 49524 69.2 down down correct
EMAMILTD.BSE Emami Limited 20230214 0 405.65 405.65 396.05 399.7 6508 399.7 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230214 0 74.7 74.7 69 70.45 3130 70.45 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230214 0 1354.95 1363.55 1335.7 1355 1570 1355 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230214 0 20.55 20.6 19.85 20.1 16837 20.1 down down correct
ENGINERSIN.BSE Engineers India Limited 20230214 0 78.05 78.65 75.65 76.2 241558 76.2 down down correct
ENTRINT.BSE Enterprise International Limited 20230214 0 20.5 20.5 20.5 20.5 2 20.5
ESCORTS.BSE Escorts Limited 20230214 0 2089 2098.3 2037.7 2053.3 8659 2053.3 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230214 0 8.98 9.2 8.78 9.11 40356 9.11 up up correct
ESTER.BSE Ester Industries Limited 20230214 0 116.05 120.2 114.05 116.05 14970 116.05
EVEREADY.BSE Eveready Industries India Limited 20230214 0 321.75 321.75 313 313.1 1255 313.1 down down correct
EVERESTO.BSE Everest Organics Limited 20230214 0 97.5 108.85 97.5 105.4 6306 105.4 up up correct
FEL.BSE Future Enterprises Limited 20230214 0 1.27 1.32 1.23 1.27 210505 1.27
FELDVR.BSE Future Enterprises Limited 20230214 0 7.11 7.16 7.05 7.07 7089 7.07 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230214 0 45.75 45.75 45.75 45.75 3000 45.75
GAIL.BSE GAIL (India) Limited 20230214 0 95.6 96 94.2 95.25 1150561 95.25 down down correct
GALADAFIN.BSE Galada Finance Limited 20230214 0 11.5 11.5 11.5 11.5 20 11.5
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230214 0 514.6 525 496.45 496.95 1100 496.95 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230214 0 865.05 875.9 861.35 872.05 914 872.05 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230214 0 344.9 344.9 327.95 330.7 5033 330.7 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230214 0 8.11 8.11 8.11 8.11 0 8.11
GCMSECU.BSE GCM Securities Limited 20230214 0 2.6 2.6 2.5 2.5 22916 2.5 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230214 0 4.01 4.02 3.9 3.92 224344 3.92 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230214 0 85.9 86.75 85.3 85.7 30591 85.7 down down correct
GEPIL.BSE GE Power India Limited 20230214 0 126.9 127.25 123.5 124.75 10621 124.75 down down correct
GHCL.BSE GHCL Limited 20230214 0 524.7 524.7 507.05 508.6 9982 508.6 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230214 0 99.05 99.05 95 98.5 2244 98.5 down down correct
GKB.BSE GKB Ophthalmics Limited 20230214 0 173 177.3 164.6 164.6 8049 164.6 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230214 0 55.3 60.55 53.25 53.65 1741 53.65 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230214 0 40.4 40.4 37.5 38.15 15903 38.15 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230214 0 137.45 137.45 126.9 129.35 212535 129.35 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230214 0 83.1 85.5 74 74.75 36341 74.75 down up incorrect
GODREJIND.BSE Godrej Industries Limited 20230214 0 428.6 433.85 419.3 423.25 10333 423.25 down up incorrect
GOGIACAP.BSE Gogia Capital Services Limited 20230214 0 50.7 50.7 50.7 50.7 5 50.7
GOKAKTEX.BSE Gokak Textiles Limited 20230214 0 31.4 31.4 29.85 29.85 34 29.85 down up incorrect
GOKULAGRO.BSE Gokul Agro Resources Limited 20230214 0 120.6499 120.6499 116.0499 116.6499 153368 115.9741 down up incorrect
GOLDENTOBC.BSE Golden Tobacco Limited 20230214 0 62.65 62.65 57.65 59.25 473 59.25 down up incorrect
GOLDIAM.BSE Goldiam International Limited 20230214 0 152.65 158 149.75 151.2 34977 149.2183 down up incorrect
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230214 0 117.95 117.95 115.5 117.3 704 117.3 down up incorrect
GPPL.BSE Gujarat Pipavav Port Limited 20230214 0 97.9 98.1 95 95.85 104308 95.85 down up incorrect
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230214 0 95.35 99.8 93.1 95.45 144743 95.45 up down incorrect
GREAVESCOT.BSE Greaves Cotton Limited 20230214 0 136.95 137.6 131.65 133.15 139494 133.15 down up incorrect
GSPL.BSE Gujarat State Petronet Limited 20230214 0 261.05 277.9 261.05 276.25 44689 276.25 up up correct
GSS.BSE GSS Infotech Limited 20230214 0 226.5 231.3 225 226.55 38453 226.55 up up correct
GTL.BSE GTL Limited 20230214 0 6.06 6.25 5.93 5.97 132529 5.97 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230214 0 0.95 0.97 0.94 0.96 10675712 0.96 up up correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230214 0 10.75 10.75 10.75 10.75 90000 10.75
HAL.BSE Hindustan Aeronautics Limited 20230214 0 2450.25 2481 2444 2468.2 19250 2468.2 up up correct
HALDER.BSE Halder Venture Limited 20230214 0 299.85 299.85 282 283.35 155 283.35 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230214 0 5.28 5.28 5.16 5.16 961 5.16 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230214 0 2.15 2.15 2.05 2.08 21896 2.08 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230214 0 6149.3501 6149.3501 5960.2002 6018.5498 1423 6018.5498 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230214 0 416 420.4 414.5 418.75 2075 418.75 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230214 0 4.9 4.9 4.78 4.9 13989 4.9
HBLPOWER.BSE HBL Power Systems Limited 20230214 0 97.5 104.6 96.65 103.35 772187 103.35 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230214 0 14.9 15.15 14.7 14.9 85040 14.9
HCLTECH.BSE HCL Technologies Limited 20230214 0 1116.05 1142.4 1116.05 1124.2 99769 1124.2 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230214 0 2702 2720 2692.75 2718.3999 183478 2718.3999 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230214 0 1889.35 1899.4 1870.05 1885.55 8596 1885.55 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230214 0 1661 1677.4 1659 1673.3 133486 1673.3 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230214 0 4.21 4.29 4.15 4.19 114202 4.19 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230214 0 170.1 171.25 168.5 169.75 35250 169.75 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230214 0 2574 2576.7 2536.7 2543.25 18232 2478.6047 down down correct
HIL.BSE HIL Limited 20230214 0 2435.8 2455.95 2419.25 2421.3 566 2421.3 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230214 0 430.3 435.35 425.5 434.6 96385 434.6 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230214 0 15.15 15.5 14.85 15 38357 15 down down correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230214 0 11.29 11.29 11.29 11.29 34716 11.29
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230214 0 138 140.55 136.5 139.35 66161 139.35 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230214 0 2578.45 2602.3999 2575 2579.7 32432 2579.7 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230214 0 202 212 186 207.55 2468 207.55 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230214 0 51 51.3 50.15 51.05 8226 51.05 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230214 0 28.1 28.3 27.35 27.65 13364 27.65 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230214 0 38000.0508 38644 37220 37454.0508 200 37454.0508 down down correct
HPL.BSE HPL Electric & Power Limited 20230214 0 91.1 94.05 91.1 93.5 14473 93.5 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230214 0 93.15 93.15 86.5 87.35 282540 87.35 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230214 0 852.75 867 852.75 865.4 261560 865.4 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230214 0 437.45 438.85 433.1 436.1 30024 436.1 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230214 0 3.61 3.77 3.45 3.48 2316 3.48 down down correct
IDEA.BSE Vodafone Idea Limited 20230214 0 7.85 7.9 7.66 7.69 19849633 7.69 down down correct
IFCI.BSE IFCI Limited 20230214 0 12.08 12.08 11.67 11.8 1798796 11.8 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230214 0 249.6 250 245.5 248.1 559 248.1 down down correct
IFINSEC.BSE India Finsec Limited 20230214 0 31.5 31.5 31.5 31.5 1 31.5
IIFL.BSE IIFL Finance Limited 20230214 0 467 476 455 464.1 26637 464.1 down down correct
IISL.BSE Indian Infotech Software Ltd 20230214 0 3.49 3.59 3.07 3.07 4960 3.07 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230214 0 706.45 710 705 708.8 54 708.8 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230214 0 143.5 145.5 141.5 141.7 2553 141.7 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230214 0 22.45 23.55 21.45 22.6 20384 22.6 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230214 0 49.4 49.4 47.15 47.95 24804 47.95 down up incorrect
INDRAIND.BSE Indra Industries Limited 20230214 0 4.15 4.15 4.15 4.15 0 4.15
INDRENEW.BSE Ind Renewable Energy Limited 20230214 0 10.89 11.96 10.72 11 7708 11 up down incorrect
INDUSFINL.BSE Indus Finance Limited 20230214 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230214 0 1148.8 1161.1 1136.8 1156.9 48211 1156.9 up down incorrect
INDUSTOWER.BSE Indus Towers Ltd 20230214 0 164.1 168.2 164.1 167.5 165284 167.5 up down incorrect
INFY.BSE Infosys Limited 20230214 0 1582.05 1595.7 1578.75 1592.65 263839 1592.65 up down incorrect
INTSTOIL.BSE Inter State Oil Carrier Limited 20230214 0 25.4 25.4 23.1 23.2 3247 23.2 down up incorrect
IOB.BSE Indian Overseas Bank 20230214 0 26.6 26.7 25.9 26.1 1360853 26.1 down up incorrect
IOC.BSE Indian Oil Corporation Limited 20230214 0 79.3 79.8 78.7 79.15 218107 79.15 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230214 0 319.2 319.2 312.4 313.25 8003 309.2936 down down correct
ISWL.BSE India Steel Works Limited 20230214 0 1.92 1.92 1.83 1.83 92676 1.83 down down correct
ITC.BSE ITC Limited 20230214 0 374.25 387.55 373.75 386.5 656336 380.5 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230214 0 107.25 107.25 103.6 104.95 30198 104.95 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230214 0 6.93 7.07 6.75 6.85 13211 6.85 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230214 0 26.45 26.45 24.3 24.95 3405 24.95 down down correct
IZMO.BSE Izmo Ltd 20230214 0 85.1 85.1 77.95 79.55 14112 79.55 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230214 0 44.75 44.75 42 42.45 7619 42.45 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230214 0 67.95 67.95 66.5 67.85 4800 67.85 down up incorrect
JAICORPLTD.BSE Jai Corp Limited 20230214 0 128.05 129.45 124.95 126.55 67703 126.55 down up incorrect
JAIPAN.BSE Jaipan Industries Limited 20230214 0 36.3 39.7 33.3 36.5 6324 36.5 up down incorrect
JAMESWARREN.BSE James Warren Tea Limited 20230214 0 248.2 248.2 248.2 248.2 1 248.2
JAMSHRI.BSE Jamshri Realty Limited 20230214 0 3788 3788 3788 3788 1 3788
JATALIA.BSE Jatalia Global Ventures Ltd 20230214 0 3.35 3.4 3.23 3.23 2004 3.23 down up incorrect
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230214 0 145 145 142.85 143 1931 143 down up incorrect
JAYCH.BSE Jayshree Chemicals Limited 20230214 0 6.5 6.6 6.18 6.49 11712 6.49 down up incorrect
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230214 0 23.9 23.9 22.85 23.25 6269 23.25 down up incorrect
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230214 0 91.4 91.65 89.3 89.7 1079 89.7 down down correct
JCTLTD.BSE JCT Limited 20230214 0 2.66 2.7 2.6 2.67 664972 2.67 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230214 0 6.51 6.51 6.51 6.51 0 6.51
JHACC.BSE Jhaveri Credits and Capital Limited 20230214 0 22.06 22.06 22.06 22.06 6421 22.06
JHS.BSE JHS Svendgaard Laboratories Limited 20230214 0 18 18.55 18 18.05 2096 18.05 up up correct
JINDALSAW.BSE Jindal Saw Limited 20230214 0 144.8 147.6 141.35 144.05 209432 144.05 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230214 0 584.8 592.9 580.45 589.85 34332 589.85 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230214 0 273.35 275 268.7 272.3 5959 272.3 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230214 0 16 17.35 16 17.15 6741 17.15 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230214 0 29.7 29.7 28.65 28.95 416318 28.95 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230214 0 17.4 17.4 16.05 16.05 4100 16.05 down down correct
JKIL.BSE J. Kumar Infraprojects Limited 20230214 0 260.55 263 254.2 257.1 10364 257.1 down down correct
JKPAPER.BSE JK Paper Limited 20230214 0 384.05 394.75 384.05 385.9 40462 381.9991 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230214 0 1656 1695 1619 1695 11 1695 up up correct
JMFINANCIL.BSE JM Financial Limited 20230214 0 63.75 64.25 62.6 63.55 40109 63.55 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230214 0 9.21 9.41 8.96 9.02 977955 9.02 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230214 0 6.26 6.53 6.14 6.4 23396238 6.4 up up correct
JPTSEC.BSE JPT Securities Limited 20230214 0 5.99 5.99 5.99 5.99 0 5.99
JRFOODS.BSE J. R. Foods Limited 20230214 0 4.5 4.5 4.5 4.5 15 4.5
JSL.BSE Jindal Stainless Limited 20230214 0 256.6 260.45 255.4 257.2 40946 257.2 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230214 0 717.05 725.5 715.8 723.65 28393 723.65 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230214 0 6.09 6.09 5.79 6.08 49 6.08 down down correct
JTEKTINDIA.BSE JTEKT India Ltd 20230214 0 105.65 105.65 100.35 103.35 36977 103.35 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230214 0 454.15 459.55 449.65 450.5 76008 450.5 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230214 0 319.1 320.65 306 313.9 16171 313.9 down down correct
JYOTI.BSE Jyoti Limited 20230214 0 17.55 18.4 17.45 17.65 2077 17.65 up up correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230214 0 1338 1351 1256.75 1303.15 27552 1303.15 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230214 0 639.45 639.45 616.25 621.85 8108 621.85 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230214 0 1096.95 1098.45 1081.5 1095.5 1798 1095.5 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230214 0 495.85 496.65 488.05 490.05 3248 490.05 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230214 0 9 9.51 9 9.47 6964 9.47 up up correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230214 0 130.95 134.25 121.55 121.85 47638 121.85 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230214 0 356.05 364.5 352 359.15 7624 359.15 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230214 0 88.05 88.75 81.75 86.2 973 86.2 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230214 0 123.05 123.95 121.6 123.65 866 123.65 up up correct
KARNAVATI.BSE Karnavati Finance Limited 20230214 0 169.95 169.95 155 163.05 6230 16.305 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230214 0 103.8 106.25 103.45 105.3 190288 105.3 up down incorrect
KAYCEEI.BSE Kaycee Industries Limited 20230214 0 6877 6890.3999 6876.4502 6890.3999 49 6890.3999 up down incorrect
KBSINDIA.BSE KBS India Limited 20230214 0 91.1 100.4 90.9 100.4 160300 10.04 up down incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20230214 0 111.05 111.05 111.05 111.05 3530 22.21
KCLINFRA.BSE KCL Infra Projects Limited 20230214 0 2.29 2.29 2.29 2.29 51546 2.29
KCP.BSE The KCP Limited 20230214 0 99.95 99.95 95.8 97.6 10745 97.6 down up incorrect
KDDL.BSE KDDL Limited 20230214 0 1182 1211 1136.95 1157.85 4239 1157.85 down up incorrect
KESARENT.BSE Kesar Enterprises Limited 20230214 0 69 69 66.15 68.9 299 68.9 down up incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230214 0 56.7 57.25 55.75 56.95 33229 56.95 up down incorrect
KEYFINSER.BSE Keynote Corporate Services Limited 20230214 0 98.6 99.3 94 98.95 945 98.95 up down incorrect
KFBL.BSE Kothari Fermentation and Biochem Limited 20230214 0 53 55 52.5 54.6 1077 54.6 up down incorrect
KHODAY.BSE Khoday India Limited 20230214 0 91.9 91.9 89.25 89.35 90 89.35 down up incorrect
KHOOBSURAT.BSE Khoobsurat Limited 20230214 0 1.65 1.65 1.55 1.59 379513 1.59 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230214 0 1.21 1.21 1.21 1.21 0 1.21
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230214 0 386.95 395.35 379.3 391.1 137892 388.6947 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230214 0 366 369.5 352.3 363.3 29436 363.3 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230214 0 565.5 572.85 559.35 564.1 8296 564.1 down down correct
KITEX.BSE Kitex Garments Limited 20230214 0 175.05 176.75 173.6 176.25 2907 176.25 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230214 0 14.2 14.2 14.15 14.15 101 14.15 down down correct
KLBRENG-B.BSE Kilburn Engineering Limited 20230214 0 79.15 82 78.05 81.5 242177 81.5 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230214 0 29.2 29.35 27.35 28.05 39342 28.05 down down correct
KNRCON.BSE KNR Constructions Limited 20230214 0 266.8 266.8 255.95 256.55 11768 256.55 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230214 0 2.71 2.85 2.71 2.81 23836 2.81 up up correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230214 0 68 70.35 68 68.9 1703 68.9 up down incorrect
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230214 0 264.3 265.4 260 260.45 7180 260.45 down up incorrect
KOPRAN.BSE Kopran Limited 20230214 0 129.1 137.35 125.2 132.7 27880 132.7 up down incorrect
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230214 0 1770 1776 1764.75 1769.05 37330 1769.05 down up incorrect
KRBL.BSE KRBL Limited 20230214 0 377.8 379.65 369 370.15 45186 370.15 down up incorrect
KRISHNA.BSE Krishna Ventures Limited 20230214 0 102.45 106.2 97.95 99.5 3150 99.5 down up incorrect
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230214 0 30.55 30.6 30.55 30.55 8561 30.55
KRITINUT.BSE Kriti Nutrients Limited 20230214 0 47.6 48.95 46.5 48.2 27285 48.2 up down incorrect
KRL.BSE Kintech Renewables Limited 20230214 0 411.85 411.85 390.05 411.85 9 411.85
KSCL.BSE Kaveri Seed Company Limited 20230214 0 542.65 546 534.6 539.25 3781 539.25 down up incorrect
KTKBANK.BSE The Karnataka Bank Limited 20230214 0 141 142.2 139.2 141.5 70127 141.5 up down incorrect
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230214 0 63.16 64.67 63.16 64.62 5375 64.62 up down incorrect
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230214 0 11287.7002 11600 11242.25 11361.9502 13679 11361.9502 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230214 0 667.3 668.2 660 665.4 3000 665.4 down down correct
LIBORD.BSE Libord Securities Limited 20230214 0 13.87 13.87 13.87 13.87 0 13.87
LKPFIN.BSE LKP Finance Limited 20230214 0 81.25 83.25 80 80.45 3351 80.45 down down correct
LKPSEC.BSE LKP Securities Limited 20230214 0 13.59 13.59 12.9 13.04 3743 13.04 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230214 0 19.35 19.7 18.6 18.8 1190467 18.8 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230214 0 124 124.4 102.5 105.55 13296 105.55 down down correct
LT.BSE Larsen & Toubro Limited 20230214 0 2207.5 2215.5 2181.3501 2189.1001 131965 2189.1001 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230214 0 4638.95 4714.85 4625.55 4638.7 9829 4638.7 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230214 0 85 85.9 82.5 82.8 6229 82.8 down down correct
LUPIN.BSE Lupin Limited 20230214 0 679.95 679.95 657.25 662.55 66173 662.55 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230214 0 5.55 5.55 5.23 5.28 612 5.28 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230214 0 1355 1376.55 1350.65 1362.95 64574 1362.95 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230214 0 258.55 262.9 255.65 262.1 90462 262.1 up up correct
MAANALU.BSE Maan Aluminium Limited 20230214 0 205.25 207.15 201.2 203.45 4984 202.4723 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230214 0 114 117.95 110.25 112.25 1078 112.25 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230214 0 41.05 41.1 40 40.35 1821 40.35 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230214 0 4.92 5 4.8 4.83 4340 4.83 down down correct
MAHABANK.BSE Bank of Maharashtra 20230214 0 27.6 27.6 26.55 27.1 600783 27.1 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230214 0 392.25 392.25 380.25 385.9 11938 385.9 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230214 0 45.35 46.6 43.35 43.7 64659 43.7 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230214 0 68.05 68.7 65.25 65.65 44796 65.65 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230214 0 111.85 113 110.9 112.55 89985 111.8 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230214 0 16.85 19.2 16.8 18.75 22637 18.75 up up correct
MARALOVER.BSE Maral Overseas Limited 20230214 0 52.9 53.3 52.2 52.2 407 52.2 down down correct
MARICO.BSE Marico Limited 20230214 0 491.85 498.65 491.6 494.05 42667 489.5582 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230214 0 8801.0498 8847 8765 8774.5996 3955 8774.5996 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230214 0 430.6 430.6 421.2 423.05 30787 423.05 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230214 0 87 89 85.4 86.45 9077 86.45 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230214 0 10.15 10.42 9.46 10.25 11859 10.25 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230214 0 1406.05 1422.05 1382 1404.2 21960 1404.2 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230214 0 15.9 15.9 15.2 15.6 79256 15.6 down down correct
MERCATOR.BSE Mercator Limited 20230214 0 1.02 1.03 1 1 120986 1 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230214 0 3.9 3.94 3.9 3.94 453 3.94 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230214 0 47.15 51.5 46.05 47.3 32742 47.3 up up correct
MFSL.BSE Max Financial Services Limited 20230214 0 736.45 737.35 714.5 722.15 16243 722.15 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230214 0 262.25 283 261.9 281.5 39353 281.5 up up correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230214 0 274 276.85 270 270.9 21440 270.9 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230214 0 8.85 9.19 8.39 8.4 3375 8.4 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230214 0 19.5 19.5 19.5 19.5 3073 19.5
MIRCELECTR.BSE MIRC Electronics Limited 20230214 0 15 15 14.3 14.55 55457 14.55 down down correct
MIRZAINT.BSE Mirza International Limited 20230214 0 246 261.35 242 257.15 346068 257.15 up up correct
MOHITE.BSE Mohite Industries Limited 20230214 0 18.25 18.35 17.35 17.65 9177 17.65 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230214 0 964 965 909 923.75 755 923.75 down down correct
MPSLTD.BSE MPS Limited 20230214 0 1101.1 1130.85 1101.1 1121.1 1864 1121.1 up up correct
MRF.BSE MRF Limited 20230214 0 89188.8 89188.8 87500 88078.15 225 88075.1743 down down correct
MSPL.BSE MSP Steel & Power Limited 20230214 0 9.15 9.55 8.81 8.94 105052 8.94 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230214 0 92.9 93.6 92.15 92.6 703 92.6 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230214 0 36.6 36.6 35 36 1212 36 down down correct
NAM.BSE Nam Securities Limited 20230214 0 44.5 47 44.35 44.35 15 44.35 down down correct
NATCAPSUQ.BSE Natural Capsules Limited 20230214 0 415 415.95 380 386.45 35259 386.45 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230214 0 78.85 79.35 76.45 78.6 510776 78.6 down down correct
NATPEROX.BSE National Peroxide Limited 20230214 0 1468.9 1630.4 1425 1506.75 22714 1506.75 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230214 0 3451.05 3544 3380.3 3517.3 36899 3517.3 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230214 0 94 94 92 93 12500 93 down down correct
NCC.BSE NCC Limited 20230214 0 92.45 93.1 90.9 91.9 190087 91.9 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230214 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230214 0 174.05 174.05 168.2 171.55 1608 170.0669 down down correct
NDL.BSE Nandan Denim Limited 20230214 0 20.55 22.7 20.45 20.85 15429 20.85 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230214 0 15.95 15.95 15.9 15.9 76 15.9 down down correct
NESTLEIND.BSE Nestlé India Limited 20230214 0 19020 19255 19020 19082.8496 985 19082.8496 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230214 0 48.5 48.99 47.05 48.08 6676 48.08 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230214 0 430.05 437.35 423.7 428.65 11739 428.65 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230214 0 15.25 15.25 15.25 15.25 10102 15.25
NFL.BSE National Fertilizers Limited 20230214 0 63.95 66.3 59.7 64.65 2649006 64.65 up up correct
NHPC.BSE NHPC Ltd 20230214 0 40.1 40.3 39.8 40.1 212680 38.7291
NIKHILAD.BSE Nikhil Adhesives Limited 20230214 0 117.05 120.95 110 114.4 40031 114.4 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230214 0 8.35 8.35 8.35 8.35 39 8.35
NILE.BSE Nile Limited 20230214 0 580.05 580.05 550.6 555.2 1929 555.2 down down correct
NINSYS.BSE NINtec Systems Limited 20230214 0 213.8 249.4 213.8 249.4 4500 249.4 up up correct
NITCO.BSE NITCO Limited 20230214 0 23.75 23.85 23.15 23.25 5184 23.25 down down correct
NMDC.BSE NMDC Limited 20230214 0 118.5 118.9 114.25 115.95 946299 112.2352 down down correct
NOCIL.BSE NOCIL Limited 20230214 0 212.85 220.9 209.55 218.8 1701904 218.8 up up correct
NORRIS.BSE Norris Medicines Limited 20230214 0 14.05 14.05 13.95 13.95 6 13.95 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230214 0 12.9 12.9 12.9 12.9 0 12.9
NPRFIN.BSE NPR Finance Limited 20230214 0 15.9 15.9 15.9 15.9 0 15.9
NTCIND.BSE ntc industries limited 20230214 0 83 84.5 81.55 83.1 453 83.1 up up correct
NTPC.BSE NTPC Limited 20230214 0 168.2 168.6 164.85 166 488365 166 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230214 0 118.5 119 118.5 118.5 6002 118.5
ODYSSEY.BSE Odyssey Technologies Limited 20230214 0 49.9 49.9 47.1 48.95 1169 48.95 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230214 0 3120.05 3165.7 3120 3143.25 2136 3143.25 up up correct
OIL.BSE Oil India Limited 20230214 0 244.95 262.2 244.95 258.1 614448 247.9705 up up correct
OKPLA.BSE OK Play India Limited 20230214 0 61.35 61.4 56 60.9 286029 60.9 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230214 0 131 134 128 131.8 544 131.8 up up correct
OMAXAUTO.BSE Omax Autos Limited 20230214 0 52.75 53.2 51.7 52 1068 52 down down correct
OMAXE.BSE Omaxe Limited 20230214 0 63 63 58.8 59.45 8745 59.45 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230214 0 148.75 149.1 147 148.45 395874 144.6128 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230214 0 77.95 77.95 73.95 74.3 151756 74.3 down down correct
ORACLECR.BSE Oracle Credit Limited 20230214 0 124.9 124.9 114.65 117.3 1933 116.7837 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230214 0 131 147 131 142.45 1290 142.45 up up correct
ORGCOAT.BSE Organic Coatings Limited 20230214 0 6.53 6.53 6.21 6.21 1736 6.21 down down correct
ORIENTBELL.BSE Orient Bell Limited 20230214 0 499.85 516.25 499.85 510.15 137 510.15 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230214 0 706.4 711.75 696 700.85 1431 700.85 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230214 0 39.1 39.9 38.1 39.4 256818 39.4 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230214 0 2601.3999 2625.95 2560 2567.55 407 2567.55 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230214 0 23 23.2 22.7 22.85 2190 22.85 down down correct
OSCARGLO.BSE Oscar Global Limited 20230214 0 6.31 6.36 6.31 6.36 160 6.36 up up correct
OSIAJEE.BSE Osiajee Texfab Limited 20230214 0 49 49.75 44.3 49.25 35597 49.25 up up correct
OTCO.BSE OTCO International Ltd 20230214 0 5.89 5.89 5.31 5.35 1421 5.35 down up incorrect
OZONEWORLD.BSE Ozone World Limited 20230214 0 6.61 7 6.56 7 1791 7 up down incorrect
PAGEIND.BSE Page Industries Limited 20230214 0 38799.9492 38799.9492 38082.1016 38403.25 368 38343.7422 down up incorrect
PAISALO.BSE Paisalo Digital Limited 20230214 0 58.45 60.7 56.15 60.4 3543 60.4 up down incorrect
PANTH.BSE Synergy Bizcon Limited 20230214 0 9.4 9.75 9.05 9.33 63634 9.33 down up incorrect
PARAGMILK.BSE Parag Milk Foods Limited 20230214 0 86.25 86.55 83.9 85.05 23706 85.05 down up incorrect
PARAMONE.BSE Paramone Concepts Ltd 20230214 0 57.3 57.3 57.3 57.3 11890 57.3
PARVATI.BSE Parvati Sweetners and Power Limited 20230214 0 8.42 8.54 8.04 8.25 5773 8.25 down up incorrect
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230214 0 23.05 24.5 23 23.1 638 23.1 up down incorrect
PATELSAI.BSE Patels Airtemp (India) Limited 20230214 0 230 230 217.5 218.1 11373 218.1 down up incorrect
PATSPINLTD.BSE Patspin India Limited 20230214 0 12.55 13.38 11.8 12 15440 12 down up incorrect
PCJEWELLER.BSE PC Jeweller Limited 20230214 0 30.4 30.4 30.4 30.4 27191 30.4
PECOS.BSE Pecos Hotels and Pubs Limited 20230214 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230214 0 875 881 865.4 872.55 21815 872.55 down up incorrect
PENIND.BSE Pennar Industries Limited 20230214 0 66.75 69.4 65.5 67.85 152088 67.85 up down incorrect
PFC.BSE Power Finance Corporation Limited 20230214 0 143.4 144.25 136.1 143.55 608356 140.1449 up down incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230214 0 4691 4764.65 4613.9 4636.9 1011 4636.9 down up incorrect
PHOENIXTN.BSE Phoenix Township Limited 20230214 0 50.95 51.9 47.6 50 5573 50 down up incorrect
PHRMASI.BSE Phaarmasia Limited 20230214 0 25.2 27.8 25.2 26.2 5469 26.2 up down incorrect
PIFL.BSE Pacheli Industrial Finance Limited 20230214 0 7.21 7.49 7.21 7.49 196 7.49 up up correct
PIIND.BSE PI Industries Limited 20230214 0 3103 3121.25 3016.1001 3034.6499 10012 3030.3292 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230214 0 7.65 8.25 7.1 7.19 10344 7.19 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230214 0 61.05 61.3 60.5 60.9 13028 60.9 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230214 0 160.1 162 160.1 162 322 162 up up correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230214 0 216.55 217 212.75 215 74859 215 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230214 0 65.65 67 65.2 65.55 32930 65.2543 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230214 0 398.05 403.05 394.85 395.75 10534 395.75 down down correct
PRICOLLTD.BSE Pricol Limited 20230214 0 200.2 202.8 198 200 51088 200 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230214 0 12.02 12.3 12.02 12.3 461 12.3 up up correct
PRIMESECU.BSE Prime Securities Limited 20230214 0 101.3 101.4 99.65 99.8 146 99.8 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230214 0 26.5 27.2 25.35 25.65 60716 25.65 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230214 0 222 222 222 222 0 222
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230214 0 951.9 952.15 926.95 940.55 582 940.55 down down correct
PVR.BSE PVR Limited 20230214 0 1687 1702 1657 1695.25 6430 1695.25 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230214 0 48.46 48.5 48.35 48.5 3447 48.5 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230214 0 3.99 3.99 3.6 3.6 61 3.6 down down correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230214 0 28.9 30.3 27.5 28.1 368 28.1 down down correct
QUEST.BSE Quest Softech (India) Limited 20230214 0 72.85 72.85 72.85 72.85 2728 72.85
RADICO.BSE Radico Khaitan Limited 20230214 0 1154.35 1154.35 1115.2 1118.9 5552 1118.9 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230214 0 11.65 11.65 10.25 10.86 10593 10.86 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230214 0 803.85 835.2 768.55 780.1 76740 780.1 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230214 0 781.05 805.85 781.05 790.75 1572 790.75 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20230214 0 20 20.2 19.35 19.6 869493 19.6 down down correct
RAMAVISION.BSE Rama Vision Limited 20230214 0 52 52 46.35 47.15 6505 47.15 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230214 0 739.95 739.95 722.35 723.7 1900 723.7 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230214 0 6.75 6.75 6.27 6.27 300 6.27 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230214 0 220.6 223.55 212 212.3 691 212.3 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230214 0 3501 3501 3501 3501 1 3501
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230214 0 22.35 22.35 22.35 22.35 5903 22.35
RBL.BSE Rane Brake Lining Limited 20230214 0 728.1 730.35 703.95 710.1 613 710.1 down down correct
RBLBANK.BSE RBL Bank Limited 20230214 0 167.85 167.85 161.4 165.5 202657 165.5 down down correct
RCL.BSE Radhagobind Commercial Limited 20230214 0 27.2 28.55 26 28.5 3450 28.5 up up correct
RCOM.BSE Reliance Communications Limited 20230214 0 1.82 1.85 1.78 1.83 1007311 1.83 up up correct
RECLTD.BSE REC Limited 20230214 0 114.25 114.6 110.5 113.55 539690 113.55 down down correct
REGENCY.BSE Regency Investments Limited 20230214 0 9.15 9.2 8.81 9.17 37256 9.17 up up correct
REGENTRP.BSE Regent Enterprises Limited 20230214 0 3.74 3.75 3.42 3.72 154199 3.72 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230214 0 780.25 790 778 782.5 15023 782.5 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230214 0 9.14 9.14 9.14 9.14 0 9.14
RELIABVEN.BSE Reliable Ventures India Limited 20230214 0 12.64 12.64 12 12.4 3689 12.4 down up incorrect
RELIANCE.BSE Reliance Industries Limited 20230214 0 2325.2 2381 2324 2377.3999 124813 2377.3999 up down incorrect
REMSONSIND.BSE Remsons Industries Limited 20230214 0 233.6 234.05 231 231.05 312 231.05 down up incorrect
RML.BSE Rane (Madras) Limited 20230214 0 489.1 489.1 471.5 473.5 3904 473.5 down up incorrect
RNAVAL.BSE Reliance Naval and Engineering Limited 20230214 0 2.55 2.57 2.37 2.46 677260 2.46 down up incorrect
ROSELABS.BSE Roselabs Finance Limited 20230214 0 16.65 16.85 16.5 16.85 1520 16.85 up down incorrect
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230214 0 13.18 13.81 12.54 13.49 907 13.49 up down incorrect
RPOWER.BSE Reliance Power Limited 20230214 0 11.41 11.44 11.01 11.31 3407451 11.31 down up incorrect
RSDFIN.BSE RSD Finance Limited 20230214 0 94.95 94.95 80.1 92.8 130 92.8 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230214 0 248.3 248.3 244.25 245 2991 245 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230214 0 175 175 158.2 161.9 52341 161.9 down down correct
RUBFILA.BSE Rubfila International Limited 20230214 0 66.9 67.95 64 65.8 59507 65.8 down down correct
RUSHIL.BSE Rushil Décor Limited 20230214 0 337 358 337 348.7 7851 348.7 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20230214 0 12.9 13.34 12.65 12.92 31708 12.92 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230214 0 113.95 113.95 106.65 108.25 60213 108.25 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230214 0 47.8 49.8 45.2 48.7 613 48.7 up down incorrect
SALONACOT.BSE Salona Cotspin Limited 20230214 0 245.05 247.65 239.6 239.95 52 239.95 down up incorrect
SAMBHAAV.BSE Sambhaav Media Limited 20230214 0 3.52 3.52 3.3 3.39 6221 3.39 down up incorrect
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230214 0 145 146.45 143.55 143.85 1705 143.85 down up incorrect
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230214 0 925 940 875.1 894.75 23761 894.75 down up incorrect
SANGAMIND.BSE Sangam (India) Limited 20230214 0 198 202.5 197.2 200.55 2407 200.55 up down incorrect
SANGHVIMOV.BSE Sanghvi Movers Limited 20230214 0 384.95 386.95 368 373.25 41714 373.25 down up incorrect
SANJIVIN.BSE Sanjivani Paranteral Limited 20230214 0 40.7 44.9 37.15 37.55 10091 37.55 down up incorrect
SANOFI.BSE Sanofi India Limited 20230214 0 5379.9502 5388 5322.1001 5336.2002 835 5336.2002 down up incorrect
SANWARIA.BSE Sanwaria Consumer Limited 20230214 0 0.65 0.66 0.62 0.63 580701 0.63 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230214 0 38.9 39.15 38 38.25 4760 38.25 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230214 0 740 749.75 736.3 746.85 33499 746.85 up up correct
SBIN.BSE State Bank of India 20230214 0 539.7 544.6 530.8 540.65 330324 540.65 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230214 0 651.98 653.96 646.6 652.37 7422 652.37 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230214 0 118.4 120.15 113.4 118.45 130608 118.45 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230214 0 24.5 24.5 24.5 24.5 0 24.5
SGL.BSE STL Global Limited 20230214 0 15.2 15.5 14.9 15 781 15 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230214 0 663.45 663.75 650.35 652.25 734 652.25 down down correct
SHANTAI.BSE Shantai Industries Limited 20230214 0 30.7 30.7 30.7 30.7 0 30.7
SHESHAINDS.BSE Sheshadri Industries Limited 20230214 0 19 19.5 18 18.25 1487 18.25 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230214 0 19 19 19 19 1 19
SHILPAMED.BSE Shilpa Medicare Limited 20230214 0 241.5 242.2 238 238.7 1970 238.7 down down correct
SHISHIND.BSE Shish Industries Limited 20230214 0 189.35 189.35 172 183.8 8097 183.8 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230214 0 25.15 25.25 23.5 23.85 13220 23.85 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230214 0 90.45 90.45 85.3 86.15 2845 86.15 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230214 0 7.5 7.65 7.27 7.56 2936 7.56 up up correct
SHREECEM.BSE Shree Cement Limited 20230214 0 24195.3008 24730.8496 24107.75 24620.9004 2614 24576.4453 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230214 0 174.1 174.75 170 170.85 7082 170.85 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230214 0 32.65 32.65 32.65 32.65 5 32.65
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230214 0 275.2 275.3 253 261.25 7127 261.25 down down correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230214 0 0.45 0.45 0.45 0.45 0 0.45
SIGNETIND.BSE Signet Industries Limited 20230214 0 35.6 35.6 34.65 35.25 1899 35.25 down down correct
SILINV.BSE SIL Investments Limited 20230214 0 331.95 331.95 312.1 316.7 135 316.7 down down correct
SITINET.BSE SITI Networks Limited 20230214 0 1.6 1.62 1.53 1.53 720476 1.53 down down correct
SML.BSE Soni Medicare Limited 20230214 0 26 26 26 26 779 26
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230214 0 78.8 78.8 71.5 72.35 613 72.35 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230214 0 273.8 274 271.5 272.45 1723 272.45 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230214 0 17.5 17.85 17.4 17.6 835400 17.6 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230214 0 27.85 27.85 24.85 25 3053 25 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230214 0 1.54 1.76 1.54 1.69 1409 1.69 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230214 0 16.1 16.5 15.85 16.1 1044 16.1
SPECFOOD.BSE Spectrum Foods Ltd 20230214 0 38.35 38.35 38.35 38.35 3631 38.35
SPENCER.BSE Spencer's Retail Limited 20230214 0 71 71 66.3 67.5 19267 67.5 down down correct
SRF.BSE SRF Limited 20230214 0 2216.75 2237.8 2205.05 2226.3999 5561 2226.3999 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230214 0 34 34 32.75 33.85 797 33.85 down down correct
SSLFINANCE.BSE Archana Software Limited 20230214 0 3.39 3.39 3.23 3.23 305 3.23 down up incorrect
SSWL.BSE Steel Strips Wheels Limited 20230214 0 154 154.15 150.05 153.05 5992 153.05 down up incorrect
STAMPEDE.BSE Stampede Capital Limited 20230214 0 0.79 0.79 0.79 0.79 0 0.79
STAR.BSE Strides Pharma Science Limited 20230214 0 300.65 301.4 295 295.75 15151 295.75 down up incorrect
STARDELTA.BSE Star Delta Transformers Limited 20230214 0 152.6 152.6 137.1 148.85 385 148.85 down up incorrect
STEL.BSE STEL Holdings Ltd 20230214 0 134.15 135.05 134.15 135 24 135 up down incorrect
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230214 0 15.45 15.45 15.45 15.45 1 15.45
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230214 0 4633.6001 4648.25 4555.25 4588.7998 160 4588.7998 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230214 0 2330 2347.05 2309.05 2345.3 185367 2333.2859 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230214 0 151.9 151.9 140 145.65 2022 145.65 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230214 0 1010.05 1017.85 1003.2 1005.95 17598 1005.95 down down correct
SUNTV.BSE Sun TV Network Limited 20230214 0 449.7 452.05 444.4 449.25 15952 449.25 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230214 0 8.05 8.05 7.85 7.86 460 7.86 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230214 0 328.9 348.7 328.9 346.55 18789 345.5092 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230214 0 9.88 10.5 9.42 9.77 93174 9.77 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230214 0 54.65 57.95 54.2 54.85 3019 54.85 up down incorrect
SUVEN.BSE Suven Life Sciences Limited 20230214 0 59 60.25 58.2 59.45 6670 59.45 up down incorrect
SUZLON.BSE Suzlon Energy Limited 20230214 0 9.08 9.14 8.76 8.82 17611994 8.82 down up incorrect
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230214 0 5.81 6.08 5.7 5.99 34196 5.99 up down incorrect
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230214 0 0.46 0.48 0.46 0.46 392212 0.46
SYMPHONY.BSE Symphony Limited 20230214 0 1048.55 1068.55 1041.75 1054.95 14339 1054.95 up down incorrect
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230214 0 178.1 179.8 176.5 178.1 32566 178.1
TAKE.BSE Take Solutions Ltd 20230214 0 20.9 21.15 20.15 20.35 40917 20.35 down up incorrect
TANTIACONS.BSE Tantia Constructions Limited 20230214 0 12.3 12.3 11.69 12.19 5440 12.19 down up incorrect
TATACONSUM.BSE Tata Global Beverages Limited 20230214 0 716.55 723.55 715.55 720.6 20422 720.6 up down incorrect
TATAMOTORS.BSE Tata Motors Limited 20230214 0 441.2 444.2 434.4 440.35 604730 440.35 down up incorrect
TATASTEEL.BSE Tata Steel Limited 20230214 0 109.5 109.9 108.3 109.25 2690788 109.25 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230214 0 1.27 1.33 1.26 1.28 114340 1.28 up up correct
TCS.BSE Tata Consultancy Services Limited 20230214 0 3499 3524.2 3496.1001 3499.1499 141270 3499.1499 up up correct
TECHM.BSE Tech Mahindra Limited 20230214 0 1004.05 1025.25 1004.05 1012.25 129643 1012.25 up up correct
TELECANOR.BSE Telecanor Global Limited 20230214 0 6.53 7.1 6.53 7 363 7 up up correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230214 0 48.5 49.05 46.15 47.45 321318 47.45 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230214 0 42.95 43.4 42.2 42.4 6634 42.4 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230214 0 488.5 491.6 475 476.7 1487 476.7 down down correct
TI.BSE Tilaknagar Industries Ltd 20230214 0 118 118.1 112.6 115.65 34875 115.65 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230214 0 990.75 993 970.65 981.05 2414 970.8657 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230214 0 995.05 1008.05 969 974.2 1446 974.2 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230214 0 2549.95 2549.95 2452.55 2484.95 3478 2482.95 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230214 0 87 87.6 82.65 83.95 130518 83.95 down down correct
TIMKEN.BSE Timken India Limited 20230214 0 2988.8 3024.95 2961.3501 3015.3999 1070 3015.3999 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230214 0 315.85 317.65 313.75 316.5 2382 316.5 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230214 0 1735 1737 1624.55 1693.85 1561 1693.85 down down correct
TITAN.BSE Titan Company Limited 20230214 0 2527.8999 2530.95 2481 2506.8999 38481 2506.8999 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230214 0 246.2 246.2 228 230 109168 230 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230214 0 15 16.1 14.5 14.8 30744 14.8 down down correct
TRIDENT.BSE Trident Limited 20230214 0 31.85 32 31.5 31.6 961137 31.6 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230214 0 62.65 62.65 57.1 59.25 404007 59.25 down down correct
TRL.BSE Taylormade Renewables Limited 20230214 0 104.55 104.55 100.6 104.55 332000 104.55
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230214 0 70.8 72.9 67 67.3 818591 67.3 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230214 0 33.6 33.6 31.9 32.5 329086 32.5 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230214 0 225.9 225.9 217.8 218.7 42276 218.7 down down correct
UBL.BSE United Breweries Limited 20230214 0 1464.45 1465.95 1440.45 1460.2 2360 1460.2 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230214 0 110.1 113.5 110.1 112 934 112 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230214 0 97.55 99.8 95.55 98.6 108840 98.6 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230214 0 7183.0498 7227 7121.8501 7137.7002 16012 7137.7002 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230214 0 347.4 348.05 337 345.15 16298 345.15 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230214 0 45.15 47.65 45.15 45.15 720 45.15
UNIDT.BSE United Drilling Tools Limited 20230214 0 230 235 225.2 231.25 914 230.6363 up up correct
UNIOFFICE.BSE Universal Office Automation Limited 20230214 0 4.38 4.38 4.37 4.37 57 4.37 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230214 0 176.75 176.75 154.1 157.85 14196 157.85 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230214 0 47.45 47.45 44.05 44.2 2044 44.2 down down correct
UNIVARTS.BSE Universal Arts Limited 20230214 0 2.07 2.07 2.07 2.07 0 2.07
UNIVCABLES.BSE Universal Cables Limited 20230214 0 304.25 310.7 296.3 299.65 3990 299.65 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230214 0 11.71 11.71 11.71 11.71 0 11.71
UPL.BSE UPL Limited 20230214 0 731.05 766.45 731.05 761.4 152608 761.4 up up correct
USHAMART.BSE Usha Martin Limited 20230214 0 185.6 191.4 185.4 186.2 51261 186.2 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230214 0 24.45 24.55 23.7 24 405623 24 down down correct
VAL.BSE Vaksons Automobiles Limited 20230214 0 24.9 25.8 23.85 25.05 80617 25.05 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230214 0 24.6 24.6 24.6 24.6 0 24.6
VANICOM.BSE Vani Commercials Limited 20230214 0 10 10.1 9.75 10.1 25272 10.1 up up correct
VARROC.BSE Varroc Engineering Limited 20230214 0 272.5 276 269 274.1 5826 274.1 up up correct
VASWANI.BSE Vaswani Industries Limited 20230214 0 27 27 22.7 23.2 224366 23.2 down down correct
VCU.BSE VCU Data Management Limited 20230214 0 7.39 7.39 6.5 7.12 68740 7.12 down down correct
VEDL.BSE Vedanta Limited 20230214 0 310.85 314.5 309.3 314.05 508975 314.05 up up correct
VENKYS.BSE Venky's (India) Limited 20230214 0 1783 1783.5 1741 1746.1 1896 1746.1 down down correct
VERITAS.BSE Veritas (India) Limited 20230214 0 207.15 207.15 207.15 207.15 1153 207.15
VERTEX.BSE Vertex Securities Limited 20230214 0 1.88 1.97 1.88 1.93 14047 1.93 up up correct
VHL.BSE Vardhman Holdings Limited 20230214 0 2836.8 2836.8 2764.05 2764.05 6 2764.05 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230214 0 380.8 384.4 369.65 375.35 3982 375.35 down down correct
VIPIND.BSE VIP Industries Limited 20230214 0 671.95 671.95 649.7 655.3 6732 655.3 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230214 0 181.9 182 165.1 179.8 3186 179.8 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230214 0 35.75 35.75 34.3 34.3 7425 34.3 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230214 0 1.22 1.22 1.19 1.21 996447 1.21 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230214 0 376 377.45 374 376.15 875 376.15 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230214 0 89.15 89.15 89.15 89.15 22027 89.15
VISHNU.BSE Vishnu Chemicals Limited 20230214 0 266.05 272.35 264.5 266.7 8635 266.7 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230214 0 9.52 10 9.5 9.88 20427 9.88 up up correct
VIVIDIND.BSE Vivid Global Industries Limited 20230214 0 25 25.85 23 24.1 3477 24.1 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230214 0 33 33 31.35 31.35 175 31.35 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230214 0 9.03 9.03 9.03 9.03 0 9.03
VLSFINANCE.BSE VLS Finance Limited 20230214 0 185.1 185.8 184.9 185 13693 185 down down correct
VMS.BSE VMS Industries Limited 20230214 0 16.25 16.35 15.55 15.7 6170 15.7 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230214 0 1125.05 1149.95 1102.05 1120 107 1120 down down correct
VOLTAS.BSE Voltas Limited 20230214 0 842.9 871 842.9 856.1 87086 856.1 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230214 0 341.9 345.5 336 342.95 10851 342.95 up up correct
VSTIND.BSE VST Industries Limited 20230214 0 2980.95 2995.8 2912.55 2938.95 1204 2938.95 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230214 0 2256.3 2256.3 2218.2 2236.6001 146 2236.6001 down down correct
VTL.BSE Vardhman Textiles Limited 20230214 0 311 311.3 305.75 310 5759 310 down down correct
WABAG.BSE VA Tech Wabag Limited 20230214 0 326.85 342.05 324 327.6 23075 327.6 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230214 0 0.86 0.87 0.85 0.87 76736 0.87 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230214 0 62.25 62.25 60.5 61.15 17923 61.15 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230214 0 51.95 53.9 49.3 50.7 22494 50.7 down down correct
WARRENTEA.BSE Warren Tea Limited 20230214 0 65 67.75 63.9 63.9 544 63.9 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230214 0 88.55 88.55 84.15 84.85 10454 84.85 down down correct
WELCORP.BSE Welspun Corp Limited 20230214 0 206.3 206.3 192.25 194.2 73821 194.2 down down correct
WELLNESS.BSE Wellness Noni Limited 20230214 0 7.03 7.03 7.03 7.03 0 7.03
WENDT.BSE Wendt (India) Limited 20230214 0 8520.1504 8590 8328.0498 8373.2002 92 8373.2002 down down correct
WESTLIFE.BSE Westlife Development Limited 20230214 0 692 692 677.4 679.3 2789 679.3 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230214 0 292.8 292.8 253 255.8 833 255.8 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230214 0 1309.9 1309.9 1282.9 1284.55 2112 1284.55 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230214 0 24.85 24.85 24.8 24.85 24730 24.85
WINDMACHIN.BSE Windsor Machines Limited 20230214 0 46.7 46.7 43.35 44 7659 44 down up incorrect
WINSOMTX.BSE Winsome Textile Industries Limited 20230214 0 70 72.25 68.8 69.95 5958 69.95 down up incorrect
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230214 0 135.95 141.75 128.3 139.95 831 139.95 up down incorrect
WOCKPHARMA.BSE Wockhardt Limited 20230214 0 189 189.5 184.5 186.95 117825 186.95 down up incorrect
WSFIN.BSE Wall Street Finance Limited 20230214 0 39.95 39.95 35.3 35.75 2454 35.75 down up incorrect
XCHANGING.BSE Xchanging Solutions Limited 20230214 0 61.25 61.6 58.6 60.3 11078 60.3 down up incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230214 0 27.2 27.2 25.5 25.8 13025 25.8 down up incorrect
YAMNINV.BSE Yamini Investments Company Limited 20230214 0 0.79 0.8 0.77 0.79 755363 0.79
YASHMGM.BSE Yash Management & Satellite Ltd 20230214 0 18.95 18.95 17.9 18.5 13656 18.5 down up incorrect
YASHO.BSE Yasho Industries Limited 20230214 0 1350.55 1392 1320 1323.75 15652 1323.75 down up incorrect
YESBANK.BSE Yes Bank Limited 20230214 0 16.7 16.85 16.3 16.45 7855213 16.45 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230214 0 3.5 3.5 3.5 3.5 1022 3.5
YORKEXP.BSE York Exports Limited 20230214 0 50.45 52.8 48 48.15 106 48.15 down down correct
YUKEN.BSE Yuken India Limited 20230214 0 540 542.35 520 526.5 1024 526.5 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230214 0 14.07 14.07 13.7 13.7 111 13.7 down down correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230214 0 215.05 217.5 210.4 216.4 625586 216.4 up up correct
ZEELEARN.BSE Zee Learn Limited 20230214 0 5.67 5.7 5.21 5.21 216024 5.21 down down correct
ZENITHHE.BSE Zenith Healthcare Limited 20230214 0 4.53 4.53 4.36 4.42 15035 4.42 down down correct

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