CollectAI

close-bse_india_stocks

2023/02/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230215 0 23.35 23.35 22.2 23.35 2920 23.35
500002.BSE ABB India Limited 20230215 0 3094.9 3189.3 3076 3148.5 27384 3148.5 up up correct
500003.BSE Aegis Logistics Limited 20230215 0 345.7 357.25 340.85 342.6 50673 342.6 down down correct
500014.BSE Apple Finance Limited 20230215 0 5.4 5.49 5.26 5.27 11670 5.27 down down correct
500016.BSE Aruna Hotels Limited 20230215 0 12.8 13.98 12.8 13.48 5000 13.48 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230215 0 69.15 69.75 68.35 69.2 100493 69.2 up up correct
500023.BSE Asian Hotels (North) Limited 20230215 0 72.95 73.55 72.9 73.5 1265 73.5 up up correct
500028.BSE ATV Projects India Limited 20230215 0 9.19 9.19 8.36 8.53 5450 8.53 down down correct
500029.BSE Autolite (India) Limited 20230215 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230215 0 1161.65 1174.45 1134.95 1138.65 30624 1138.65 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230215 0 13.53 13.79 13.21 13.39 1018199 13.39 down down correct
500033.BSE Force Motors Limited 20230215 0 1273.7 1295 1271.15 1280.65 3342 1280.65 up up correct
500038.BSE Balrampur Chini Mills Limited 20230215 0 359.55 370.65 357.05 370 26884 367.5297 up up correct
500040.BSE Century Textiles and Industries Limited 20230215 0 646.65 656.4 640.55 651.6 5812 651.6 up up correct
500041.BSE Bannari Amman Sugars Limited 20230215 0 2808.1001 2850 2767.8 2823.75 55 2823.75 up up correct
500042.BSE BASF India Limited 20230215 0 2232.2 2234.6 2195 2214.95 1361 2214.95 down down correct
500048.BSE BEML Limited 20230215 0 1386.75 1393.1 1376.8 1379.75 6401 1374.7024 down down correct
500049.BSE Bharat Electronics Limited 20230215 0 94.4 94.85 93.4 94.65 206601 94.65 up up correct
500052.BSE Bhansali Engineering Polymers Limited 20230215 0 106.75 106.85 103.8 105.7 86104 105.7 down down correct
500058.BSE Bihar Sponge Iron Limited 20230215 0 10.32 10.37 9.41 9.85 49458 9.85 down down correct
500067.BSE Blue Star Limited 20230215 0 1386.7 1406.25 1339.2 1383.3 4841 1383.3 down down correct
500068.BSE Disa India Limited 20230215 0 7800 7993 7600.1 7793.4 286 7696.0889 down down correct
500069.BSE BNK Capital Markets Limited 20230215 0 178 180.25 173.55 179.65 718 179.65 up up correct
500074.BSE BPL Limited 20230215 0 62 62.05 60.05 60.7 9292 60.7 down down correct
500078.BSE Oriental Aromatics Limited 20230215 0 391 391 383 386.15 458 386.15 down down correct
500083.BSE Century Extrusions Limited 20230215 0 9.18 9.5 8.85 9.44 13399 9.44 up up correct
500084.BSE CESC Limited 20230215 0 76.2 77.85 75.1 77.45 562114 72.9529 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230215 0 299.75 305.35 299.35 303.55 45151 299.05 up up correct
500087.BSE Cipla Limited 20230215 0 1030 1033.65 1016.1 1030.4 17959 1030.4 up up correct
500089.BSE DIC India Limited 20230215 0 383.7 394.35 381 390 893 387.9626 up up correct
500092.BSE CRISIL Limited 20230215 0 3125.15 3162.55 3122.75 3154.15 1233 3154.15 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230215 0 335 336.35 315.5 320.85 154874 319.2136 down down correct
500096.BSE Dabur India Limited 20230215 0 533.9 536 524.1 534.95 23437 534.95 up up correct
500101.BSE Arvind Limited 20230215 0 82.45 83.45 82.45 83 32892 83 up up correct
500102.BSE Ballarpur Industries Limited 20230215 0 0.9 0.91 0.86 0.87 699338 0.87 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230215 0 70.95 72 69.9 71.7 788353 71.7 up up correct
500104.BSE Hindustan Petroleum Corporation Limited 20230215 0 231.4 235.55 231.4 235.2 80892 235.2 up up correct
500106.BSE IFCI Limited 20230215 0 11.93 12 11.73 11.92 1510022 11.92 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230215 0 21.65 23.9 21.35 22.9 1918179 22.9 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230215 0 52.55 54 52.55 53.75 266419 53.75 up up correct
500113.BSE Steel Authority of India Limited 20230215 0 83.65 85.3 83.65 84.15 928141 84.15 up down incorrect
500116.BSE IDBI Bank Limited 20230215 0 48.05 48.9 48.05 48.75 401497 48.75 up down incorrect
500117.BSE DCW Limited 20230215 0 48.4 49.7 48.25 49.05 46010 48.854 up down incorrect
500119.BSE Dhampur Sugar Mills Limited 20230215 0 212.55 217.8 212.55 216.3 9829 216.3 up down incorrect
500120.BSE Diamines and Chemicals Limited 20230215 0 394.2 416.9 392.2 414.85 9876 414.85 up down incorrect
500123.BSE ELANTAS Beck India Limited 20230215 0 4303.95 4340.05 4252.25 4337.5 213 4337.5 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230215 0 513.1 525.1 512.35 522 12897 522 up up correct
500128.BSE Electrosteel Castings Limited 20230215 0 34.3 34.65 33.55 34.2 69750 34.2 down down correct
500133.BSE ESAB India Limited 20230215 0 4037.5 4085.95 4020.2 4049.35 86 4021.7218 up up correct
500135.BSE EPL Limited 20230215 0 152.9 157.85 152.65 156.95 37441 156.95 up up correct
500142.BSE FGP Limited 20230215 0 6.26 6.9 6.26 6.35 692 6.35 up up correct
500144.BSE Finolex Cables Limited 20230215 0 606.05 697.4 606 671.95 118040 671.95 up up correct
500148.BSE Uflex Limited 20230215 0 497.95 498 476.1 483.55 10108 483.55 down down correct
500153.BSE Ganesh Benzoplast Limited 20230215 0 163.65 168.55 160 165.4 87564 165.4 up up correct
500160.BSE GTL Limited 20230215 0 6.2 6.2 5.9 6.17 158435 6.17 down up incorrect
500163.BSE Godfrey Phillips India Limited 20230215 0 1680 1771 1677 1761.95 4931 1761.95 up down incorrect
500165.BSE Kansai Nerolac Paints Limited 20230215 0 418.9 418.9 411 414.75 2357 414.75 down up incorrect
500166.BSE Goodricke Group Limited 20230215 0 189 191.8 189 189.3 2686 189.3 up down incorrect
500168.BSE Goodyear India Limited 20230215 0 1054 1054.6 1035 1044.75 1023 1044.75 down up incorrect
500170.BSE GTN Industries Limited 20230215 0 36.45 36.45 36.45 36.45 19843 36.45
500171.BSE GHCL Limited 20230215 0 507.3 520.1 507.3 518 9942 518 up down incorrect
500173.BSE GFL Ltd. 20230215 0 62 65 61.85 62.15 3125 62.15 up down incorrect
500183.BSE HFCL Limited 20230215 0 68 69.45 67.2 68.7 657967 68.7 up up correct
500185.BSE Hindustan Construction Company Limited 20230215 0 14.25 15.2 14.2 15.05 2562088 15.05 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230215 0 138.55 144.3 136.65 137.2 72957 137.2 down down correct
500187.BSE HSIL Limited 20230215 0 328.1 337.55 325.85 332.55 23520 332.55 up up correct
500191.BSE HMT Limited 20230215 0 30.75 30.75 29.55 30.45 852 30.45 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230215 0 2.12 2.12 2.03 2.1 5812 2.1 down down correct
500206.BSE Margo Finance Limited 20230215 0 30.8 31.1 30.65 30.9 447 30.9 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20230215 0 2135 2165.1001 2121 2139.3999 5087 2139.3999 up up correct
500213.BSE International Travel House Limited 20230215 0 207.95 212.95 200.6 211.45 7229 211.45 up up correct
500214.BSE Ion Exchange (India) Limited 20230215 0 3204.95 3228.1001 3114 3193.7 6741 3193.7 down down correct
500220.BSE Jasch Industries Limited 20230215 0 130.2 142 129 140.7 15610 140.7 up up correct
500223.BSE JCT Limited 20230215 0 2.66 2.73 2.6 2.64 847336 2.64 down down correct
500227.BSE Jindal Poly Films Limited 20230215 0 634.05 668.45 633.5 663.1 32303 663.1 up up correct
500228.BSE JSW Steel Limited 20230215 0 721.95 728.5 720 726 19320 726 up up correct
500231.BSE Umang Dairies Limited 20230215 0 60.5 61.3 60.05 60.25 326 60.25 down down correct
500236.BSE Kanel Industries Limited 20230215 0 2.31 2.31 2.19 2.2 3577 2.2 down down correct
500239.BSE K G Denim Limited 20230215 0 28 28 25.5 27.2 4470 27.2 down down correct
500241.BSE Kirloskar Brothers Limited 20230215 0 362.55 373.7 356.4 364.7 7988 364.7 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230215 0 394.15 404 386 387.4 102774 385.0175 down down correct
500248.BSE Krishna Filament Industries Limited 20230215 0 3.8 3.8 3.8 3.8 1 3.8
500249.BSE KSB Limited 20230215 0 1824.7 1886.95 1824.7 1848.6 826 1848.6 up up correct
500257.BSE Lupin Limited 20230215 0 668.9 670.7 657 668.7 21619 668.7 down down correct
500264.BSE Mafatlal Industries Limited 20230215 0 51.35 53.5 49.5 50.25 13430 50.25 down down correct
500265.BSE Maharashtra Seamless Limited 20230215 0 322.05 328.6 322.05 326 9074 326 up up correct
500266.BSE Maharashtra Scooters Ltd 20230215 0 4641.45 4641.5 4615 4631.65 264 4631.65 down down correct
500267.BSE Majestic Auto Limited 20230215 0 152 156.25 148 152.05 21057 144.9026 up up correct
500271.BSE Max Financial Services Limited 20230215 0 716.85 749.8 707.2 745.45 51516 745.45 up up correct
500280.BSE Century Enka Limited 20230215 0 363.95 375.45 363.95 372.25 874 372.25 up up correct
500284.BSE Lords Chloro Alkali Limited 20230215 0 163.3 172.9 162.95 163.65 13977 163.65 up up correct
500285.BSE SpiceJet Limited 20230215 0 33.15 33.2 32 32.2 265013 32.2 down down correct
500288.BSE Morepen Laboratories Limited 20230215 0 26.7 27.2 26.6 27 216792 27 up up correct
500298.BSE National Peroxide Limited 20230215 0 1529 1570 1491 1499.2 6889 1499.2 down down correct
500300.BSE Grasim Industries Limited 20230215 0 1607.95 1629.9 1598.65 1625.65 16026 1625.65 up up correct
500304.BSE NIIT Limited 20230215 0 360.5 369.9 354.6 367.75 24113 367.75 up down incorrect
500306.BSE Jaykay Enterprises Limited 20230215 0 57.9 57.9 54.05 56.3 18685 56.3 down up incorrect
500307.BSE Nirlon Limited 20230215 0 388 388.75 373 385.1 41517 370.1156 down up incorrect
500312.BSE Oil and Natural Gas Corporation Limited 20230215 0 148.75 149.45 145.55 147.5 670838 143.6874 down up incorrect
500313.BSE Oil Country Tubular Limited 20230215 0 14.9 14.9 14 14.55 5313 14.55 down up incorrect
500314.BSE Oriental Hotels Limited 20230215 0 69 69.25 68.5 68.75 17234 68.75 down up incorrect
500317.BSE Oswal Agro Mills Limited 20230215 0 29.25 36 29.25 30.05 7491 30.05 up down incorrect
500319.BSE Indian Sucrose Limited 20230215 0 61.4 61.4 57 58.6 15368 58.6 down up incorrect
500330.BSE Raymond Limited 20230215 0 1288.95 1304 1266.95 1276.5 4592 1276.5 down up incorrect
500331.BSE Pidilite Industries Limited 20230215 0 2304.95 2321 2281.35 2312.5 13895 2312.5 up down incorrect
500333.BSE Pix Transmissions Limited 20230215 0 778.3 778.35 747.8 754.6 2545 754.6 down down correct
500335.BSE Birla Corporation Limited 20230215 0 892.9 895.35 882.75 888.35 3005 888.35 down down correct
500336.BSE Surya Roshni Limited 20230215 0 641.95 669.95 641.75 662.3 16522 662.3 up up correct
500338.BSE Prism Johnson Limited 20230215 0 102.05 104.85 101.85 104.55 9725 104.55 up up correct
500339.BSE Rain Industries Limited 20230215 0 165.8 168.2 165.7 167.8 13767 167.8 up up correct
500343.BSE AMJ Land Holdings Limited 20230215 0 26.85 26.85 26.85 26.85 50 26.85
500346.BSE Punjab Communications Limited 20230215 0 31.1 31.95 31 31.9 606 31.9 up up correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230215 0 42 43.6 41.35 43.05 8843 43.05 up up correct
500355.BSE Rallis India Limited 20230215 0 204 207.9 202.7 205.7 99652 205.7 up up correct
500356.BSE Shree Rama Newsprint Limited 20230215 0 13.3 13.37 13.25 13.3 6794 13.3
500357.BSE Rama Paper Mills Limited 20230215 0 22.95 24.75 22.6 24.75 8446 24.75 up up correct
500358.BSE Rama Petrochemicals Limited 20230215 0 3.51 3.51 3.51 3.51 300 3.51
500360.BSE Rapicut Carbides Limited 20230215 0 52.2 52.2 48.9 50.15 3300 50.15 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230215 0 15.25 15.3 14.75 15 164385 15 down down correct
500366.BSE Rolta India Limited 20230215 0 2.87 2.87 2.73 2.78 64851 2.78 down down correct
500367.BSE Rubfila International Limited 20230215 0 66.95 72 65.2 70.55 82901 70.55 up up correct
500370.BSE Salora International Limited 20230215 0 39.9 39.9 36.25 38 1305 38 down down correct
500380.BSE JK Lakshmi Cement Limited 20230215 0 754.95 760.85 743 758.55 16566 758.55 up up correct
500387.BSE Shree Cement Limited 20230215 0 24500.05 25032.6 24319.2 24922.65 1292 24877.65 up up correct
500390.BSE Reliance Infrastructure Limited 20230215 0 122.05 129 122.05 128.35 112268 128.35 up up correct
500402.BSE SPML Infra Limited 20230215 0 24.45 25.05 23.75 24.45 9578 24.45
500403.BSE Sundram Fasteners Limited 20230215 0 981.05 1005.2 975 990.75 5616 990.75 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230215 0 139.4 141.75 137.55 139.05 74771 139.05 down down correct
500405.BSE Supreme Petrochem Limited 20230215 0 398.9 398.9 381.65 383.95 933 383.95 down down correct
500407.BSE Swaraj Engines Limited 20230215 0 1572.7 1594.9 1572.7 1592.45 26 1592.45 up up correct
500408.BSE Tata Elxsi Limited 20230215 0 6638.95 6659 6560.4 6648.05 19819 6648.05 up up correct
500410.BSE ACC Limited 20230215 0 1815.05 1864.6 1812.05 1851.55 34036 1851.55 up up correct
500411.BSE Thermax Limited 20230215 0 2125.1 2129.5 2093.8 2111.2 954 2111.2 down down correct
500412.BSE Thirumalai Chemicals Limited 20230215 0 170.55 182.7 170.35 180.2 42794 180.2 up up correct
500414.BSE Timex Group India Limited 20230215 0 117.5 120.8 115.05 120.8 94826 120.8 up up correct
500418.BSE Tokyo Plast International Limited 20230215 0 92.45 97 92.4 96 1265 96 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230215 0 1512.85 1518.9 1485.8 1512.35 2449 1512.35 down down correct
500422.BSE Transchem Limited 20230215 0 23.3 25.5 23.3 24 4186 24 up up correct
500425.BSE Ambuja Cements Limited 20230215 0 337.15 350.8 335.05 344.6 1048495 344.6 up up correct
500426.BSE UTL Industries Limited 20230215 0 1.84 1.92 1.81 1.9 162963 1.9 up up correct
500429.BSE Uniphos Enterprises Limited 20230215 0 157.9 173.55 157.85 165.85 11011 165.85 up up correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230215 0 13405.05 13750 13405.05 13700.05 141 13700.05 up up correct
500460.BSE Mukand Limited 20230215 0 123.6 126.25 123 124.15 69990 124.15 up up correct
500463.BSE AGC Networks Limited 20230215 0 113.9 114.8 111.95 114.8 3914 114.8 up up correct
500464.BSE Ucal Fuel Systems Limited 20230215 0 112.4 113.55 111.8 112.9 1334 112.9 up up correct
500472.BSE SKF India Limited 20230215 0 4325 4341.1 4286.75 4330.8 277 4330.8 up up correct
500540.BSE Premier Limited 20230215 0 3.11 3.11 2.9 2.99 3528 2.99 down down correct
500550.BSE Siemens Limited 20230215 0 3164 3248 3093.2 3229 31840 3229 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230215 0 578 578 558 568 8291 568 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230215 0 619.2 620.85 612 613.75 28150 613.75 down down correct
500655.BSE Garware Polyester Limited 20230215 0 622.85 645.05 622.85 635 2451 635 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230215 0 1247.05 1262 1238 1251.9 1989 1251.9 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230215 0 525.05 537.85 525.05 535.55 14007 535.55 up up correct
500672.BSE Novartis India Limited 20230215 0 612.15 628.6 612.15 621.9 97 621.9 up up correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230215 0 126.25 129.25 126.05 128.1 90337 128.1 up up correct
500696.BSE Hindustan Unilever Ltd 20230215 0 2552.6001 2569.3999 2537 2548.1001 37427 2548.1001 down down correct
500730.BSE NOCIL Limited 20230215 0 215.75 232.7 215.75 229.5 63747 229.5 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20230215 0 82.9 82.9 81 81.8 11586 81.8 down down correct
500790.BSE Nestlé India Limited 20230215 0 19031.35 19300 18947.5 19245.8 828 19245.8 up up correct
500800.BSE Tata Consumer Products Limited 20230215 0 717.6 730 717.45 728.6 11750 728.6 up up correct
500825.BSE Britannia Industries Limited 20230215 0 4597.95 4597.95 4530.8 4589.45 2686 4589.45 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230215 0 1442.5 1460 1437.5 1458.1 2346 1458.1 up up correct
500875.BSE ITC Limited 20230215 0 381.7 382.75 378.65 382.1 500470 382.1 up up correct
500890.BSE Modi Rubber Limited 20230215 0 67.45 67.45 67.45 67.45 200 67.45
500940.BSE Finolex Industries Limited 20230215 0 177.1 183.45 177.1 178.85 77802 178.85 up up correct
501150.BSE Centrum Capital Limited 20230215 0 22.65 22.65 21.35 22.2 18442 22.2 down down correct
501242.BSE TCI Finance Limited 20230215 0 3.6 3.6 3.6 3.6 0 3.6
501298.BSE Industrial & Prudential Investment Company Limited 20230215 0 1834.9 1835 1780 1787.8 242 1787.8 down down correct
501301.BSE Tata Investment Corporation Limited 20230215 0 2231.05 2262.8 2229.15 2242.45 1610 2242.45 up up correct
501370.BSE Walchand PeopleFirst Limited 20230215 0 124 124 114 123.5 1162 123.5 down down correct
501391.BSE W.H. Brady & Company Limited 20230215 0 265.45 265.45 244.1 254.3 236 254.3 down down correct
501421.BSE TechNVision Ventures Limited 20230215 0 170.3 188 170.3 188 473 188 up up correct
501423.BSE Shaily Engineering Plastics Limited 20230215 0 1299.4 1311.95 1280.05 1295.3 297 1295.3 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230215 0 900.05 923 900 919.35 9093 919.35 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230215 0 715 715 714 715 202 715
501700.BSE IndiaNivesh Limited 20230215 0 58.9 58.9 58 58.8 1035 58.8 down down correct
501831.BSE Coastal Corporation Limited 20230215 0 227.2 227.2 214.85 215.55 7639 215.55 down down correct
502137.BSE Deccan Cements Limited 20230215 0 472.2 479.2 466.2 473.3 56 473.3 up up correct
502168.BSE NCL Industries Limited 20230215 0 168.85 177.4 168.85 176.4 3706 174.8749 up up correct
502175.BSE Saurashtra Cement Limited 20230215 0 55.45 57 54.4 55.75 15518 55.75 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230215 0 64.8 66.4 64.8 66 24767 66 up up correct
502281.BSE Triveni Glass Limited 20230215 0 22.45 22.5 21 22 9527 22 down down correct
502294.BSE Nilachal Refractories Limited 20230215 0 39 39.4 35.85 38.45 293 38.45 down down correct
502330.BSE Andhra Paper Limited 20230215 0 430.25 444.95 430 437.3 7018 437.3 up up correct
502448.BSE Rollatainers Limited 20230215 0 1.19 1.25 1.19 1.21 41110 1.21 up up correct
502450.BSE Seshasayee Paper and Boards Limited 20230215 0 260.25 262.9 259.85 261.3 1353 261.3 up down incorrect
502820.BSE DCM Limited 20230215 0 75.2 83.8 74.2 78.75 4966 78.75 up down incorrect
502865.BSE Forbes & Company Limited 20230215 0 625 638.75 610 619.4 642 619.4 down up incorrect
502873.BSE H.P. Cotton Textile Mills Limited 20230215 0 90.25 101.5 90.1 92.25 1024 92.25 up down incorrect
502986.BSE Vardhman Textiles Limited 20230215 0 308.9 316.8 306.4 315.45 25623 315.45 up up correct
503100.BSE The Phoenix Mills Limited 20230215 0 1319.85 1330.5 1297.5 1313.6 5391 1313.6 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230215 0 278 294.75 255.9 272.9 11235 272.9 down down correct
503127.BSE Raja Bahadur International Limited 20230215 0 3689 3689 3689 3689 10 3689
503162.BSE Reliance Chemotex Industries Limited 20230215 0 137.1 142 135.1 138.25 3202 138.25 up up correct
503229.BSE Simplex Realty Limited 20230215 0 81 81.5 81 81.5 150 81.5 up up correct
503310.BSE Swan Energy Limited 20230215 0 270.7 276.3 268.8 271.35 22939 271.35 up up correct
503349.BSE The Victoria Mills Limited 20230215 0 2452 2550 2452 2462.55 29 2462.55 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230215 0 10.95 10.95 10.22 10.66 20627 10.66 down down correct
503722.BSE Banswara Syntex Limited 20230215 0 134.3 138.7 134.25 138.5 7291 138.5 up up correct
503804.BSE Shri Dinesh Mills Limited 20230215 0 529 589 426 551.65 3949 551.65 up up correct
503806.BSE SRF Limited 20230215 0 2220.95 2259 2220.8 2253.2 7410 2253.2 up up correct
503811.BSE Siyaram Silk Mills Limited 20230215 0 471.75 472.35 463 465.1 4157 465.1 down down correct
503816.BSE Swadeshi Polytex Limited 20230215 0 40 40 36.8 37.2 16096 37.2 down down correct
503960.BSE Bharat Bijlee Limited 20230215 0 2690.05 2749.65 2663.5 2741.05 674 2741.05 up up correct
504028.BSE GEE Limited 20230215 0 75.9 76.2 73 73.85 37257 73.85 down down correct
504058.BSE Indo National Limited 20230215 0 344.4 352 344.4 346.25 253 346.25 up up correct
504067.BSE Zensar Technologies Limited 20230215 0 256.1 260.7 252.1 258.25 74880 258.25 up up correct
504076.BSE Jyoti Limited 20230215 0 18.75 18.95 18.05 18.65 21262 18.65 down down correct
504084.BSE Kaycee Industries Limited 20230215 0 6801 7234.9 6801 7234.9 26 7234.9 up up correct
504092.BSE Indokem Limited 20230215 0 112.2 115.95 109.55 114.9 3477 114.9 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230215 0 257 258.9 240 249.25 6599 249.25 down down correct
504112.BSE Nelco Limited 20230215 0 588.65 601.65 588.65 600.2 5204 600.2 up up correct
504132.BSE Permanent Magnets Limited 20230215 0 770 789 750 759.6 1986 759.6 down down correct
504176.BSE High Energy Batteries (India) Limited 20230215 0 347.2 355.85 345 352.9 4547 352.9 up up correct
504180.BSE The Standard Batteries Limited 20230215 0 29.05 29.05 28 28.1 1043 28.1 down down correct
504240.BSE Delton Cables Limited 20230215 0 79.65 84.6 77.55 80.05 17235 80.05 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230215 0 830 830 805 808.2 1417 808.2 down down correct
504286.BSE Delta Manufacturing Limited 20230215 0 71.55 74.8 68.65 70.1 1429 70.1 down down correct
504340.BSE Confidence Finance and Trading Limited 20230215 0 13.31 13.31 13.31 13.31 1 13.31
504351.BSE Empower India Limited 20230215 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230215 0 4.9 4.9 4.7 4.9 27829 4.9
504605.BSE Uni Abex Alloy Products Limited 20230215 0 780 810 762.6 777.65 3227 777.65 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230215 0 1081.3 1121.5 1081.3 1106.15 6800 1106.15 up up correct
504646.BSE Bhagwati Autocast Limited 20230215 0 230 245 223.2 244 412 244 up up correct
504697.BSE Galada Power and Telecommunication Limited 20230215 0 1.9 1.95 1.77 1.85 2489 1.85 down up incorrect
504786.BSE Investment & Precision Castings Limited 20230215 0 298 301 293.1 298.45 2454 298.45 up down incorrect
504810.BSE Informed Technologies India Limited 20230215 0 43.9 44.5 38.6 44.05 945 44.05 up down incorrect
504840.BSE Kaira Can Company Limited 20230215 0 2200 2220 2181 2220 8 2220 up down incorrect
504879.BSE Orient Abrasives Limited 20230215 0 25.55 26.2 25.55 26 4793 26 up up correct
504882.BSE National Standard (india) Ltd 20230215 0 4925.85 4948 4726 4867.95 128 4867.95 down down correct
504908.BSE Duncan Engineering Limited 20230215 0 378.5 388.85 368.8 377.9 678 377.9 down down correct
504959.BSE Stovec Industries Limited 20230215 0 2001.15 2144 2001.15 2098 205 2098 up up correct
504961.BSE Tayo Rolls Limited 20230215 0 65.65 68.95 65.65 66.2 1933 66.2 up up correct
504966.BSE The Tinplate Company of India Limited 20230215 0 316.4 318.85 314.75 317.85 6789 317.85 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230215 0 605.4 608 596.85 601.45 828 601.45 down down correct
504988.BSE Welcast Steels Limited 20230215 0 700 700 700 700 23 700
505029.BSE Atlas Cycles (Haryana) Limited 20230215 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230215 0 814.95 814.95 781.6 793.15 1297 793.15 down up incorrect
505075.BSE Setco Automotive Limited 20230215 0 9.71 10.03 9.71 9.89 43041 9.89 up down incorrect
505141.BSE Scooters India Limited 20230215 0 28.9 28.9 27.3 27.55 1006 27.55 down up incorrect
505160.BSE Talbros Automotive Components Limited 20230215 0 446 470 445 462.95 1747 461.8647 up down incorrect
505163.BSE ZF Steering Gear (India) Limited 20230215 0 413.8 420.05 408 415.15 1384 415.15 up down incorrect
505192.BSE SML Isuzu Limited 20230215 0 718.3 734.95 711.1 719.55 153 719.55 up down incorrect
505196.BSE TIL Limited 20230215 0 162.5 163.5 157.1 157.15 1128 157.15 down up incorrect
505200.BSE Eicher Motors Limited 20230215 0 3199.6 3340 3199.6 3312.5 39049 3312.5 up down incorrect
505216.BSE Alfred Herbert (India) Limited 20230215 0 710 710 690 695.8 63 695.8 down up incorrect
505242.BSE Dynamatic Technologies Limited 20230215 0 2500.05 2580 2500.05 2572 351 2572 up down incorrect
505250.BSE G. G. Dandekar Machine Works Limited 20230215 0 65 65 60.55 63.05 921 63.05 down down correct
505255.BSE GMM Pfaudler Limited 20230215 0 1530.25 1564.6 1530.25 1554.05 3061 1554.05 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230215 0 650.2 650.2 650.15 650.15 10 650.15 down down correct
505355.BSE Nesco Limited 20230215 0 574.6 578.85 569 573 2349 573 down down correct
505358.BSE Integra Engineering India Limited 20230215 0 97 101 95.1 99.9 40238 99.9 up up correct
505368.BSE Revathi Equipment Limited 20230215 0 1104.6 1109.1 1085 1090 398 1090 down down correct
505509.BSE Responsive Industries Limited 20230215 0 123.55 124 122.85 123.2 1402 123.2 down down correct
505523.BSE Maharashtra Corporation Limited 20230215 0 1.25 1.25 1.25 1.25 218400 1.25
505533.BSE Westlife Development Limited 20230215 0 683.75 687.55 671.7 680.3 5676 680.3 down down correct
505590.BSE SVP Global Ventures Limited 20230215 0 30 30.55 29.4 30.25 16504 30.25 up up correct
505650.BSE Skyline Millars Limited 20230215 0 10.1 10.73 9.6 10.01 20651 10.01 down down correct
505681.BSE Bimetal Bearings Limited 20230215 0 393 398 385.1 395.95 740 395.95 up up correct
505693.BSE La Tim Metal & Industries Limited 20230215 0 10.2 10.2 9.65 9.88 24110 9.88 down down correct
505700.BSE Elecon Engineering Company Limited 20230215 0 369 378.55 365.3 377.15 71015 377.15 up up correct
505712.BSE Him Teknoforge Limited 20230215 0 84 86.45 83.05 84.45 666 84.45 up up correct
505714.BSE Gabriel India Limited 20230215 0 153.05 159.75 153.05 155.2 239521 155.2 up up correct
505720.BSE Hercules Hoists Limited 20230215 0 208.15 209.1 203 205.3 2993 204.7893 down down correct
505726.BSE IFB Industries Limited 20230215 0 823.65 835.45 823.65 832.75 654 832.75 up up correct
505729.BSE Singer India Limited 20230215 0 69.7 71.85 69.7 70.9 43332 70.9 up up correct
505737.BSE International Combustion (India) Limited 20230215 0 359.1 363.7 350 363.25 545 363.25 up up correct
505750.BSE Jost's Engineering Company Limited 20230215 0 539.95 539.95 506.05 519.65 1448 519.65 down down correct
505790.BSE Schaeffler India Limited 20230215 0 2739.95 2739.95 2689.05 2708.75 3180 2708.75 down down correct
505800.BSE Rane Holdings Limited 20230215 0 1008.65 1026 971.45 983.9 7720 983.9 down down correct
505827.BSE SNL Bearings Limited 20230215 0 276 276 268.15 272.95 170 272.95 down down correct
505840.BSE Jaipan Industries Limited 20230215 0 33.7 33.7 32.85 32.85 13137 32.85 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230215 0 115.8 116.5 115.55 116.45 9808 116.45 up up correct
505854.BSE TRF Limited 20230215 0 163.9 164.9 163 164.3 972 164.3 up up correct
505872.BSE WPIL Limited 20230215 0 1750 1769.8 1680 1690.55 22190 1690.55 down down correct
505890.BSE Kennametal India Limited 20230215 0 2220.35 2257.1 2180.4 2199.5 7274 2199.5 down down correct
505893.BSE Hindustan Hardy Limited 20230215 0 274.85 275 261.1 270.4 183 270.4 down down correct
505978.BSE Triton Valves Limited 20230215 0 1666 1666 1515 1606.35 5260 1606.35 down down correct
506022.BSE Prakash Industries Limited 20230215 0 59.75 61.2 59.25 59.55 37241 59.55 down down correct
506074.BSE Arshiya Limited 20230215 0 6.6 6.77 6.41 6.52 45528 6.52 down down correct
506076.BSE Grindwell Norton Limited 20230215 0 1982.05 1983.95 1925.65 1965.8 3262 1965.8 down down correct
506079.BSE Lakshmi Precision Screws Limited 20230215 0 5.48 5.48 5.48 5.48 1 5.48
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230215 0 74 74 71.5 72 72 72 down down correct
506109.BSE Genesys International Corporation Limited 20230215 0 470 474 435 439.1 2000 439.1 down down correct
506146.BSE Visagar Polytex Limited 20230215 0 1.06 1.07 1.04 1.06 92678 1.06
506184.BSE Kanani Industries Limited 20230215 0 8.2 8.2 7.91 8.09 10174 8.09 down down correct
506194.BSE Arihant Superstructures Limited 20230215 0 219 219 214.55 217.5 1157 217.5 down down correct
506197.BSE Bliss GVS Pharma Limited 20230215 0 72.5 79.1 72.4 78 78489 78 up up correct
506222.BSE INEOS Styrolution India Limited 20230215 0 745.5 745.85 724 733.1 1465 733.1 down down correct
506235.BSE Alembic Limited 20230215 0 67.25 67.5 66.05 66.2 3118 66.2 down down correct
506248.BSE Amines & Plasticizers Limited 20230215 0 90 94 85.9 90.3 22336 90.3 up up correct
506260.BSE Anuh Pharma Limited 20230215 0 87.5 88.3 85.1 87.25 10679 87.25 down down correct
506261.BSE Modison Metals Limited 20230215 0 62 62 59.05 59.65 4398 59.65 down down correct
506285.BSE Bayer CropScience Limited 20230215 0 4450.25 4495.4 4431.3 4491.15 2143 4491.15 up up correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230215 0 264.65 265.1 260.3 261.7 1055 261.7 down down correct
506480.BSE GOCL Corporation Limited 20230215 0 349.75 350 341.2 345.3 921 345.3 down down correct
506520.BSE Jayshree Chemicals Limited 20230215 0 6.25 6.4 6.2 6.21 20325 6.21 down down correct
506528.BSE Keltech Energies Limited 20230215 0 792.5 792.5 762 770.5 136 770.5 down down correct
506532.BSE Nitta Gelatin India Limited 20230215 0 694 694 650 664.7 14625 664.7 down down correct
506590.BSE Phillips Carbon Black Limited 20230215 0 114 117.35 113.1 117 105504 117 up up correct
506605.BSE Polychem Limited 20230215 0 1020 1020 950 977.3 180 977.3 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230215 0 104 118.9 104 117.55 162092 117.55 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230215 0 364.9 368.5 352.25 357.5 10570 357.5 down down correct
506687.BSE Transpek Industry Limited 20230215 0 1630 1644.7 1606.7 1609.55 870 1609.55 down down correct
506690.BSE Unichem Laboratories Limited 20230215 0 311.3 322.9 311.15 320.15 4355 320.15 up down incorrect
506734.BSE Mysore Petro Chemicals Limited 20230215 0 113.95 113.95 105.15 107.2 2494 107.2 down up incorrect
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230215 0 57.1 57.15 55.2 56.25 5687 56.25 down up incorrect
506820.BSE AstraZeneca Pharma India Limited 20230215 0 3287.2 3348.75 3287.2 3318.95 129 3318.95 up down incorrect
506852.BSE Punjab Alkalies & Chemicals Limited 20230215 0 61.3 73.7 60.1 73.7 378157 73.7 up down incorrect
506858.BSE Gujarat Petrosynthese Limited 20230215 0 36.9 36.9 33.65 33.65 7101 33.65 down up incorrect
506879.BSE Gujarat Themis Biosyn Limited 20230215 0 623.95 623.95 614.05 618.05 7359 618.05 down up incorrect
506910.BSE Jaysynth Dyestuff (India) Limited 20230215 0 72.2 72.2 69.55 69.85 67 69.85 down up incorrect
506919.BSE Makers Laboratories Limited 20230215 0 104 104 100.05 102 2275 102 down up incorrect
506981.BSE Blue Chip Tex Industries Limited 20230215 0 130.55 134.6 130.55 131.2 49 131.2 up down incorrect
507155.BSE Jagatjit Industries Limited 20230215 0 95.05 95.05 90 92.75 6262 92.75 down down correct
507180.BSE Kesar Enterprises Limited 20230215 0 66.55 66.8 64.45 65.35 4625 65.35 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230215 0 9.9 10.77 9.9 10.11 1301 10.11 up up correct
507488.BSE G.M. Breweries Limited 20230215 0 575.95 575.95 564.1 568.5 1199 568.5 down down correct
507490.BSE Rana Sugars Limited 20230215 0 22.15 22.65 22.15 22.55 71107 22.55 up up correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230215 0 18 18 17.6 17.85 2435 17.85 down down correct
507508.BSE Riga Sugar Company Limited 20230215 0 7.49 7.49 7.49 7.49 9 7.49
507514.BSE Som Distilleries & Breweries Limited 20230215 0 125.2 126.3 122.65 123.4 12547 123.4 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230215 0 386 392.4 385 390.85 3315 390.85 up up correct
507552.BSE Foods and Inns Limited 20230215 0 136.8 140 133 133.1 7277 133.1 down down correct
507580.BSE IVP Limited 20230215 0 129.15 132.55 129.15 131.05 394 131.05 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230215 0 141.9 141.9 141.9 141.9 5298 141.9
507621.BSE Milkfood Limited 20230215 0 588 615 571.4 607.4 553 607.4 up up correct
507645.BSE Polson Limited 20230215 0 10550 10950 10300 10860.15 56 10860.15 up up correct
507685.BSE Wipro Limited 20230215 0 403.05 407.9 400.5 407.45 136503 407.45 up up correct
507690.BSE Orient Beverages Limited 20230215 0 131.3 131.3 125 127.05 3166 127.05 down down correct
507717.BSE Dhanuka Agritech Limited 20230215 0 670.1 680.1 665.65 674.1 766 674.1 up up correct
507747.BSE TTK Healthcare Limited 20230215 0 930.25 955 926.1 942.5 510 942.5 up up correct
507753.BSE TGV SRAAC Limited 20230215 0 117.05 123.7 115.05 121.75 341358 121.75 up up correct
507759.BSE Lime Chemicals Limited 20230215 0 23.95 23.95 20.65 21.9 6415 21.9 down down correct
507779.BSE Kanpur Plastipack Limited 20230215 0 85.25 88.6 85 88.3 1805 88.3 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230215 0 101 102.75 101 102.75 1285 102.75 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230215 0 325.2 330.9 322.2 322.6 2977 322.6 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230215 0 60.1 62.75 60.1 61.4 20578 61.4 up up correct
507813.BSE National Oxygen Limited 20230215 0 107.95 107.95 107.95 107.95 345 107.95
507815.BSE Gillette India Limited 20230215 0 4802 4848.7 4802 4824.2 188 4824.2 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230215 0 133.4 133.4 133 133 248 133 down down correct
507828.BSE Ansal Housing Limited 20230215 0 3.9 4 3.81 3.89 119637 3.89 down down correct
507836.BSE Mac Charles (India) Limited 20230215 0 381 381 371.25 372.85 488 372.85 down down correct
507864.BSE Pioneer Investcorp Limited 20230215 0 34.25 36.35 33.4 35.6 544 35.6 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230215 0 34.55 37.85 34.5 37.55 1021 37.55 up up correct
507878.BSE Unitech Limited 20230215 0 1.59 1.6 1.55 1.57 1093132 1.57 down down correct
507880.BSE VIP Industries Limited 20230215 0 650.05 661.45 650.05 658.1 2991 658.1 up up correct
507910.BSE Fiberweb (India) Limited 20230215 0 36.35 36.85 36.3 36.65 213 36.65 up up correct
507912.BSE LKP Finance Limited 20230215 0 80.45 85.3 80.45 81.95 451 81.95 up up correct
507944.BSE Bajaj Steel Industries Limited 20230215 0 959.9 990 925.15 943.3 55931 943.3 down down correct
507948.BSE Key Corp Limited 20230215 0 52 52 48.55 49.4 497 49.4 down down correct
507960.BSE Gujarat Hotels Limited 20230215 0 139.95 139.95 135.05 136.95 148 136.95 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230215 0 30.7 33.8 30.7 33.8 959 33.8 up up correct
507970.BSE Paramount Cosmetics (India) Limited 20230215 0 36.75 36.75 35.1 36 678 36 down down correct
507981.BSE Jindal Hotels Limited 20230215 0 41 41.7 38.35 39.2 5333 39.2 down down correct
507998.BSE Simmonds Marshall Limited 20230215 0 52.35 52.35 48.35 49.65 2670 49.65 down down correct
508136.BSE B & A Limited 20230215 0 270 277 258.6 273.45 3947 273.45 up up correct
508494.BSE Warren Tea Limited 20230215 0 64.1 66.15 64.1 66.15 208 66.15 up up correct
508664.BSE Best Eastern Hotels Limited 20230215 0 52.5 54.05 52.5 54.05 49 54.05 up up correct
508807.BSE IST Limited 20230215 0 455.3 472.8 455.3 456.95 941 456.95 up up correct
508869.BSE Apollo Hospitals Enterprise Limited 20230215 0 4078.4 4510.35 4078.4 4485.7 59340 4479.6503 up up correct
508905.BSE SMIFS Capital Markets Limited 20230215 0 41.9 41.9 41.9 41.9 1 41.9
508906.BSE Everest Industries Limited 20230215 0 720.55 786.6 720.55 780.45 3045 780.45 up up correct
508918.BSE Greycells Education Limited 20230215 0 34 34.1 33.9 33.95 309 33.95 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230215 0 370 370 365.1 366.45 2289 366.45 down down correct
508954.BSE Finkurve Financial Services Limited 20230215 0 82 86.5 74.2 83.05 14049 83.05 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230215 0 4.1 4.2 4.1 4.12 30135 4.12 up up correct
508989.BSE Navneet Education Limited 20230215 0 101.8 102.3 99.05 99.55 52479 99.55 down down correct
508996.BSE Satra Properties (India) Limited 20230215 0 0.94 0.98 0.9 0.92 22427 0.92 down down correct
509009.BSE Ausom Enterprise Limited 20230215 0 62.65 67.2 62.65 65.65 55 65.65 up up correct
509040.BSE Netlink Solutions (India) Limited 20230215 0 47 52.95 47 51.45 3033 51.45 up up correct
509048.BSE Lancor Holdings Limited 20230215 0 30.5 31.5 29.05 31.35 37130 31.35 up up correct
509053.BSE Banas Finance Limited 20230215 0 13.94 13.94 13.31 13.47 57053 13.47 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230215 0 18.1 18.65 17.8 18.6 930 18.6 up up correct
509077.BSE Pressman Advertising Limited 20230215 0 58.65 58.8 57.2 58 3201 58 down down correct
509079.BSE Gufic Biosciences Limited 20230215 0 205.1 205.75 201.05 203 6924 203 down down correct
509152.BSE GRP Limited 20230215 0 3200 3202 3062.6499 3194.1499 262 3194.1499 down down correct
509162.BSE Indag Rubber Limited 20230215 0 97.75 104 97.75 101.05 21039 101.05 up up correct
509196.BSE M M Rubber Company Limited 20230215 0 104.65 104.65 91 98 1569 98 down down correct
509220.BSE PTL Enterprises Limited 20230215 0 32.6 32.6 31.05 31.4 6569 31.4 down down correct
509243.BSE TVS Srichakra Limited 20230215 0 2845.05 2962.35 2840.6 2900.95 921 2900.95 up up correct
509438.BSE Benares Hotels Limited 20230215 0 3398 3398 3303 3313.25 125 3313.25 down down correct
509449.BSE Bhagawati Oxygen Limited 20230215 0 38.3 41.25 37.35 41.25 1243 41.25 up up correct
509470.BSE Bombay Oxygen Investments Limited 20230215 0 11016 11100 10700 10704 57 10704 down down correct
509472.BSE Cravatex Limited 20230215 0 420.55 420.55 387 398.8 685 398.8 down down correct
509480.BSE Berger Paints India Limited 20230215 0 553.25 559.6 551.35 558.3 20794 558.3 up up correct
509486.BSE Caprihans India Limited 20230215 0 108.15 114.8 108.15 110 5910 110 up up correct
509488.BSE Graphite India Limited 20230215 0 321 322.6 315.6 317.4 27129 317.4 down down correct
509525.BSE Empire Industries Limited 20230215 0 658.5 664.5 651 657 1515 657 down down correct
509546.BSE Graviss Hospitality Limited 20230215 0 24.8 24.8 22.9 24 5508 24 down down correct
509557.BSE Garware Technical Fibres Limited 20230215 0 2774.25 2870.6 2774.25 2850.4 1536 2850.4 up up correct
509563.BSE Garware Marine Industries Limited 20230215 0 8.17 8.99 8.17 8.99 422 8.99 up up correct
509567.BSE Goa Carbon Limited 20230215 0 467.4 484.3 467.4 479.95 1319 479.95 up up correct
509631.BSE HEG Limited 20230215 0 983.75 1003 983.75 997.95 12615 997.95 up up correct
509635.BSE Hindustan Composites Limited 20230215 0 285.35 285.35 276.1 281.3 1494 281.3 down down correct
509709.BSE International Conveyors Limited 20230215 0 53.25 60.15 53.25 56.85 10355 56.85 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230215 0 89.05 90.45 89 89.3 1936 89.3 up up correct
509820.BSE Huhtamaki India Limited 20230215 0 202.15 203.75 199.9 201.15 2446 201.15 down down correct
509835.BSE Premier Synthetics Limited 20230215 0 23.05 25.8 23.05 24.3 5217 24.3 up up correct
509895.BSE Hindoostan Mills Limited 20230215 0 219.5 236 219 234.65 1033 234.65 up up correct
509930.BSE The Supreme Industries Limited 20230215 0 2555.85 2665.6 2555.85 2627.2 7569 2627.2 up up correct
509966.BSE VST Industries Limited 20230215 0 2950 3046.1 2948.45 3026.05 316 3026.05 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230215 0 6.04 6.04 5.72 5.84 39311 5.84 down down correct
511012.BSE Yamini Investments Company Limited 20230215 0 0.79 0.79 0.77 0.77 660652 0.77 down down correct
511066.BSE Sakthi Finance Limited 20230215 0 32 32.95 29.1 31 1939 31 down down correct
511076.BSE Sat Industries Limited 20230215 0 73 75 68.75 70.55 36121 70.4517 down down correct
511108.BSE Shiva Texyarn Limited 20230215 0 129.95 129.95 115.1 119.65 1187 119.65 down down correct
511116.BSE Quadrant Televentures Limited 20230215 0 1.07 1.09 1.04 1.07 560847 1.07
511131.BSE Kamanwala Housing Construction Limited 20230215 0 9.47 9.88 9 9.14 8358 9.14 down down correct
511147.BSE Wall Street Finance Limited 20230215 0 35.85 37.8 34.85 36.4 1605 36.4 up up correct
511196.BSE Can Fin Homes Limited 20230215 0 589 600 587.25 594.2 28493 594.2 up up correct
511355.BSE India Cements Capital Limited 20230215 0 9.7 9.9 8.7 9.44 4387 9.44 down down correct
511359.BSE Ad-Manum Finance Limited 20230215 0 47.45 49.9 47.45 49.9 101 49.9 up down incorrect
511389.BSE Videocon Industries Limited 20230215 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230215 0 23.5 23.5 23.5 23.5 40 23.5
511413.BSE Crest Ventures Limited 20230215 0 179.85 180.8 178.45 180.8 235 180.8 up down incorrect
511431.BSE Vakrangee Limited 20230215 0 24 24.15 23.2 23.35 512890 23.35 down up incorrect
511441.BSE Gujarat Credit Corporation Limited 20230215 0 24.95 24.95 23.4 23.95 605 23.95 down up incorrect
511463.BSE Alexander Stamps and Coin Limited 20230215 0 20.25 20.25 19 19.75 18354 19.75 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230215 0 24.25 25.2 24.05 24.95 8385 24.95 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230215 0 26.5 26.9 26 26.35 638 26.35 down down correct
511505.BSE Capital Trust Limited 20230215 0 82.05 82.55 78.4 79.2 621 79.2 down down correct
511509.BSE Vivo Bio Tech Limited 20230215 0 28.1 28.4 25.45 26.05 35576 26.05 down down correct
511523.BSE Veerhealth Care Limited 20230215 0 23.5 23.5 21.85 22.2 8266 22.2 down down correct
511525.BSE Pan India Corporation Limited 20230215 0 2.3 2.31 2.17 2.22 42391 2.22 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230215 0 49.5 50.8 46.2 48.25 953 48.25 down down correct
511549.BSE Morarka Finance Limited 20230215 0 98.9 99.7 95.75 96.75 262 96.75 down down correct
511551.BSE Monarch Networth Capital Limited 20230215 0 231.7 237.6 230.6 233.75 1218 233.75 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230215 0 1.25 1.26 1.21 1.22 349379 1.22 down down correct
511559.BSE Times Guaranty Limited 20230215 0 51.9 52.8 46.65 47.05 5149 47.05 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230215 0 129.35 129.35 118.75 120.4 24324 120.4 down down correct
511593.BSE Libord Finance Limited 20230215 0 7.5 7.5 6.81 6.81 878 6.81 down down correct
511601.BSE Yash Management & Satellite Ltd 20230215 0 18.85 18.85 18.1 18.45 4901 18.45 down down correct
511605.BSE Arihant Capital Markets Limited 20230215 0 47.15 48.1 46.85 47.5 651 47.5 up up correct
511609.BSE ISL Consulting Limited 20230215 0 28.75 28.75 28.25 28.25 435 28.25 down down correct
511611.BSE DCM Financial Services Limited 20230215 0 4.46 4.55 4.46 4.46 20080 4.46
511628.BSE IM+ Capitals Limited 20230215 0 298.95 298.95 280 284.95 4185 284.95 down down correct
511658.BSE Nettlinx Limited 20230215 0 177 190.45 161.25 178.35 58333 178.35 up up correct
511672.BSE Scan Steels Limited 20230215 0 32.75 33.35 32 32.8 27626 32.8 up up correct
511676.BSE GIC Housing Finance Limited 20230215 0 167.6 178.3 167.6 176.15 162421 176.15 up up correct
511714.BSE Nimbus Projects Limited 20230215 0 38 40.5 37.1 40.5 320 40.5 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230215 0 32.8 32.8 31.8 32 53304 32 down down correct
511726.BSE Vipul Limited 20230215 0 14.4 15.3 14.35 14.35 4405 14.35 down down correct
511728.BSE K Z Leasing and Finance Limited 20230215 0 17.75 19.45 17.75 17.85 900 17.85 up up correct
511736.BSE Ushdev International Limited 20230215 0 1.4 1.45 1.34 1.39 78917 1.39 down down correct
511742.BSE Ugro Capital Limited 20230215 0 155.5 159 150.75 153.05 9610 153.05 down down correct
511754.BSE Shalibhadra Finance Limited 20230215 0 150.65 183.9 150.1 155.65 919 155.65 up up correct
511758.BSE Mansi Finance (Chennai) Limited 20230215 0 28.9 28.9 28.9 28.9 10 28.9
511764.BSE Upasana Finance Limited 20230215 0 24.45 24.55 24.45 24.5 1077 24.5 up up correct
511766.BSE Muthoot Capital Services Limited 20230215 0 285 286.9 279.2 284.35 1186 284.35 down down correct
511768.BSE Master Trust Limited 20230215 0 119 123.95 115.65 120.9 5269 120.9 up up correct
512018.BSE Cni Research Limited 20230215 0 2.6 2.65 2.51 2.54 47542 2.54 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230215 0 2777.5 2777.7 2670.05 2744.85 37 2744.85 down down correct
512048.BSE Luharuka Media & Infra Limited 20230215 0 3.39 3.45 3.21 3.45 291829 3.45 up up correct
512068.BSE Deccan Gold Mines Limited 20230215 0 41.05 42 40.6 41.35 34776 41.35 up up correct
512093.BSE Cranes Software International Limited 20230215 0 3.3 3.45 3.18 3.3 34747 3.3
512175.BSE Vama Industries Limited 20230215 0 5.8 5.87 5.05 5.43 83664 5.43 down down correct
512179.BSE Sunteck Realty Limited 20230215 0 301.75 313.45 299.9 310.85 57411 310.85 up up correct
512247.BSE Ashirwad Capital Limited 20230215 0 5.02 5.49 5.02 5.37 27710 5.37 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230215 0 2.7 2.7 2.6 2.68 57525 2.68 down down correct
512267.BSE Media Matrix Worldwide Limited 20230215 0 12.9 12.9 12.5 12.75 287952 12.75 down down correct
512279.BSE N2N Technologies Limited 20230215 0 7.26 7.26 7.26 7.26 0 7.26
512289.BSE Shirpur Gold Refinery Limited 20230215 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230215 0 43.7 48.75 43.7 47.55 1814 47.55 up up correct
512379.BSE Cressanda Solutions Limited 20230215 0 25.75 26.5 25.2 26 95410 26 up down incorrect
512393.BSE Shardul Securities Limited 20230215 0 98 98 98 98 400 98
512437.BSE Apollo Finvest (India) Limited 20230215 0 408.7 470.85 390 456.15 5881 456.15 up down incorrect
512453.BSE Shri Jagdamba Polymers Limited 20230215 0 610 610 540.1 574.9 7490 574.9 down up incorrect
512455.BSE Lloyds Metals and Energy Limited 20230215 0 285 285 273 275.75 81881 275.75 down up incorrect
512463.BSE Shree Global Tradefin Limited 20230215 0 8.53 8.6 8.36 8.47 722250 8.47 down up incorrect
512477.BSE Betex India Limited 20230215 0 84 84 74 74.5 824 74.5 down up incorrect
512493.BSE Garnet International Limited 20230215 0 54.05 59.6 54 59.6 135061 59.6 up down incorrect
512499.BSE Shalimar Productions Limited 20230215 0 0.49 0.5 0.49 0.49 2289090 0.49
512519.BSE Donear Industries Limited 20230215 0 81 84.9 81 83.95 23430 83.95 up down incorrect
512527.BSE Super Sales India Limited 20230215 0 830 830 779 779.9 43 779.9 down up incorrect
512529.BSE Sequent Scientific Limited 20230215 0 70.15 73.35 70.15 71.4 96267 71.4 up down incorrect
512531.BSE The State Trading Corporation of India Ltd 20230215 0 79.85 80 77.5 78.95 2730 78.95 down down correct
512553.BSE Zenith Exports Limited 20230215 0 94.5 94.5 94.5 94.5 99 94.5
512573.BSE Avanti Feeds Limited 20230215 0 385 388.95 383.9 386.75 10048 386.75 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230215 0 41.6 41.6 38.2 38.5 470 38.5 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230215 0 5.05 5.16 5.01 5.04 32219 5.04 down down correct
512618.BSE RLF Limited 20230215 0 7.17 7.35 6.69 7.32 4436 7.32 up up correct
512626.BSE Orbit Exports Limited 20230215 0 140.05 144.45 129.5 143.95 1330 143.95 up up correct
512634.BSE Savera Industries Limited 20230215 0 60.9 68.65 60.85 66.35 2279 66.35 up up correct
513005.BSE VBC Ferro Alloys Limited 20230215 0 50.2 50.2 50.2 50.2 704 50.2
513023.BSE Nava Bharat Ventures Limited 20230215 0 240.1 254.5 240.1 253.8 95016 253.8 up down incorrect
513043.BSE Remi Edelstahl Tubulars Limited 20230215 0 39.5 43.1 36.5 43.1 144 43.1 up down incorrect
513059.BSE G.S. Auto International Limited 20230215 0 15.4 15.5 14.65 15.25 13371 15.25 down up incorrect
513063.BSE Trans Freight Containers Limited 20230215 0 18.65 19.85 18.1 18.85 1143 18.85 up down incorrect
513097.BSE Shivalik Bimetal Controls Limited 20230215 0 427.65 443.9 427.65 440.95 5814 440.4457 up down incorrect
513119.BSE ABC Gas (International) Limited 20230215 0 44.3 45 44.3 45 600 45 up down incorrect
513121.BSE Oricon Enterprises Limited 20230215 0 23.4 23.4 21.4 21.85 106292 21.85 down up incorrect
513252.BSE Jay Ushin Limited 20230215 0 700 700 694.4 694.4 314 694.4 down down correct
513295.BSE IMEC Services Limited 20230215 0 1.96 1.96 1.67 1.85 10938 1.85 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230215 0 246.8 255.5 246.75 253.15 19593 253.15 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230215 0 328.75 328.75 311 321.3 14121 321.3 down down correct
513361.BSE India Steel Works Limited 20230215 0 1.83 1.85 1.8 1.84 37263 1.84 up up correct
513369.BSE Rajkumar Forge Limited 20230215 0 39 39.7 38 38.75 1361 38.75 down down correct
513375.BSE Carborundum Universal Limited 20230215 0 989.9 990.5 966 972 5675 972 down down correct
513377.BSE MMTC Limited 20230215 0 32.7 32.7 32.2 32.35 82018 32.35 down down correct
513401.BSE Ashiana Ispat Limited 20230215 0 36 39.05 36 36.85 3944 36.85 up up correct
513418.BSE Smiths & Founders (India) Limited 20230215 0 4 4 3.77 3.84 40615 3.84 down down correct
513434.BSE Tata Metaliks Limited 20230215 0 753.3 763 753.3 761.35 1589 761.35 up up correct
513456.BSE Kanishk Steel Industries Limited 20230215 0 27.1 27.9 26 27.4 5287 27.4 up up correct
513472.BSE Simplex Castings Limited 20230215 0 41 43 39 42.1 3322 42.1 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230215 0 32.35 32.5 30.1 32.05 4272 32.05 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230215 0 71.4 73.9 67.85 71.7 677 71.7 up up correct
513509.BSE Kalyani Forge Limited 20230215 0 260.9 260.9 240.15 249.8 58 249.8 down down correct
513511.BSE Panchmahal Steel Limited 20230215 0 125.75 131.55 121.05 127.25 2023 127.25 up up correct
513513.BSE Aditya Ispat Limited 20230215 0 8.9 10.45 8.7 10.45 32719 10.45 up up correct
513515.BSE S.R. Industries Limited 20230215 0 1.86 1.94 1.8 1.84 19353 1.84 down down correct
513517.BSE Steelcast Limited 20230215 0 556.65 556.65 532.05 538.75 6051 538.75 down down correct
513519.BSE Pitti Engineering Limited 20230215 0 305 312.75 300.15 307.2 42590 305.6162 up up correct
513528.BSE Glittek Granites Limited 20230215 0 3.05 3.05 3 3 603 3 down down correct
513532.BSE Pradeep Metals Limited 20230215 0 187.5 187.5 175.3 184.95 5039 184.95 down down correct
513536.BSE Gujarat Natural Resources Limited 20230215 0 15.25 16 15 15.59 215360 15.59 up up correct
513548.BSE Sharda Ispat Limited 20230215 0 70.45 71.45 70.45 71.45 13 71.45 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230215 0 60.55 61.9 60.5 60.8 493 60.8 up up correct
513642.BSE Axel Polymers Limited 20230215 0 47.85 47.85 45.6 45.6 173 45.6 down down correct
513683.BSE NLC India Limited 20230215 0 77.6 77.6 75.95 76.3 81170 74.8712 down down correct
513687.BSE Spectra Industries Limited 20230215 0 6.64 6.64 6.64 6.64 7 6.64
513691.BSE JMT Auto Limited 20230215 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230215 0 40.5 41.4 39.5 40.8 6338 40.8 up up correct
513699.BSE Solid Stone Company Limited 20230215 0 40.1 40.1 40.1 40.1 5 40.1
513709.BSE Shilp Gravures Limited 20230215 0 92.65 92.65 90.3 92.05 207 92.05 down down correct
513713.BSE White Organic Agro Limited 20230215 0 10.36 10.5 10.15 10.15 539157 10.15 down down correct
514010.BSE Himachal Fibres Limited 20230215 0 5.24 5.25 4.9 5.19 8197 5.19 down down correct
514030.BSE Deepak Spinners Limited 20230215 0 234 234 227.05 230.75 12090 230.75 down down correct
514034.BSE JBF Industries Limited 20230215 0 6.58 7.08 6.58 6.67 19078 6.67 up down incorrect
514036.BSE Loyal Textile Mills Limited 20230215 0 655.05 670.85 629.95 662.95 880 662.95 up down incorrect
514043.BSE Himatsingka Seide Limited 20230215 0 73.3 75.25 73.2 73.7 18711 73.7 up down incorrect
514045.BSE BSL Limited 20230215 0 180.8 180.8 180.5 180.5 96 180.5 down up incorrect
514087.BSE PBM Polytex Limited 20230215 0 96.65 97 95 95.15 531 95.15 down up incorrect
514138.BSE Suryalata Spinning Mills Limited 20230215 0 303 312.9 302.85 308.45 3817 308.45 up down incorrect
514142.BSE T.T. Limited 20230215 0 75.65 75.65 74.65 75.1 300 75.1 down up incorrect
514162.BSE Welspun India Limited 20230215 0 70.85 70.85 69.75 70.5 20113 70.5 down up incorrect
514165.BSE Indian Acrylics Limited 20230215 0 11.27 11.8 11.27 11.56 47625 11.56 up down incorrect
514175.BSE Vardhman Polytex Limited 20230215 0 20.7 20.7 19.7 19.75 5103 19.75 down down correct
514211.BSE Sumeet Industries Limited 20230215 0 3.6 3.6 3.34 3.36 11811 3.36 down down correct
514215.BSE Binny Limited 20230215 0 317.4 317.4 265.75 280.45 69293 280.45 down down correct
514264.BSE Seasons Textiles Limited 20230215 0 13.05 14 13.05 14 6 14 up up correct
514266.BSE Zenith Fibres Limited 20230215 0 75.95 75.95 74 75 3520 75 down down correct
514272.BSE Bhilwara Spinners Limited 20230215 0 40 41.45 37.6 37.7 1849 37.7 down down correct
514300.BSE Pioneer Embroideries Limited 20230215 0 37.4 37.4 36 36.1 395 36.1 down down correct
514302.BSE Vippy Spinpro Limited 20230215 0 180 188.75 171.25 181.65 1862 181.65 up up correct
514322.BSE Kamadgiri Fashion Limited 20230215 0 61.65 67.9 61.65 67.9 20 67.9 up up correct
514330.BSE One Global Service Provider Limited 20230215 0 37.45 40.15 35.6 39.85 105 39.85 up up correct
514332.BSE Neo Infracon Limited 20230215 0 11.66 11.75 11.66 11.75 451 11.75 up up correct
514412.BSE Sarup Industries Limited 20230215 0 32.15 32.15 32.15 32.15 0 32.15
514418.BSE Mangalam Organics Limited 20230215 0 411.65 432.35 406.1 425.95 1262 425.95 up up correct
514428.BSE Hindustan Adhesives Limited 20230215 0 188 193.85 187 192.1 10102 192.1 up down incorrect
514442.BSE Sri KPR Industries Limited 20230215 0 18.65 18.65 14.5 15.85 17158 15.85 down up incorrect
514448.BSE Jyoti Resins and Adhesives Limited 20230215 0 1309 1309 1270 1279.5 14661 1279.5 down up incorrect
514450.BSE Mahalaxmi Rubtech Limited 20230215 0 282.25 292.15 275.75 280.15 22148 280.15 down up incorrect
514470.BSE Winsome Textile Industries Limited 20230215 0 71.5 71.5 68.15 70.3 4754 70.3 down up incorrect
515030.BSE Asahi India Glass Limited 20230215 0 511.9 515.2 505.3 511.05 12466 511.05 down up incorrect
515043.BSE Saint-Gobain Sekurit India Limited 20230215 0 89.95 91 88.2 90.3 30021 90.3 up down incorrect
515055.BSE Anant Raj Limited 20230215 0 102.65 106.85 102.65 106.25 53644 106.25 up down incorrect
515059.BSE Madhusudan Industries Limited 20230215 0 23 23 20.85 21.1 4888 21.1 down up incorrect
515085.BSE Restile Ceramics Limited 20230215 0 2.81 3.09 2.81 3.09 1298 3.09 up down incorrect
515127.BSE Ramasigns Industries Limited 20230215 0 3.78 3.78 3.5 3.53 95163 3.53 down up incorrect
515147.BSE Haldyn Glass Limited 20230215 0 62.95 63.95 61.6 63.65 105757 63.65 up up correct
516003.BSE Duroply Industries Limited 20230215 0 133 134.5 131 133.65 637 133.65 up up correct
516016.BSE Shreyans Industries Limited 20230215 0 157.05 159.1 154.45 157.15 1427 157.15 up up correct
516020.BSE Agio Paper & Industries Limited 20230215 0 3.58 3.58 3.58 3.58 29 3.58
516022.BSE Star Paper Mills Limited 20230215 0 169.15 171.55 169.15 170.6 1759 170.6 up up correct
516062.BSE National Plywood Industries Limited 20230215 0 6.67 6.67 6.36 6.46 445 6.46 down down correct
516064.BSE Arrow Greentech Limited 20230215 0 189.75 189.75 189.75 189.75 17 189.75
516072.BSE Vishnu Chemicals Limited 20230215 0 271 280 270.7 280 7817 280 up up correct
516082.BSE N R Agarwal Industries Limited 20230215 0 256.6 257.8 245 253.75 1962 253.75 down down correct
516096.BSE Sangal Papers Limited 20230215 0 168 184.95 168 179 674 179 up up correct
516106.BSE Shree Karthik Papers Limited 20230215 0 7.8 7.8 6.81 7.03 8299 7.03 down down correct
516108.BSE The South India Paper Mills Limited 20230215 0 115 115 112.05 114.05 6126 114.05 down down correct
516110.BSE Scandent Imaging Limited 20230215 0 11.65 11.85 11.25 11.79 148540 11.79 up up correct
517015.BSE Vindhya Telelinks Limited 20230215 0 1612.55 1645 1607.15 1615.5 2585 1615.5 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230215 0 355.05 355.45 345.2 349 2276 349 down down correct
517041.BSE Ador Welding Limited 20230215 0 833.9 850.85 833.1 850.85 130 850.85 up up correct
517044.BSE International Data Management Limited 20230215 0 14.7 15.75 14.25 15.7 1380 15.7 up up correct
517059.BSE Salzer Electronics Limited 20230215 0 271.25 278.05 267.5 276.05 19616 276.05 up up correct
517063.BSE Jetking Infotrain Limited 20230215 0 36.85 38.75 36.85 38.75 642 38.75 up up correct
517096.BSE Aplab Limited 20230215 0 28.1 28.1 28.1 28.1 18178 28.1
517119.BSE PCS Technology Limited 20230215 0 16.45 16.45 15.45 16.2 4108 16.2 down down correct
517166.BSE SPEL Semiconductor Limited 20230215 0 41.3 41.9 41.3 41.3 43020 41.3
517168.BSE Subros Limited 20230215 0 286.15 292 284 289.95 461 289.95 up up correct
517206.BSE Lumax Industries Limited 20230215 0 1720 1749 1703 1723.85 194 1723.85 up up correct
517236.BSE Calcom Vision Limited 20230215 0 145.8 145.8 137 140.7 8700 140.7 down down correct
517238.BSE Dynavision Limited 20230215 0 158.5 158.5 150.6 151.25 499 151.25 down down correct
517246.BSE BCC Fuba India Limited 20230215 0 24.1 25.55 24.1 25.25 2928 25.25 up up correct
517258.BSE Precision Electronics Limited 20230215 0 38.85 42.8 38.85 42.1 947 42.1 up up correct
517264.BSE Fine-Line Circuits Limited 20230215 0 51.7 54.4 45.25 46.9 18628 46.9 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230215 0 79.3 80.05 78.6 79.4 5324 79.4 up up correct
517330.BSE CMI Limited 20230215 0 17.2 17.2 16.75 17.15 2050 17.15 down down correct
517334.BSE Motherson Sumi Systems Limited 20230215 0 80.5 80.9 79.65 80.05 277067 80.05 down down correct
517344.BSE Mindteck (India) Limited 20230215 0 127.4 127.95 124.95 125.4 1353 125.4 down down correct
517354.BSE Havells India Limited 20230215 0 1199.95 1221.6 1190.45 1218.1 20772 1218.1 up up correct
517356.BSE ACI Infocom Limited 20230215 0 0.92 0.93 0.88 0.9 199800 0.9 down down correct
517370.BSE Incap Limited 20230215 0 36.5 37.95 36.2 37.95 206 37.95 up up correct
517372.BSE Gujarat Intrux Limited 20230215 0 150 150 149.25 150 718 150
517399.BSE VXL Instruments Limited 20230215 0 9.64 10 9.64 9.64 2447 9.64
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230215 0 7.88 7.88 7.33 7.33 53308 7.33 down down correct
517417.BSE Patels Airtemp (India) Limited 20230215 0 224.8 224.8 217.1 222.05 3741 222.05 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230215 0 1350.05 1431.1 1350.05 1431.1 39 1431.1 up up correct
517429.BSE Athena Global Technologies Limited 20230215 0 55.15 58 55.15 57.9 308 57.9 up up correct
517447.BSE R S Software (India) Limited 20230215 0 24.55 25.05 24.2 24.5 852 24.5 down up incorrect
517449.BSE Magna Electro Castings Limited 20230215 0 305 315 290 295.1 2892 295.1 down up incorrect
517467.BSE Marsons Limited 20230215 0 3.45 3.45 3.2 3.31 30655 3.31 down up incorrect
517477.BSE Elnet Technologies Limited 20230215 0 179.95 181.5 173.55 175.45 1703 175.45 down up incorrect
517494.BSE Accel Limited 20230215 0 14.08 14.33 14.02 14.09 11521 14.09 up down incorrect
517498.BSE Websol Energy System Limited 20230215 0 82.95 87.45 81.45 85.6 12269 85.6 up down incorrect
517500.BSE Roto Pumps Limited 20230215 0 559.4 571.85 535 556.6 12387 556.6 down up incorrect
517506.BSE TTK Prestige Limited 20230215 0 760 773 760 768.9 2958 768.9 up down incorrect
517522.BSE Rajratan Global Wire Limited 20230215 0 781.05 789.45 763 766.5 5945 766.5 down up incorrect
517536.BSE Onward Technologies Limited 20230215 0 297.25 300.6 297.25 299.75 311 299.75 up down incorrect
517544.BSE Centum Electronics Limited 20230215 0 586.65 604.9 586.65 599 478 599 up up correct
517546.BSE Alfa Transformers Limited 20230215 0 18.75 18.75 18.75 18.75 11485 18.75
517548.BSE Starlite Components Limited 20230215 0 2.77 2.77 2.75 2.75 525 2.75 down down correct
517554.BSE NHC Foods Limited 20230215 0 32.5 35.85 32.5 34.55 75318 34.55 up up correct
517569.BSE KEI Industries Limited 20230215 0 1572.65 1625 1558.25 1609.25 7815 1609.25 up up correct
517571.BSE IMP Powers Limited 20230215 0 5.51 5.79 5.46 5.49 6067 5.49 down down correct
518011.BSE Keerthi Industries Limited 20230215 0 140.5 146.5 140.5 146.5 60 146.5 up up correct
518029.BSE Gujarat Sidhee Cement Limited 20230215 0 33.7 35.4 33.65 34.85 17904 34.85 up up correct
518075.BSE Suraj Products Limited 20230215 0 134 135.5 128 131.3 1258 131.3 down down correct
518091.BSE Anjani Portland Cement Limited 20230215 0 179 179.4 176.7 179.4 555 179.4 up up correct
519003.BSE Modi Naturals Limited 20230215 0 206 213.75 204.05 207 1689 207 up up correct
519091.BSE Tasty Bite Eatables Limited 20230215 0 8908.75 9061 8898 9049.6 105 9049.6 up up correct
519097.BSE Ritesh International Ltd 20230215 0 49.5 51.6 48.2 50.15 10465 50.15 up up correct
519105.BSE AVT Natural Products Limited 20230215 0 92 95.95 92 94 2955 93.5963 up up correct
519126.BSE Hindustan Foods Limited 20230215 0 600 605 591.05 597.65 1892 597.65 down down correct
519152.BSE Vadilal Enterprises Limited 20230215 0 3418 3425 3318 3350 1015 3350 down down correct
519216.BSE Ajanta Soya Limited 20230215 0 34.3 35 31.5 32.6 226881 32.6 down down correct
519230.BSE Richirich Inventures Limited 20230215 0 4.5 4.5 4.5 4.5 0 4.5
519260.BSE Sanwaria Consumer Limited 20230215 0 0.63 0.65 0.62 0.62 390885 0.62 down down correct
519262.BSE Prima Agro Limited 20230215 0 25 25 23.55 23.6 1247 23.6 down down correct
519285.BSE Tarai Foods Limited 20230215 0 5.86 5.86 5.32 5.34 363 5.34 down down correct
519287.BSE Modern Dairies Limited 20230215 0 22.2 22.45 20.75 22 19266 22 down down correct
519295.BSE Bambino Agro Industries Limited 20230215 0 317 319.2 317 319.15 207 319.15 up up correct
519307.BSE Vikas WSP Limited 20230215 0 1.42 1.48 1.41 1.42 78723 1.42
519359.BSE Poona Dal and Oil Industries Limited 20230215 0 56.5 56.5 52 55 5672 55 down down correct
519383.BSE Anik Industries Limited 20230215 0 36.25 36.7 35.15 36.2 22457 36.2 down down correct
519397.BSE Sharat Industries Limited 20230215 0 48.9 48.9 46.55 47.35 3648 47.35 down down correct
519421.BSE KSE Limited 20230215 0 1698.85 1698.95 1610.5 1630.35 920 1630.35 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230215 0 48.9 48.9 46 46.6 816 46.6 down down correct
519457.BSE Virat Crane Industries Limited 20230215 0 35.95 35.95 32.75 33.3 15815 33.3 down down correct
519475.BSE Chordia Food Products Limited 20230215 0 94.25 104 89.25 99.15 15675 99.15 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230215 0 47.55 47.55 47.55 47.55 22 47.55
519532.BSE Asian Tea and Exports Ltd 20230215 0 13.1 13.85 12.61 12.72 12950 12.72 down down correct
519552.BSE Heritage Foods Limited 20230215 0 152 156.85 152 154.25 16140 154.25 up up correct
519566.BSE Simran Farms Limited 20230215 0 127.35 130 123.6 127.5 8521 127.5 up up correct
519588.BSE DFM Foods Limited 20230215 0 459.3 460 456.05 457.1 1252 457.1 down down correct
519600.BSE CCL Products (India) Limited 20230215 0 540.65 542.3 531.85 535.05 3358 535.05 down down correct
519612.BSE Mahaan Foods Limited 20230215 0 29.2 29.2 27.2 28.95 1414 28.95 down down correct
520021.BSE Omax Autos Limited 20230215 0 52.2 52.95 51.3 51.55 888 51.55 down down correct
520051.BSE Jamna Auto Industries Limited 20230215 0 104.15 105.4 103.8 105.15 6908 105.15 up up correct
520059.BSE Munjal Auto Industries Limited 20230215 0 44.35 44.85 44 44.25 4916 44.25 down down correct
520073.BSE RACL Geartech Limited 20230215 0 847 875 835 842.4 3400 842.4 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230215 0 147 147 142 142.4 5279 142.4 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230215 0 2157.85 2157.85 2078.35 2091.75 1030 2091.75 down down correct
520113.BSE Vesuvius India Limited 20230215 0 1675.9 1676.4 1623 1629.5 200 1629.5 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230215 0 310.1 315.2 307.5 310.25 3474 310.25 up up correct
520123.BSE ABC India Limited 20230215 0 80 83.8 76.2 82 2794 82 up up correct
520127.BSE Balurghat Technologies Limited 20230215 0 12.5 13 12.1 12.89 9549 12.89 up up correct
520141.BSE Sibar Auto Parts Limited 20230215 0 8.8 8.8 8.26 8.26 180 8.26 down down correct
521016.BSE Indo Count Industries Limited 20230215 0 129.7 131.6 129.1 130.6 14361 130.6 up up correct
521034.BSE Soma Textiles & Industries Limited 20230215 0 13.96 15.13 13.96 15.13 123340 15.13 up up correct
521054.BSE Kakatiya Textiles Limited 20230215 0 36.75 36.75 36.75 36.75 1313 36.75
521080.BSE Pasari Spinning Mills Limited 20230215 0 7.05 7.7 7.05 7.05 4066 7.05
521082.BSE CLC Industries Limited 20230215 0 1.53 1.53 1.53 1.53 2168 1.53
521097.BSE Amarjothi Spinning Mills Limited 20230215 0 168.5 175.45 168.5 174.35 2888 174.35 up up correct
521113.BSE Suditi Industries Limited 20230215 0 23.95 23.95 23.25 23.25 54 23.25 down down correct
521141.BSE Aditya Spinners Limited 20230215 0 19.45 20.2 19.15 20.05 1856 20.05 up up correct
521149.BSE Prime Urban Development India Limited 20230215 0 6.02 6.02 6.02 6.02 0 6.02
521151.BSE Dhanlaxmi Fabrics Limited 20230215 0 44.9 44.9 40.65 43.55 1183 43.55 down down correct
521163.BSE Zodiac Clothing Company Limited 20230215 0 91 93.55 90.4 92.55 611 92.55 up up correct
521167.BSE Maxgrow India Limited 20230215 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230215 0 2.5 2.64 2.42 2.53 13580 2.53 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230215 0 72 77.75 72 72.75 1126 72.75 up up correct
521226.BSE Uniroyal Industries Limited 20230215 0 14.5 15.5 14.5 14.8 666 14.8 up up correct
521228.BSE Tatia Global Vennture Limited 20230215 0 1.3 1.3 1.25 1.26 172463 1.26 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230215 0 32.7 33.75 32.25 33.75 450 33.75 up up correct
521240.BSE Sambandam Spinning Mills Limited 20230215 0 136.8 143.3 133.95 140.3 601 140.3 up up correct
522001.BSE Cranex Limited 20230215 0 27.5 29 26.1 28.85 8269 28.85 up up correct
522004.BSE Batliboi Limited 20230215 0 73.4 73.4 70 73.4 253254 73.4
522005.BSE Austin Engineering Company Limited 20230215 0 127.8 132 120.15 126.75 27793 126.75 down down correct
522014.BSE United Drilling Tools Limited 20230215 0 229.05 232.05 225 227.15 1846 226.5472 down down correct
522017.BSE Fluidomat Limited 20230215 0 209.95 212 202.2 210 6346 210 up up correct
522034.BSE Shanthi Gears Limited 20230215 0 332.35 335.75 323.5 330.05 1390 330.05 down down correct
522064.BSE Honda India Power Products Limited 20230215 0 2007.8 2011.6 1981 1994.95 1445 1994.95 down down correct
522073.BSE The Hi-Tech Gears Limited 20230215 0 256 256.45 256 256.45 17 256.45 up up correct
522074.BSE ELGI Equipments Limited 20230215 0 450.55 455.35 435.2 442.9 16042 442.9 down down correct
522091.BSE United Van Der Horst Limited 20230215 0 79.4 79.4 66.75 73.95 689 73.95 down down correct
522101.BSE Kilburn Engineering Limited 20230215 0 81.5 83 80.5 82.5 101530 82.5 up up correct
522105.BSE Birla Precision Technologies Limited 20230215 0 37.05 37.05 36.1 36.35 18960 36.35 down down correct
522108.BSE Yuken India Limited 20230215 0 528.1 530 520 522 37544 522 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230215 0 1119.95 1127.9 1075.05 1127.9 380 1127.9 up up correct
522134.BSE Artson Engineering Limited 20230215 0 76.1 81.5 76.1 80 10464 80 up up correct
522152.BSE Solitaire Machine Tools Limited 20230215 0 46 47 44.4 44.95 2099 44.95 down down correct
522183.BSE ITL Industries Limited 20230215 0 192.05 194.95 186.5 189 2741 189 down down correct
522195.BSE Frontier Springs Limited 20230215 0 415 424.95 415 424.4 997 424.4 up up correct
522205.BSE Praj Industries Limited 20230215 0 362.65 364.7 358 359.6 27946 359.6 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230215 0 78.3 78.3 72.2 77.25 3985 77.25 down down correct
522209.BSE Yogi Infra Projects Limited 20230215 0 3.5 3.74 3.05 3.45 4090 3.45 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230215 0 105 109.9 101.5 107.8 15796 107.8 up up correct
522231.BSE Conart Engineers Limited 20230215 0 41 45.8 40.3 44.7 42250 44.7 up up correct
522241.BSE M M Forgings Limited 20230215 0 870.5 879.4 852.8 874.35 358 874.35 up up correct
522251.BSE Cenlub Industries Limited 20230215 0 152.95 153.5 143.05 144.9 22006 144.9 down down correct
522257.BSE Rajoo Engineers Limited 20230215 0 26.6 27.3 26.55 26.8 16256 26.8 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230215 0 35.95 35.95 35 35.05 1519 35.05 down up incorrect
522275.BSE GE T&D India Limited 20230215 0 117.8 121.9 115.85 120.45 4036 120.45 up down incorrect
522281.BSE Ram Ratna Wires Limited 20230215 0 156 157.2 155 155.2 665 155.2 down up incorrect
522292.BSE Chandni Textiles Engineering Industries Limited 20230215 0 42 42 39.9 40.45 3209 40.45 down up incorrect
522294.BSE T & I Global Limited 20230215 0 124.2 124.2 113 115.95 1297 115.95 down up incorrect
522295.BSE Control Print Limited 20230215 0 455 467.3 445.25 451.35 1864 451.35 down up incorrect
523007.BSE Ansal Buildwell Limited 20230215 0 83.95 83.95 74.05 75.15 2137 75.15 down up incorrect
523011.BSE Weizmann Limited 20230215 0 104.15 106.25 101.2 102 2965 102 down up incorrect
523019.BSE B.N.Rathi Securities Limited 20230215 0 38 38.4 38 38.05 5838 38.05 up down incorrect
523021.BSE Rishi Techtex Limited 20230215 0 24.75 24.75 24.5 24.5 543 24.5 down down correct
523023.BSE Sinclairs Hotels Limited 20230215 0 104.1 113 104.1 106.35 19814 106.35 up up correct
523025.BSE Safari Industries (India) Limited 20230215 0 1899.9 1934.6 1879.7 1928.95 1609 1927.4491 up up correct
523062.BSE J.J. Finance Corporation Limited 20230215 0 16.85 16.85 16.85 16.85 251 16.85
523100.BSE Cosmo Ferrites Limited 20230215 0 188 197 182.2 191.25 10133 191.25 up up correct
523113.BSE Futuristic Securities Limited 20230215 0 10.73 10.73 10.73 10.73 169 10.73
523116.BSE Sanco Trans Limited 20230215 0 766.15 770 751.25 752.9 112 752.9 down down correct
523120.BSE Ador Multiproducts Limited 20230215 0 54.85 56.85 54.85 56.85 1110 56.85 up up correct
523127.BSE EIH Associated Hotels Limited 20230215 0 417.95 418.95 400.5 413.1 1363 413.1 down down correct
523144.BSE Medi-Caps Limited 20230215 0 39.6 39.7 38 38.25 2399 38.25 down down correct
523160.BSE Morganite Crucible (India) Limited 20230215 0 950 964.5 922.6 930.05 1243 930.05 down down correct
523229.BSE Bharat Seats Limited 20230215 0 88.55 89 87.55 88.2 4440 88.2 down down correct
523232.BSE Continental Petroleums Limited 20230215 0 47 49 44.75 47 4874 47
523248.BSE Machino Plastics Limited 20230215 0 109 110 107.9 110 1017 110 up up correct
523260.BSE Pearl Polymers Limited 20230215 0 22.55 23.4 22.15 23.15 3461 23.15 up down incorrect
523261.BSE Venky's (India) Limited 20230215 0 1739.35 1766.35 1731.45 1746.15 2550 1746.15 up down incorrect
523277.BSE GV Films Limited 20230215 0 0.61 0.62 0.59 0.59 3118814 0.59 down up incorrect
523283.BSE Superhouse Limited 20230215 0 218 218.1 212 213.75 1123 213.75 down up incorrect
523289.BSE Rama Vision Limited 20230215 0 48.3 48.3 46 46.15 1539 46.15 down up incorrect
523301.BSE TCPL Packaging Limited 20230215 0 1388.05 1425.55 1388.05 1416.75 800 1416.75 up down incorrect
523319.BSE Balmer Lawrie & Co. Ltd 20230215 0 116.3 117.8 115.85 117.1 11899 117.1 up down incorrect
523323.BSE Kovai Medical Center and Hospital Limited 20230215 0 1780.05 1847.75 1780.05 1831.25 1997 1831.25 up down incorrect
523329.BSE Eldeco Housing and Industries Limited 20230215 0 576.85 594.5 576.85 590.3 145 590.3 up down incorrect
523367.BSE DCM Shriram Limited 20230215 0 847.8 866.8 847.8 863.15 746 863.15 up down incorrect
523369.BSE DCM Shriram Industries Limited 20230215 0 70.5 72.8 69.1 70.95 18501 69.9364 up up correct
523371.BSE Mawana Sugars Limited 20230215 0 86.8 86.8 83.45 85.05 7601 85.05 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230215 0 110 110 107.2 108.55 69 108.55 down down correct
523385.BSE Nilkamal Limited 20230215 0 2050.05 2076.75 2028.85 2049.7 331 2049.7 down down correct
523391.BSE Nahar Poly Films Limited 20230215 0 224.9 226.1 220.1 224 2658 224 down down correct
523395.BSE 3M India Limited 20230215 0 22568.45 22570.75 21405 21493.1 688 21493.1 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230215 0 1166 1195 1143.05 1184.6 466 1184.6 up up correct
523419.BSE Tamilnadu Telecommunications Limited 20230215 0 7.25 7.25 6.9 7.25 283 7.25
523445.BSE Reliance Industrial Infrastructure Limited 20230215 0 832.55 859.55 832 849.8 21112 849.8 up up correct
523449.BSE Sharp India Limited 20230215 0 56.05 59.75 53.6 55.15 2675 55.15 down down correct
523465.BSE Ind Bank Housing Limited 20230215 0 27.8 27.8 26.5 27.8 7524 27.8
523475.BSE Lotus Chocolate Company Limited 20230215 0 354.2 354.2 354.2 354.2 296 354.2
523483.BSE Pacific Industries Limited 20230215 0 180.45 187.8 175.1 185.55 1135 185.55 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230215 0 20.75 21.75 20.75 21.75 581 21.75 up up correct
523519.BSE Universal Office Automation Limited 20230215 0 4.38 4.38 3.94 3.94 12 3.94 down down correct
523537.BSE APM Industries Limited 20230215 0 53.5 55.35 53.5 54.3 2998 54.3 up up correct
523539.BSE Precision Wires India Ltd 20230215 0 65.05 69.5 65.05 68.3 21216 67.9919 up up correct
523550.BSE Krypton Industries Limited 20230215 0 20.9 20.9 19.5 19.9 13809 19.9 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230215 0 15.75 16.1 15.6 15.9 64461 15.9 up up correct
523566.BSE Martin Burn Limited 20230215 0 42 42.95 36.25 38.4 4647 38.4 down down correct
523586.BSE Indian Toners & Developers Limited 20230215 0 192.55 195 190.55 193.7 5653 193.7 up up correct
523594.BSE Kunststoffe Industries Limited 20230215 0 32.9 32.9 27.5 28.9 11350 28.9 down down correct
523606.BSE Sika Interplant Systems Limited 20230215 0 612 625 580 593.05 5886 593.05 down down correct
523610.BSE ITI Limited 20230215 0 97.05 99.65 97.05 98.85 8397 98.85 up up correct
523618.BSE Dredging Corporation of India Limited 20230215 0 341.25 344.3 340.85 342.55 1298 342.55 up up correct
523620.BSE Phaarmasia Limited 20230215 0 25.55 27.5 25.5 27.45 6922 27.45 up up correct
523630.BSE National Fertilizers Limited 20230215 0 64.4 67.85 63.1 66.35 1685857 66.35 up up correct
523642.BSE PI Industries Limited 20230215 0 3135.95 3255.1 3067.4 3121.25 47591 3116.806 down down correct
523648.BSE Plastiblends India Limited 20230215 0 169.1 169.75 162 164.25 626 164.25 down down correct
523650.BSE Redex Protech Limited 20230215 0 52 54.95 49.75 54.75 14078 54.75 up up correct
523660.BSE The Waterbase Limited 20230215 0 71.65 72 71 71.15 2730 71.15 down down correct
523672.BSE Flex Foods Limited 20230215 0 91.8 92.3 89 91.8 22487 91.8
523696.BSE Fortis Malar Hospitals Limited 20230215 0 51.2 52.5 51.2 51.5 766 51.5 up up correct
523704.BSE Mastek Limited 20230215 0 1553.7 1587.4 1530 1538.85 4570 1538.85 down down correct
523708.BSE Eimco Elecon (India) Limited 20230215 0 363.7 366.75 352.35 352.35 1176 352.35 down down correct
523710.BSE Sayaji Hotels Limited 20230215 0 363.6 363.6 345.7 345.7 34 345.7 down down correct
523716.BSE Ashiana Housing Limited 20230215 0 153 156.25 150.5 152.1 4345 152.1 down down correct
523722.BSE Svam Software Limited 20230215 0 3.65 3.89 3.6 3.6 10061 3.6 down down correct
523732.BSE Ecoboard Industries Limited 20230215 0 21.85 23.15 21.85 21.85 94115 21.85
523736.BSE Dhunseri Ventures Limited 20230215 0 237 238.9 235.6 237.4 530 237.4 up up correct
523756.BSE Srei Infrastructure Finance Limited 20230215 0 2.52 2.52 2.5 2.52 7648 2.52
523782.BSE Mitshi India Limited 20230215 0 12.79 12.79 12.79 12.79 650 12.79
523792.BSE Mazda Limited 20230215 0 653.05 685 629.3 636.25 1262 636.25 down down correct
523796.BSE Viceroy Hotels Limited 20230215 0 2.47 2.47 2.47 2.47 101 2.47
523828.BSE Menon Bearings Limited 20230215 0 103 104.5 102.05 104.2 1030 104.2 up down incorrect
523836.BSE Gujarat Raffia Industries Limited 20230215 0 27.55 29.15 27.55 29 419 29 up down incorrect
523838.BSE Simplex Infrastructures Limited 20230215 0 47.9 48.2 47.4 48 2055 48 up down incorrect
523840.BSE Innovative Tech Pack Limited 20230215 0 17.55 18.35 17.3 17.35 5826 17.35 down up incorrect
523842.BSE Super Tannery Limited 20230215 0 7 7.1 6.51 6.98 45952 6.98 down up incorrect
523850.BSE Axtel Industries Limited 20230215 0 200 217.4 199.9 213.95 8912 213.95 up down incorrect
524013.BSE Hindustan Fluorocarbons Limited 20230215 0 11.23 11.23 10.5 11.08 4206 11.08 down up incorrect
524019.BSE Kingfa Science & Technology (India) Limited 20230215 0 1394.2 1459.95 1392.5 1403.35 623 1403.35 up down incorrect
524031.BSE Patidar Buildcon Limited 20230215 0 7.61 7.61 7.61 7.61 74 7.61
524037.BSE Rama Phosphates Limited 20230215 0 210 213.4 207.6 212.3 9719 212.3 up up correct
524038.BSE Venlon Enterprises Limited 20230215 0 4.7 5.26 4.7 5.26 3806 5.26 up up correct
524051.BSE Polyplex Corporation Limited 20230215 0 1439.95 1465 1415.15 1455 6069 1424.7652 up up correct
524075.BSE Albert David Limited 20230215 0 558.3 565.15 555 558.6 126 558.6 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230215 0 46.4 46.4 42.1 45.95 1850 45.95 down down correct
524091.BSE Acrysil Limited 20230215 0 440.9 460 438 457.7 3312 457.7 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230215 0 119.4 122.4 116.05 122.4 1002 122.4 up up correct
524200.BSE Vinati Organics Limited 20230215 0 1851 1892 1837 1842.95 2589 1842.95 down down correct
524202.BSE Lactose (India) Limited 20230215 0 51.4 51.4 49 49 366 49 down down correct
524212.BSE Wanbury Limited 20230215 0 42.25 42.4 41.65 41.75 9760 41.75 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230215 0 226.05 230 225.7 226.35 10088 226.35 up down incorrect
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230215 0 112.4 115.75 111.25 114.15 465350 114.15 up down incorrect
524280.BSE Kopran Limited 20230215 0 132.95 134.7 130.05 130.65 17828 130.65 down up incorrect
524288.BSE Aimco Pesticides Limited 20230215 0 119.8 125.8 119.8 122.2 18423 122.2 up down incorrect
524314.BSE Gujarat Terce Laboratories Limited 20230215 0 17.5 17.95 16.5 16.8 4540 16.8 down up incorrect
524324.BSE Seya Industries Limited 20230215 0 27.5 27.5 27.5 27.5 0 27.5
524330.BSE Jayant Agro-Organics Limited 20230215 0 161.35 173.4 160.65 171.5 6207 171.5 up down incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230215 0 46.7 48.35 46 46.25 3002 46.25 down up incorrect
524342.BSE Indo Borax & Chemicals Limited 20230215 0 128.6 132.55 119.55 120.25 24909 120.25 down up incorrect
524394.BSE Vimta Labs Limited 20230215 0 311.05 317 307.25 314.9 4380 314.9 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230215 0 59 59 48.2 50.25 1236 50.25 down down correct
524404.BSE Marksans Pharma Limited 20230215 0 68.1 69.9 68.1 68.8 434277 68.8 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230215 0 130.7 130.7 130.7 130.7 128 130.7
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230215 0 31.2 31.75 29.7 30 11652 30 down down correct
524440.BSE Camex Limited 20230215 0 28.5 28.5 27.05 27.3 6514 27.3 down down correct
524444.BSE Evexia Lifecare Limited 20230215 0 2.38 2.42 2.08 2.15 5197100 2.15 down down correct
524470.BSE Syncom Formulations (India) Limited 20230215 0 7.22 7.3 7.04 7.11 477937 7.11 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230215 0 343.5 344.95 343.1 344.65 230 344.65 up up correct
524488.BSE SVC Industries Limited 20230215 0 2.59 2.64 2.52 2.58 19453 2.58 down down correct
524506.BSE Coral Laboratories Limited 20230215 0 254.1 269 250 261.85 3991 261.85 up up correct
524518.BSE Krebs Biochemicals & Industries Limited 20230215 0 93 93.45 91.45 91.45 130 91.45 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230215 0 59.2 61.45 59.2 60.5 29159 60.5 up up correct
524522.BSE Laffans Petrochemicals Limited 20230215 0 40.95 40.95 38.25 38.3 478 38.3 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230215 0 395.35 408 392.8 403.65 2237 403.65 up up correct
524558.BSE Neuland Laboratories Limited 20230215 0 1609.95 1744.65 1599.05 1649.25 24965 1649.25 up up correct
524564.BSE Gayatri BioOrganics Limited 20230215 0 7.7 7.75 7.35 7.5 2906 7.5 down down correct
524570.BSE Poddar Pigments Limited 20230215 0 265.35 269.55 261.3 268 434 268 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230215 0 77.85 83.5 77.75 77.75 3176 77.75 down down correct
524592.BSE JD Orgochem Limited 20230215 0 6.2 6.21 6.2 6.21 62 6.21 up up correct
524594.BSE Ashok Alco-Chem Limited 20230215 0 85 85 82.1 84.85 1394 84.85 down down correct
524598.BSE AksharChem (India) Limited 20230215 0 217.5 223.65 211 220.7 1322 220.7 up up correct
524606.BSE Beryl Drugs Limited 20230215 0 12.84 12.84 12.84 12.84 1940 12.84
524632.BSE Shukra Pharmaceuticals Limited 20230215 0 88.7 88.7 80.3 80.3 3373 80.3 down down correct
524634.BSE Alufluoride Limited 20230215 0 325.1 345 324.05 339.9 36659 339.9 up up correct
524640.BSE Archit Organosys Limited 20230215 0 70.5 70.7 68.05 68.85 15502 68.85 down down correct
524648.BSE Indo Amines Limited 20230215 0 92.8 93.2 90.7 91.65 3333 91.65 down down correct
524652.BSE Ind-Swift Limited 20230215 0 8.71 9.27 8.71 8.92 816 8.92 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230215 0 4.65 4.88 4.6 4.81 21856 4.81 up up correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230215 0 23.6 24.3 23.6 24.05 22243 24.05 up up correct
524669.BSE Hester Biosciences Limited 20230215 0 1781.05 1800.1 1781.05 1800.1 17 1800.1 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230215 0 18.85 19.15 18.6 18.75 82824 18.75 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230215 0 64 65 64 64.1 1431 64.1 up up correct
524709.BSE NACL Industries Limited 20230215 0 95.9 96 92.6 94.6 34080 94.6 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230215 0 10.3 10.3 9.8 9.8 5219 9.8 down down correct
524717.BSE Titan Biotech Limited 20230215 0 226.8 227.95 221 222.25 7799 222.25 down down correct
524727.BSE Span Divergent Limited 20230215 0 15.36 15.36 13.92 13.92 157 13.92 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230215 0 615 631.95 615 625 750 625 up up correct
524735.BSE Hikal Limited 20230215 0 324.5 327.2 306.45 309.35 50305 309.35 down down correct
524742.BSE Caplin Point Laboratories Limited 20230215 0 672.35 692.4 672.35 684.9 3952 684.9 up down incorrect
524748.BSE Link Pharma Chem Limited 20230215 0 43.65 47.8 43.65 43.75 12471 43.75 up down incorrect
524768.BSE Emmessar Biotech & Nutrition Limited 20230215 0 26 26.35 25 26.35 2463 26.35 up down incorrect
524774.BSE NGL Fine-Chem Limited 20230215 0 1500 1588.3 1500 1567.05 479 1567.05 up down incorrect
524790.BSE Everest Organics Limited 20230215 0 107.9 107.9 101.1 103.05 2050 103.05 down up incorrect
524804.BSE Aurobindo Pharma Limited 20230215 0 470 475.15 468 473.85 26855 470.8884 up down incorrect
524808.BSE Phyto Chem (India) Limited 20230215 0 53.7 53.7 53.7 53.7 1959 53.7
524816.BSE NATCO Pharma Limited 20230215 0 533.55 542.05 531 538.05 23730 536.7933 up down incorrect
524818.BSE Dynamic Industries Limited 20230215 0 66.8 68 64 67.65 22 67.65 up down incorrect
524820.BSE Panama Petrochem Limited 20230215 0 292.05 302.95 291 295.15 17636 295.15 up up correct
524824.BSE Bal Pharma Limited 20230215 0 77.3 77.95 76.5 76.7 531 76.7 down down correct
524828.BSE BDH Industries Limited 20230215 0 123 124.9 120 121.05 7404 121.05 down down correct
526025.BSE Globus Power Generation Limited 20230215 0 19.4 19.95 18.2 18.65 8767 18.65 down down correct
526043.BSE Polymechplast Machines Limited 20230215 0 62 65.7 61 61.1 1468 61.1 down down correct
526073.BSE Galaxy Bearings Limited 20230215 0 997.95 1009.85 961.3 983.8 979 983.8 down down correct
526093.BSE Sathavahana Ispat Limited 20230215 0 2.56 2.56 2.56 2.56 0 2.56
526117.BSE Shervani Industrial Syndicate Limited 20230215 0 324.9 339 324.9 339 934 339 up up correct
526133.BSE Supertex Industries Limited 20230215 0 12.81 13.44 12.77 13 6031 13 up up correct
526137.BSE Shetron Limited 20230215 0 61.55 68 61.55 65.45 1922 65.45 up up correct
526139.BSE Transgene Biotek Limited 20230215 0 2.69 2.81 2.6 2.74 25652 2.74 up up correct
526143.BSE MPL Plastics Limited 20230215 0 16.1 18.74 16.1 17.29 75606 17.29 up up correct
526159.BSE Nikhil Adhesives Limited 20230215 0 113.25 113.25 108 109.15 51047 109.15 down down correct
526161.BSE Spenta International Limited 20230215 0 92 100 90 95 2124 95 up up correct
526169.BSE Multibase India Limited 20230215 0 201 201 195.05 196.8 1191 196.8 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230215 0 84 84 83.05 83.6 831 83.6 down down correct
526187.BSE Ashram Online.com Limited 20230215 0 4.06 4.15 4.06 4.15 10 4.15 up up correct
526217.BSE Hitech Corporation Limited 20230215 0 177.1 202.7 177.1 200.45 3553 200.45 up up correct
526225.BSE Bloom Dekor Limited 20230215 0 13.45 13.9 13.2 13.4 2135 13.4 down down correct
526227.BSE Filatex India Limited 20230215 0 39.15 40.3 38.9 39.2 52460 39.2 up up correct
526241.BSE Amrapali Industries Limited 20230215 0 13.7 13.74 12.62 12.83 1101 12.83 down down correct
526247.BSE Premier Explosives Limited 20230215 0 389.05 389.05 368 368.45 813 368.45 down down correct
526263.BSE Mold-Tek Technologies Limited 20230215 0 264.05 266.3 244.8 247.25 106930 247.25 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230215 0 24.95 25 23.65 24.8 3292 24.8 down down correct
526315.BSE Divyashakti Granites Limited 20230215 0 71.2 73.9 69.5 73 1035 73 up up correct
526335.BSE Shreyas Intermediates Limited 20230215 0 10.25 11.29 9.63 9.63 18340 9.63 down down correct
526355.BSE Duropack Limited 20230215 0 65 71.7 65 69.1 5954 69.1 up up correct
526365.BSE Swarnsarita Gems Limited 20230215 0 25 25 22.55 23.45 84158 23.45 down down correct
526381.BSE Patel Integrated Logistics Limited 20230215 0 12.91 13.48 12.91 13.19 40553 13.19 up up correct
526397.BSE Alphageo (India) Limited 20230215 0 252 256 248.8 250.25 1584 250.25 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230215 0 43.8 44.7 43.6 44.05 27492 44.05 up up correct
526415.BSE OK Play India Limited 20230215 0 61 63.05 58.5 59.45 81332 59.45 down down correct
526423.BSE Kriti Industries (India) Limited 20230215 0 90 93.55 90 90.3 11912 90.3 up up correct
526433.BSE ASM Technologies Limited 20230215 0 420 447 415.5 423.2 1695 422.1924 up up correct
526435.BSE Perfectpac Limited 20230215 0 62 62 58.05 58.15 491 58.15 down down correct
526441.BSE Vision Cinemas Limited 20230215 0 1.08 1.08 1 1.08 2811 1.08
526471.BSE Winsome Breweries Limited 20230215 0 9.25 9.3 8.9 9.2 2033 9.2 down down correct
526479.BSE Sky Industries Limited 20230215 0 77.75 79.7 68.1 77.9 2092 77.9 up up correct
526481.BSE Phoenix International Limited 20230215 0 25.3 25.9 24.05 24.05 2821 24.05 down down correct
526492.BSE Rishiroop Limited 20230215 0 99 100 96.25 97.9 3034 97.9 down down correct
526500.BSE Sterling Greenwoods Limited 20230215 0 35.75 35.75 33 33.05 70 33.05 down down correct
526506.BSE Systematix Corporate Services Limited 20230215 0 229.95 229.95 206.05 220.8 67 220.8 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230215 0 115 115 104.8 105.85 13248 105.85 down down correct
526525.BSE Worldwide Leather Exports Limited 20230215 0 16.25 16.25 16.25 16.25 904 16.25
526544.BSE Scanpoint Geomatics Limited 20230215 0 9.05 9.48 8.9 9 19911 9 down down correct
526546.BSE Choksi Laboratories Limited 20230215 0 43.5 47.55 39.15 41.9 29379 41.9 down down correct
526568.BSE Longview Tea Company Limited 20230215 0 29.75 29.75 27.05 27.15 684 27.15 down down correct
526574.BSE Enterprise International Limited 20230215 0 18.65 19.5 18.45 19.45 4241 19.45 up up correct
526576.BSE Techindia Nirman Limited 20230215 0 8.08 9.1 8.08 8.79 3245 8.79 up up correct
526582.BSE TPL Plastech Limited 20230215 0 30.6 34.05 30.6 32.75 30292 32.75 up up correct
526586.BSE Wim Plast Limited 20230215 0 449.95 450 435.05 438.55 6212 438.55 down down correct
526596.BSE Liberty Shoes Ltd 20230215 0 205.15 216.6 204.75 210.2 23904 210.2 up up correct
526604.BSE Lippi Systems Limited 20230215 0 14.95 14.95 14.25 14.4 10 14.4 down down correct
526608.BSE Electrotherm (India) Limited 20230215 0 62.95 62.95 59 60.3 2476 60.3 down down correct
526612.BSE Blue Dart Express Limited 20230215 0 6089.95 6336 6045.8 6212.95 1192 6212.95 up up correct
526616.BSE National Plastic Industries Limited 20230215 0 42 42 40.05 40.45 1605 40.45 down down correct
526622.BSE MFL India Limited 20230215 0 0.82 0.83 0.78 0.79 958645 0.79 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230215 0 23 23.45 21.6 23.45 8557 23.45 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230215 0 73.75 74.45 72.35 72.8 46380 72.8 down down correct
526666.BSE Bhartiya International Limited 20230215 0 202.8 202.8 200.1 200.15 32 200.15 down down correct
526683.BSE Hotel Rugby Limited 20230215 0 6.64 6.64 6.64 6.64 0 6.64
526703.BSE Ecoplast Limited 20230215 0 74 74 72 73 158 73 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230215 0 119 119 111.5 119 26 119
526707.BSE Alchemist Limited 20230215 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230215 0 105.9 105.9 102 103.1 1385 102.8574 down down correct
526725.BSE The Sandesh Limited 20230215 0 881.45 947.8 872.7 904.8 1349 899.5441 up up correct
526727.BSE Garnet Construction Limited 20230215 0 15.8 15.95 14 14.2 31950 14.2 down down correct
526731.BSE Bright Brothers Limited 20230215 0 145.4 158 144.4 145.3 3431 145.3 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230215 0 6.15 6.15 6 6 198 6 down down correct
526739.BSE Narmada Gelatines Limited 20230215 0 314 317.95 294.25 296.85 8381 296.85 down down correct
526747.BSE P G Foils Limited 20230215 0 168.95 171.2 162 166.85 1802 166.85 down down correct
526751.BSE Gratex Industries Limited 20230215 0 15.65 15.65 14.9 14.9 49 14.9 down down correct
526761.BSE Howard Hotels Limited 20230215 0 6.98 6.98 6.98 6.98 100 6.98
526775.BSE Valiant Communications Limited 20230215 0 147 148 144.95 147 2974 147
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230215 0 966 968.4 833 959.05 1322 959.05 down down correct
526807.BSE Seamec Limited 20230215 0 678.4 686 678.4 682.4 144 682.4 up up correct
526813.BSE Raghunath International Limited 20230215 0 13.72 14.97 13.72 14.2 1538 14.2 up up correct
526817.BSE Cheviot Company Limited 20230215 0 1082 1095.8 1082 1089.55 102 1089.55 up up correct
526821.BSE Dai-ichi Karkaria Limited 20230215 0 401 409 390 401.2 5845 401.2 up up correct
526827.BSE Spice Islands Apparels Limited 20230215 0 9.2 9.2 8.91 8.92 433 8.92 down down correct
526839.BSE Shelter Infra Projects Limited 20230215 0 8.22 8.3 8.22 8.3 33 8.3 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230215 0 23.85 23.85 21 22.15 4747 22.15 down down correct
526851.BSE Arex Industries Limited 20230215 0 108.65 109.95 106 107.75 604 107.75 down down correct
526853.BSE Bilcare Limited 20230215 0 52 54.7 51.15 54.1 57068 54.1 up up correct
526861.BSE Rishi Laser Limited 20230215 0 28.9 29.45 27.75 28.1 5930 28.1 down down correct
526871.BSE Intec Capital Limited 20230215 0 19.4 19.4 19.4 19.4 7 19.4
526881.BSE 63 moons technologies limited 20230215 0 216.2 216.2 207 212.55 40500 212.55 down down correct
526899.BSE Himalaya Food International Limited 20230215 0 23.5 24 23.5 23.75 36419 23.75 up up correct
526905.BSE Padmanabh Industries Limited 20230215 0 3.41 3.41 3.25 3.25 110 3.25 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230215 0 19.25 19.25 19.25 19.25 153 19.25
526931.BSE Hariyana Ship Breakers Limited 20230215 0 66.05 69.75 65.6 69.65 5474 69.65 up up correct
526945.BSE Tyroon Tea Company Limited 20230215 0 97.5 108.9 97.5 103.85 865 103.85 up up correct
526947.BSE La Opala RG Limited 20230215 0 361.8 365.6 351.1 352.45 8148 352.45 down down correct
526953.BSE Venus Remedies Limited 20230215 0 153.5 153.5 150.05 151.9 726 151.9 down down correct
526965.BSE Gujarat Craft Industries Limited 20230215 0 80.2 83.5 80.15 83 116 83 up up correct
526971.BSE Dhoot Industrial Finance Limited 20230215 0 65.15 66.5 65 65 1155 65 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230215 0 153.55 153.55 131.2 142.45 23500 142.45 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230215 0 650 650.65 640.3 643.95 4319 643.95 down down correct
530005.BSE The India Cements Limited 20230215 0 194.95 197.4 193.05 195.75 239461 195.75 up up correct
530007.BSE JK Tyre & Industries Limited 20230215 0 154 155.9 152.15 152.75 70181 152.75 down down correct
530017.BSE Standard Industries Limited 20230215 0 29.7 30.1 28.25 29.2 24820 29.2 down down correct
530023.BSE The Investment Trust of India Limited 20230215 0 84.3 87 82.9 85.35 4196 85.35 up down incorrect
530043.BSE Acknit Industries Limited 20230215 0 152 152 145.75 146 913 146 down up incorrect
530045.BSE Titan Securities Limited 20230215 0 17.5 18.2 16.4 17.4 7168 17.4 down up incorrect
530063.BSE Yashraj Containeurs Limited 20230215 0 14.9 14.95 12.8 14.5 36150 14.5 down up incorrect
530067.BSE CSL Finance Limited 20230215 0 242.4 243.05 240.45 241.55 231 241.55 down up incorrect
530075.BSE Selan Exploration Technology Limited 20230215 0 287.5 294.9 287.5 292.05 2383 292.05 up down incorrect
530077.BSE Freshtrop Fruits Limited 20230215 0 112 112.25 104 105.85 7037 105.85 down up incorrect
530079.BSE Faze Three Limited 20230215 0 278.5 280.95 274 276.75 373 276.75 down up incorrect
530095.BSE Pradhin Limited 20230215 0 38.9 38.9 35.95 36 825 36 down up incorrect
530109.BSE Anupam Finserv Limited 20230215 0 1.88 1.88 1.82 1.83 124902 1.83 down up incorrect
530111.BSE Raj Packaging Industries Limited 20230215 0 51.05 51.05 51 51 173 51 down up incorrect
530119.BSE Natraj Proteins Limited 20230215 0 54 55.95 53 55.7 5626 55.7 up down incorrect
530125.BSE Samrat Pharmachem Limited 20230215 0 520.8 568 520.8 533.95 16832 533.95 up down incorrect
530129.BSE Nile Limited 20230215 0 571.25 571.25 555 563.6 1115 563.6 down down correct
530131.BSE Udaipur Cement Works Limited 20230215 0 30.1 30.55 30.1 30.4 4511 30.4 up up correct
530133.BSE Amco India Limited 20230215 0 62.45 62.45 58.3 58.35 302 58.35 down down correct
530139.BSE Kreon Finnancial Services Limited 20230215 0 48.2 51.95 45 48.45 3208 48.45 up up correct
530145.BSE Kisan Mouldings Limited 20230215 0 9.63 9.63 9.08 9.42 10080 9.42 down down correct
530151.BSE Vijay Textiles Limited 20230215 0 34 35.5 33.4 33.65 4909 33.65 down down correct
530163.BSE Kerala Ayurveda Limited 20230215 0 89.1 92.35 88 90.4 16894 90.4 up up correct
530169.BSE Mohit Paper Mills Limited 20230215 0 19.65 19.9 19.25 19.9 1505 19.9 up up correct
530175.BSE Odyssey Technologies Limited 20230215 0 48.65 49.9 48.65 48.7 511 48.7 up up correct
530185.BSE Surat Textile Mills Limited 20230215 0 7.85 8.2 7.51 7.9 171281 7.9 up up correct
530187.BSE Atharv Enterprises Limited 20230215 0 2.87 3 2.87 3 37656 3 up up correct
530201.BSE Kallam Textiles Limited 20230215 0 10.5 10.75 10.13 10.29 65971 10.29 down down correct
530207.BSE Brawn Biotech Limited 20230215 0 21.25 21.25 20.2 20.2 5409 20.2 down down correct
530215.BSE Kings Infra Ventures Limited 20230215 0 100.6 101.45 91 97.2 18474 97.2 down down correct
530233.BSE Auro Laboratories Limited 20230215 0 67.45 68 65 67 1544 67 down down correct
530235.BSE KJMC Financial Services Limited 20230215 0 33.85 35.6 33.85 35.6 71 35.6 up up correct
530245.BSE Aryaman Financial Services Limited 20230215 0 86.1 90.4 86.1 90.4 337 90.4 up up correct
530259.BSE Inter State Oil Carrier Limited 20230215 0 25.75 25.75 23.35 24.45 2455 24.45 down down correct
530263.BSE Global Capital Markets Limited 20230215 0 28.55 30 28.55 28.55 16787 28.55
530299.BSE Kothari Products Limited 20230215 0 110.25 136.8 110.25 136.8 26850 136.8 up up correct
530305.BSE Piccadily Agro Industries Limited 20230215 0 41 43.65 40.7 43.45 93584 43.45 up up correct
530309.BSE Chandra Prabhu International Ltd 20230215 0 24.85 25.8 24.55 25.05 14521 25.05 up up correct
530313.BSE Laurel Organics Ltd 20230215 0 38 39.85 35 35.95 9185 35.95 down down correct
530315.BSE Hindustan Tin Works Limited 20230215 0 103.1 104 95.5 100.2 44898 100.2 down down correct
530317.BSE Godavari Drugs Limited 20230215 0 77.9 77.9 74 75.9 6537 75.9 down down correct
530331.BSE Premco Global Limited 20230215 0 380 410 365.25 386.85 2004 380.4016 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230215 0 83.65 87.95 82 85.5 197 85.5 up up correct
530355.BSE Asian Energy Services Limited 20230215 0 65.9 66.7 64 64.7 7897 64.7 down down correct
530367.BSE NRB Bearings Limited 20230215 0 142.9 147.1 142.7 145.75 2672 145.75 up up correct
530369.BSE Vamshi Rubber Limited 20230215 0 26.3 26.3 22.25 23.1 417 23.1 down down correct
530377.BSE Nila Infrastructures Limited 20230215 0 6.08 6.2 5.96 6.11 34966 6.11 up up correct
530401.BSE Vinyoflex Limited 20230215 0 91.5 91.5 91.5 91.5 3093 91.5
530405.BSE Jindal Capital Limited 20230215 0 25 25 23.9 24.75 1850 24.75 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230215 0 72 77.45 72 74.8 14769 74.8 up up correct
530427.BSE Choksi Imaging Limited 20230215 0 45.1 47.3 41.4 41.75 6806 41.75 down down correct
530429.BSE Ashish Polyplast Limited 20230215 0 19.45 20 19.45 20 983 20 up up correct
530431.BSE Ador Fontech Limited 20230215 0 82 82.5 80.15 81.5 13066 81.5 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230215 0 100.1 102.75 96.2 98.55 3650 98.55 down down correct
530449.BSE Rungta Irrigation Limited 20230215 0 33.6 33.6 33.6 33.6 3344 33.6
530459.BSE Valson Industries Limited 20230215 0 26.95 26.95 24.5 24.8 4964 24.8 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230215 0 15.6 15.6 13.9 14.3 151069 14.3 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230215 0 378 390 378 384.05 5723 384.05 up up correct
530477.BSE Vikram Thermo (India) Limited 20230215 0 59.95 60 57.1 57.7 54559 57.7 down down correct
530499.BSE A. K. Capital Services Limited 20230215 0 455 455 436.55 437.2 548 431.3668 down down correct
530517.BSE Relaxo Footwears Limited 20230215 0 777.4 792.8 777.05 788.4 3225 788.4 up up correct
530521.BSE Virat Industries Limited 20230215 0 249.3 249.8 237.1 244.8 1370 244.8 down down correct
530533.BSE Terai Tea Company Limited 20230215 0 67.85 68 66.3 67.6 1021 67.6 down down correct
530543.BSE MARG Limited 20230215 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230215 0 172 175 170.25 171 211 171 down down correct
530557.BSE NCL Research & Financial Services Limited 20230215 0 0.49 0.49 0.45 0.46 11214920 0.46 down down correct
530577.BSE Ladderup Finance Limited 20230215 0 21.05 21.95 19.3 20.1 1564 20.1 down down correct
530585.BSE Swastika Investmart Limited 20230215 0 163 163 159.15 162.9 34 162.9 down down correct
530589.BSE Prima Plastics Limited 20230215 0 101.5 113.3 101.5 109.15 149467 109.15 up up correct
530611.BSE Sturdy Industries Limited 20230215 0 0.5 0.52 0.49 0.49 1167471 0.49 down down correct
530617.BSE Sampre Nutritions Limited 20230215 0 111 117.45 109.8 109.8 5035 109.8 down down correct
530621.BSE Akar Auto Industries Limited 20230215 0 70.4 70.4 67.2 69.75 28126 69.75 down down correct
530627.BSE Vipul Organics Limited 20230215 0 119.2 125.55 114.25 115.8 13991 115.8 down down correct
530643.BSE Eco Recycling Limited 20230215 0 132.2 132.7 125.25 129.5 10894 129.5 down down correct
530655.BSE Goodluck India Limited 20230215 0 443.9 443.9 435.45 437.1 22457 437.1 down down correct
530663.BSE Goyal Associates Limited 20230215 0 2.38 2.38 2.03 2.38 3780111 2.38
530665.BSE Zenith Healthcare Limited 20230215 0 4.4 4.5 4.29 4.3 26592 4.3 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230215 0 105 111.95 105 107.25 4283 107.25 up up correct
530689.BSE Lykis Limited 20230215 0 63.2 65.2 62.95 65.2 106666 65.2 up up correct
530695.BSE Prime Property Development Corporation Limited 20230215 0 11.09 13.1 11.09 12.35 14088 12.35 up up correct
530697.BSE Zenlabs Ethica Limited 20230215 0 58.7 58.7 53.7 57.85 15910 57.85 down down correct
530699.BSE Raj Rayon Industries Limited 20230215 0 68 68 65.5 68 37134 68
530709.BSE Gowra Leasing and Finance Limited 20230215 0 19 20.85 19 19 3650 19
530711.BSE Jagan Lamps Limited 20230215 0 44 45.5 42.9 44.45 8226 44.45 up up correct
530715.BSE Alps Industries Limited 20230215 0 2 2 1.9 2 6847 2
530755.BSE Coral Newsprints Ltd 20230215 0 11.03 11.58 10.52 11.58 17907 11.58 up up correct
530759.BSE Sterling Tools Limited 20230215 0 339.9 361.35 334.75 356.75 38347 356.75 up up correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230215 0 44 44 41.65 41.65 1746 41.65 down down correct
530789.BSE Ceejay Finance Limited 20230215 0 112 115.5 110 115.5 131 115.5 up up correct
530803.BSE Bhageria Industries Limited 20230215 0 128.45 130.2 127.95 128.65 200 128.65 up up correct
530809.BSE BNR Udyog Limited 20230215 0 38 38 36.1 36.15 525 36.15 down down correct
530813.BSE KRBL Limited 20230215 0 370 371.9 363.75 370.3 20550 370.3 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230215 0 86.5 89.7 86.5 89.45 541 89.45 up down incorrect
530821.BSE SSPDL Limited 20230215 0 16.4 16.4 16.4 16.4 1036 16.4
530825.BSE Daikaffil Chemicals India Limited 20230215 0 25 25.9 24.65 24.65 1486 24.65 down up incorrect
530829.BSE CIL Securities Limited 20230215 0 29.4 29.4 26.8 27.3 4190 27.3 down up incorrect
530839.BSE Clio Infotech Limited 20230215 0 4.75 4.75 4.75 4.75 5567 4.75
530843.BSE Cupid Limited 20230215 0 263.45 268.8 263.45 265.4 1053 265.4 up down incorrect
530845.BSE Sunshield Chemicals Limited 20230215 0 470.25 474 456.05 463.05 8820 463.05 down up incorrect
530871.BSE Chembond Chemicals Limited 20230215 0 264.5 273.15 262 270.5 4747 270.5 up down incorrect
530879.BSE Capital India Finance Limited 20230215 0 89.7 89.7 83.2 87.9 143 87.9 down up incorrect
530883.BSE Super Crop Safe Limited 20230215 0 6.14 6.15 5.77 6.09 30108 6.09 down up incorrect
530897.BSE N G Industries LTD 20230215 0 80.95 80.95 75.3 76.95 405 76.95 down down correct
530951.BSE Raminfo Limited 20230215 0 114.7 118 109.95 112.55 17417 112.55 down down correct
530953.BSE Sunil Agro Foods Limited 20230215 0 158.5 158.5 142 142 1917 142 down down correct
530959.BSE Diana Tea Company Limited 20230215 0 25.4 25.4 25.05 25.2 13006 25.2 down down correct
530961.BSE Vikas EcoTech Limited 20230215 0 3.07 3.11 3.05 3.06 591007 3.06 down down correct
530965.BSE Indian Oil Corporation Limited 20230215 0 78.3 79.7 78.3 79.5 415080 79.5 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230215 0 124.35 125.05 124.35 125 2062 125 up up correct
530979.BSE India Home Loan Limited 20230215 0 38.45 39.5 37.3 38.5 8309 38.5 up up correct
530991.BSE Roopa Industries Limited 20230215 0 46.25 52.65 46.25 48.05 3320 48.05 up up correct
530997.BSE Unique Organics Limited 20230215 0 46.9 48 44.05 46.05 8297 46.05 down up incorrect
531025.BSE Visagar Financial Services Limited 20230215 0 1.25 1.27 1.23 1.27 2231819 1.27 up down incorrect
531041.BSE Competent Automobiles Company Limited 20230215 0 224 228 223.9 224.45 5666 224.45 up down incorrect
531043.BSE Dhanvantri Jeevan Rekha Limited 20230215 0 13.7 13.7 13.7 13.7 402 13.7
531069.BSE Vijay Solvex Limited 20230215 0 833 867.85 832.05 832.85 1614 832.85 down up incorrect
531080.BSE Shri Krishna Devcon Limited 20230215 0 20.1 21.35 20.1 21.3 648 21.3 up down incorrect
531082.BSE Alankit Limited 20230215 0 8.7 9.2 8.44 9.05 80733 9.05 up down incorrect
531083.BSE Nihar Info Global Limited 20230215 0 7 7.5 6.6 7.44 5168 7.44 up down incorrect
531091.BSE United Credit Limited 20230215 0 18.55 18.55 18.55 18.55 100 18.55
531109.BSE Ishan Dyes & Chemicals Limited 20230215 0 61.85 62.5 57.55 58.05 20812 58.05 down up incorrect
531111.BSE Gothi Plascon India Limited 20230215 0 28.5 28.5 28 28 1400 28 down up incorrect
531120.BSE Patel Engineering Limited 20230215 0 14 14 13.6 13.75 224848 13.75 down up incorrect
531129.BSE Inani Marbles and Industries Limited 20230215 0 20.1 21.85 20.1 21.5 40491 21.5 up down incorrect
531137.BSE Gemstone Investments Limited 20230215 0 0.9 0.95 0.89 0.92 47633 0.92 up down incorrect
531146.BSE Medicamen Biotech Limited 20230215 0 690.05 708.35 672 703.7 603 703.7 up down incorrect
531158.BSE Catvision Limited 20230215 0 16 16 14.57 14.91 13355 14.91 down down correct
531161.BSE ABM Knowledgeware Limited 20230215 0 98 98 91 93.5 2612 93.5 down down correct
531163.BSE Kemistar Corporation Limited 20230215 0 42.45 42.45 36.6 37.9 1568 37.9 down down correct
531169.BSE SKP Securities Limited 20230215 0 75.15 75.15 75.15 75.15 500 75.15
531173.BSE Syschem (India) Limited 20230215 0 57 57.9 54.5 55.55 28849 55.55 down down correct
531190.BSE Tavernier Resources Limited 20230215 0 13.3 13.3 13.3 13.3 0 13.3
531198.BSE Dhanada Corporation Limited 20230215 0 3.25 3.25 3.09 3.25 1535 3.25
531201.BSE Shilchar Technologies Limited 20230215 0 1340 1383 1311 1374.65 13859 1374.65 up up correct
531210.BSE Colinz Laboratories Limited 20230215 0 43.55 43.55 40.8 43.35 1328 43.35 down down correct
531212.BSE Nalin Lease Finance Limited 20230215 0 36.9 36.9 34.4 36 4035 36 down down correct
531215.BSE RTS Power Corporation Limited 20230215 0 167.4 172 152.5 154.2 48895 154.2 down down correct
531223.BSE Anjani Synthetics Limited 20230215 0 29.7 29.7 27.75 29.05 2187 29.05 down down correct
531233.BSE Rasi Electrodes Limited 20230215 0 15.05 15.05 14.05 14.25 14703 14.25 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230215 0 88.9 88.9 81 85 264 85 down down correct
531241.BSE Linc Pen & Plastics Limited 20230215 0 519.5 534.2 509.5 510.7 8544 510.7 down down correct
531246.BSE Prima Industries Limited 20230215 0 16.15 16.95 16.15 16.95 6 16.95 up up correct
531253.BSE India Gelatine & Chemicals Limited 20230215 0 299 299 270.1 275.85 30115 275.85 down down correct
531255.BSE Paragon Finance Limited 20230215 0 38.15 38.15 38.15 38.15 897 38.15
531259.BSE Esha Media Research Limited 20230215 0 6.02 6.02 5.47 5.95 1069 5.95 down down correct
531268.BSE B2B Software Technologies Limited 20230215 0 26 26.65 25.5 26.5 1499 26.5 up up correct
531273.BSE Radhe Developers (India) Limited 20230215 0 8.87 9.5 8.7 9.11 521393 9.11 up up correct
531278.BSE Elixir Capital Limited 20230215 0 40 42 38.8 39.65 5551 39.65 down down correct
531281.BSE P G Industry Limited 20230215 0 16.5 16.5 14.75 14.8 8278 14.8 down down correct
531287.BSE National Plastic Technologies Limited 20230215 0 116.6 116.75 109.75 111.6 2803 111.6 down down correct
531289.BSE National Fittings Limited 20230215 0 74.9 74.9 70.1 70.75 3825 70.75 down down correct
531297.BSE Artefact Projects Limited 20230215 0 42.4 44.45 41.65 43.75 1915 43.75 up up correct
531306.BSE DHP India Limited 20230215 0 898 898 841 851.2 4364 851.2 down down correct
531307.BSE RRIL Limited 20230215 0 13.25 13.25 12.5 12.65 31782 12.65 down down correct
531328.BSE Kretto Syscon Limited 20230215 0 0.63 0.65 0.62 0.64 526553 0.64 up up correct
531335.BSE Zydus Wellness Limited 20230215 0 1420 1476.25 1413.05 1472.75 2185 1472.75 up up correct
531337.BSE Jump Networks Limited 20230215 0 3.79 3.79 3.69 3.7 6387 3.7 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230215 0 38.1 38.5 36.9 37.15 1319 37.15 down down correct
531346.BSE Eastern Treads Limited 20230215 0 35 35 30.2 32.5 1035 32.5 down down correct
531349.BSE Panacea Biotec Limited 20230215 0 134.3 134.3 127.05 129.05 4784 129.05 down down correct
531352.BSE Peeti Securities Limited 20230215 0 28.75 28.75 28.75 28.75 87 28.75
531358.BSE Choice International Limited 20230215 0 260.5 263.6 259 261.5 3592 261.5 up up correct
531359.BSE Shriram Asset Management Company Limited 20230215 0 181.8 189 175.8 179.1 398 179.1 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230215 0 36.5 38.5 36.5 38.35 2719 38.35 up up correct
531390.BSE Upsurge Investment & Finance Ltd 20230215 0 41.25 41.7 40 41.15 25434 41.15 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230215 0 144.65 144.65 133.7 140 298 140 down down correct
531411.BSE Tuni Textile Mills Limited 20230215 0 1.85 1.89 1.85 1.86 130012 1.86 up up correct
531412.BSE Radix Industries (India) Limited 20230215 0 67.5 67.6 67.5 67.55 45 67.55 up up correct
531416.BSE Narendra Properties Limited 20230215 0 15.35 17.95 15.35 16 2947 16 up up correct
531417.BSE Mega Corporation Limited 20230215 0 2.19 2.19 2 2.07 63528 2.07 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230215 0 227.05 232.3 227.05 228.95 21723 228.95 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230215 0 25.6 25.6 22.3 22.65 8588 22.65 down down correct
531439.BSE Goldstone Technologies Limited 20230215 0 58 60.9 57.9 58 16230 58
531449.BSE GRM Overseas Limited 20230215 0 311.35 315 304 311.15 17719 311.15 down down correct
531453.BSE Mohit Industries Limited 20230215 0 14.75 14.75 14.6 14.7 143 14.7 down down correct
531454.BSE Polylink Polymers (India) Limited 20230215 0 19.95 19.95 19 19.55 8509 19.55 down down correct
531456.BSE Minaxi Textiles Limited 20230215 0 1.81 1.82 1.75 1.78 21096 1.78 down down correct
531471.BSE Duke Offshore Limited 20230215 0 8.09 8.09 8.07 8.07 164 8.07 down down correct
531472.BSE Cybele Industries Ltd 20230215 0 19.25 19.25 19.25 19.25 683 19.25
531494.BSE Navkar Builders Limited 20230215 0 9.29 9.49 8.84 9.32 6949 9.32 up up correct
531502.BSE Esaar (India) Limited 20230215 0 6.91 6.91 6.65 6.65 39279 6.65 down up incorrect
531503.BSE Maris Spinners Limited 20230215 0 42.3 42.3 40 40.4 2628 40.4 down up incorrect
531512.BSE Orient Tradelink Limited 20230215 0 13 13.25 11.51 11.6 12434 11.6 down up incorrect
531518.BSE Vikas Proppant & Granite Limited 20230215 0 0.59 0.59 0.57 0.58 277548 0.58 down up incorrect
531525.BSE Ace Software Exports Limited 20230215 0 18.05 18.05 17 18.05 103 18.05
531531.BSE Hatsun Agro Product Limited 20230215 0 861.15 885.5 861.15 882.2 580 882.2 up down incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230215 0 16.15 17.5 16.15 16.6 208 16.6 up down incorrect
531540.BSE Maruti Infrastructure Limited 20230215 0 105 105 91.05 94.1 3327 94.1 down up incorrect
531543.BSE Jindal Worldwide Limited 20230215 0 302.7 320 294.15 305.9 20916 305.9 up down incorrect
531583.BSE Rap Media Limited 20230215 0 20.8 20.8 20.8 20.8 1 20.8
531591.BSE Bampsl Securities Limited 20230215 0 8 8.09 7.7 8.02 44569 8.02 up down incorrect
531599.BSE FDC Limited 20230215 0 263.9 267.95 262.4 266.45 6869 266.45 up up correct
531608.BSE Gorani Industries Limited 20230215 0 176.95 176.95 166.25 172.4 1026 172.4 down down correct
531609.BSE KG Petrochem Limited 20230215 0 197 199.8 182.1 196.65 2488 196.65 down down correct
531613.BSE Meyer Apparel Limited 20230215 0 1.28 1.28 1.28 1.28 2000 1.28
531616.BSE Starcom Information Technology Limited 20230215 0 104.75 113.95 104.75 104.75 559 104.75
531624.BSE Country Condo's Limited 20230215 0 4 4.17 4 4.09 5731 4.09 up up correct
531626.BSE Orosil Smiths India Limited 20230215 0 4.28 4.28 4.06 4.11 7910 4.11 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230215 0 345 356 338 352.35 5626 352.35 up up correct
531638.BSE Suraj Limited 20230215 0 71 72.35 68.05 70.55 355 70.55 down down correct
531642.BSE Marico Limited 20230215 0 494.95 494.95 489.45 493 9418 488.5177 down down correct
531648.BSE Mahavir Industries Limited 20230215 0 1 1 1 1 0 1
531661.BSE Hittco Tools Limited 20230215 0 12.2 12.2 11.7 11.99 22439 11.99 down down correct
531668.BSE Vision Corporation Limited 20230215 0 1.8 1.94 1.8 1.9 3532 1.9 up up correct
531680.BSE Mayur Leather Products Limited 20230215 0 5.65 5.65 5.65 5.65 198 5.65
531688.BSE Prithvi Exchange (India) Limited 20230215 0 60.05 66 59 59.55 4352 59.55 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230215 0 325.65 326.25 317.15 325.3 6300 325.3 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230215 0 1059.15 1059.15 1012.65 1025.35 112 1025.35 down down correct
531726.BSE Panchsheel Organics Limited 20230215 0 234 241.95 228.05 238.9 2578 238.0636 up up correct
531727.BSE Menon Pistons Limited 20230215 0 46.25 47.65 46 46.55 11144 46.55 up up correct
531737.BSE Greencrest Financial Services Limited 20230215 0 1.09 1.09 1.09 1.09 7757 1.09
531739.BSE Gennex Laboratories Limited 20230215 0 5.6 5.6 5.3 5.38 128789 5.38 down down correct
531744.BSE Gini Silk Mills Limited 20230215 0 39.5 39.5 37.2 39.45 412 39.45 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230215 0 13.62 13.83 13.45 13.65 2330 13.65 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230215 0 0.75 0.76 0.74 0.75 1268131 0.75
531762.BSE Unjha Formulations Limited 20230215 0 15.5 15.6 14.45 14.45 1925 14.45 down down correct
531768.BSE Poly Medicure Limited 20230215 0 898 898 876 878.7 442 878.7 down down correct
531802.BSE Prerna Infrabuild Limited 20230215 0 42.5 42.5 40 40.15 57186 40.15 down down correct
531813.BSE Ganga Papers India Limited 20230215 0 75 75 70 74 30 74 down down correct
531814.BSE Tirupati Sarjan Limited 20230215 0 10.25 10.64 10.05 10.07 53622 10.07 down down correct
531842.BSE Lahoti Overseas Limited 20230215 0 29.2 29.45 28.35 28.8 16009 28.8 down down correct
531859.BSE Oriental Veneer Products Limited 20230215 0 60.8 60.8 54 55.25 33283 55.25 down down correct
531861.BSE Joindre Capital Services Limited 20230215 0 31.15 32.85 31.15 31.45 1206 31.45 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230215 0 1142 1151.95 1126 1144.2 8478 1144.2 up up correct
531867.BSE Unitech International Limited 20230215 0 6.27 6.31 6.26 6.3 28425 6.3 up up correct
531869.BSE Sacheta Metals Limited 20230215 0 17 17.7 16.5 16.7 38908 16.7 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230215 0 19 20.15 19 20.1 711 20.1 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230215 0 97.9 97.9 94.35 95.9 7043 95.9 down down correct
531893.BSE Sawaca Business Machines Limited 20230215 0 1.05 1.07 0.99 1.01 284888 1.01 down down correct
531900.BSE CCL International Limited 20230215 0 17.15 17.15 16.2 16.9 521 16.9 down down correct
531909.BSE Croissance Limited 20230215 0 8.75 8.75 8.05 8.13 32238 8.13 down down correct
531917.BSE Twinstar Industries Limited 20230215 0 1.2 1.2 1.2 1.2 0 1.2
531921.BSE Agarwal Industrial Corporation Limited 20230215 0 676.05 687.4 670 674.35 3032 674.35 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230215 0 28.2 28.2 27.25 27.8 2520 27.8 down down correct
531950.BSE Vertex Securities Limited 20230215 0 1.88 1.88 1.84 1.84 2684 1.84 down down correct
531952.BSE Riba Textiles Limited 20230215 0 38 39.2 37.25 38.9 2906 38.9 up up correct
531977.BSE Chartered Logistics Limited 20230215 0 4.76 4.76 4.49 4.58 20199 4.58 down down correct
531978.BSE Ambika Cotton Mills Limited 20230215 0 1450.6 1461 1442.1 1457.6 200 1457.6 up up correct
531979.BSE Hind Aluminium Industries Limited 20230215 0 37.7 37.7 35.75 36.3 3357 36.3 down down correct
531996.BSE Odyssey Corporation Limited 20230215 0 7.34 7.34 6.88 6.96 4806 6.96 down down correct
532001.BSE Inducto Steels Limited 20230215 0 29.7 30 29.7 30 500 30 up up correct
532005.BSE Sam Industries Limited 20230215 0 66 68.9 62.65 68.9 43071 68.9 up up correct
532011.BSE Pooja Entertainment and Films Limited 20230215 0 171.05 182.65 171.05 171.9 273 171.9 up up correct
532015.BSE Gravity (India) Limited 20230215 0 4.34 4.35 4.04 4.06 35129 4.06 down down correct
532022.BSE Filatex Fashions Limited 20230215 0 16.85 17.1 16.1 16.5 192998 16.5 down down correct
532029.BSE Sindhu Trade Links Limited 20230215 0 20 20.4 19.05 20.15 32389 20.15 up up correct
532033.BSE Jain Studios Limited 20230215 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230215 0 51.75 53.5 51.5 52.5 7066 52.5 up up correct
532041.BSE Hindustan Bio Sciences Limited 20230215 0 4.14 4.14 3.8 3.8 11492 3.8 down down correct
532053.BSE Wallfort Financial Services Limited 20230215 0 50.75 52.45 49.8 50.1 2587 50.1 down down correct
532054.BSE KDDL Limited 20230215 0 1148.45 1177.45 1126.75 1144.65 2564 1144.65 down down correct
532056.BSE Adinath Exim Resources Limited 20230215 0 17.1 17.1 17.05 17.05 51 17.05 down down correct
532067.BSE Kilpest India Limited 20230215 0 398 398 380.5 387.35 4053 387.35 down down correct
532070.BSE Sumuka Agro Industries Limited 20230215 0 73.4 73.4 70 70.9 37658 70.9 down down correct
532081.BSE KSS Limited 20230215 0 0.19 0.19 0.19 0.19 0 0.19
532092.BSE Sagar Productions Limited 20230215 0 2.09 2.1 1.85 2.01 1960 2.01 down down correct
532100.BSE Indo-City Infotech Limited 20230215 0 6.52 6.62 6.03 6.5 4607 6.5 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230215 0 4.35 4.35 4.23 4.23 5563 4.23 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230215 0 5.94 6.01 5.72 5.76 358666 5.76 down down correct
532124.BSE Reliable Ventures India Limited 20230215 0 12.59 12.59 11.2 11.26 21630 11.26 down down correct
532134.BSE Bank of Baroda 20230215 0 168.35 169.9 167.6 169.55 661315 169.55 up up correct
532141.BSE Andhra Cements Limited 20230215 0 7.68 7.68 7.68 7.68 0 7.68
532143.BSE SKM Egg Products Export (India) Limited 20230215 0 184.55 196 184.55 184.55 27252 184.55
532145.BSE H S India Limited 20230215 0 11.3 11.75 10.73 10.97 12866 10.97 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230215 0 83.65 83.65 81.25 82.05 7143 82.05 down down correct
532156.BSE Vaibhav Global Limited 20230215 0 310 321.15 305.9 317.95 16551 317.95 up up correct
532160.BSE Gujarat State Financial Corporation 20230215 0 6.65 7.15 6.65 6.94 3808 6.94 up up correct
532162.BSE JK Paper Ltd 20230215 0 393.6 394.8 385.7 393.35 21818 389.3738 down down correct
532163.BSE Saregama India Limited 20230215 0 338 341.65 332.55 337.2 3747 337.2 down down correct
532172.BSE Adroit Infotech Limited 20230215 0 21.85 22.95 21.1 22.3 4648 22.3 up up correct
532173.BSE CyberTech Systems and Software Limited 20230215 0 124.5 127.3 124.5 126.5 688 126.5 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230215 0 16.1 16.7 16.1 16.45 46466 16.45 up up correct
532183.BSE Gayatri Sugars Limited 20230215 0 3.54 3.54 3.54 3.54 8582 3.54
532209.BSE The Jammu and Kashmir Bank Limited 20230215 0 49.15 51.35 49.15 51 503045 51 up up correct
532212.BSE Archies Limited 20230215 0 19.95 20.95 19.2 20.85 12108 20.85 up up correct
532215.BSE Axis Bank Ltd 20230215 0 872.95 872.95 861.8 867.8 103619 867.8 down down correct
532216.BSE HB Stockholdings Limited 20230215 0 46.7 47.8 46.2 46.55 897 46.55 down down correct
532219.BSE Energy Development Company Limited 20230215 0 19.05 19.25 18.5 18.8 42685 18.8 down down correct
532221.BSE Sonata Software Limited 20230215 0 664.9 664.9 650.9 659.85 17235 659.85 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230215 0 76 76.95 74.5 76.15 4980 76.15 up up correct
532240.BSE India Nippon Electricals Limited 20230215 0 362.95 379 362.95 376.35 867 367.1513 up up correct
532256.BSE Nalwa Sons Investments Limited 20230215 0 2119.1499 2142 2100 2142 36 2142 up up correct
532262.BSE TCI Industries Limited 20230215 0 1165 1165 1126 1126 12 1126 down down correct
532271.BSE Cybermate Infotek Limited 20230215 0 4.63 4.63 4.24 4.28 141887 4.28 down down correct
532284.BSE TCFC Finance Limited 20230215 0 29.6 30.75 29.5 30.6 3802 30.6 up up correct
532285.BSE Geojit Financial Services Limited 20230215 0 44.3 45.25 44.25 45 34960 45 up down incorrect
532286.BSE Jindal Steel & Power Limited 20230215 0 591 596.5 582.65 587.55 73922 587.55 down up incorrect
532290.BSE BLB Limited 20230215 0 23.05 23.2 22.7 22.7 1959 22.7 down up incorrect
532300.BSE Wockhardt Limited 20230215 0 186 192 185.7 189.95 63510 189.95 up down incorrect
532301.BSE Tata Coffee Limited 20230215 0 209 211.9 208.3 211.2 16482 211.2 up down incorrect
532310.BSE Shree Rama Multi-Tech Limited 20230215 0 10.41 11 10.4 10.9 3384 10.9 up down incorrect
532320.BSE Vaarad Ventures Limited 20230215 0 13.14 13.5 12.7 12.7 266 12.7 down up incorrect
532321.BSE Cadila Healthcare Limited 20230215 0 469.05 474.7 466.2 469.2 60713 469.2 up up correct
532323.BSE Shiva Cement Limited 20230215 0 51.45 52 50.7 51.35 99651 51.35 down down correct
532326.BSE Intense Technologies Limited 20230215 0 67 67 63.2 65.65 9388 65.65 down down correct
532329.BSE Danlaw Technologies India Limited 20230215 0 336 349.75 315.15 331.05 58198 331.05 down down correct
532333.BSE HB Portfolio Limited 20230215 0 41.65 43.8 40.6 41.65 549 41.65
532344.BSE SoftSol India Limited 20230215 0 137 137 132.15 133 341 133 down down correct
532345.BSE Gati Limited 20230215 0 120 125.2 120 123.95 74570 123.95 up up correct
532349.BSE Transport Corporation of India Limited 20230215 0 629.7 645 629.7 641.45 1004 641.45 up up correct
532350.BSE Padmalaya Telefilms Limited 20230215 0 2.2 2.25 2.12 2.25 1480 2.25 up up correct
532351.BSE Aksh Optifibre Limited 20230215 0 9.27 9.42 9.1 9.12 18570 9.12 down down correct
532355.BSE Picturehouse Media Limited 20230215 0 6.85 6.9 5.82 5.83 857 5.83 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230215 0 268.1 282.3 268.1 280.95 41739 280.95 up up correct
532357.BSE Mukta Arts Limited 20230215 0 53.5 54.1 52.5 52.8 775 52.8 down down correct
532362.BSE Nagpur Power and Industries Limited 20230215 0 79.95 79.95 75.25 76 208 76 down down correct
532369.BSE Ramco Industries Limited 20230215 0 142.45 143.05 140.75 141.7 1383 141.7 down down correct
532370.BSE Ramco Systems Limited 20230215 0 236.15 236.15 206.9 208.3 24607 208.3 down down correct
532372.BSE Virinchi Limited 20230215 0 38.55 40.15 37 37.8 334780 37.8 down down correct
532373.BSE WeP Solutions Limited 20230215 0 21.55 22.15 21.4 21.7 2302 21.7 up up correct
532374.BSE Sterlite Technologies Limited 20230215 0 170 172.35 168.9 171.7 36925 171.7 up up correct
532376.BSE MRO-TEK Realty Limited 20230215 0 62.85 62.95 58.7 59.85 6380 59.85 down down correct
532380.BSE Baba Arts Limited 20230215 0 14.6 15.35 14.6 14.75 4942 14.75 up up correct
532384.BSE Tyche Industries Limited 20230215 0 144 145 137.7 138.85 10550 138.85 down down correct
532386.BSE California Software Company Limited 20230215 0 16.95 17.65 16.5 17.05 5546 17.05 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230215 0 38.2 38.45 36.3 36.85 7766 36.85 down down correct
532388.BSE Indian Overseas Bank 20230215 0 25.95 26.45 25.95 26.2 1114919 26.2 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230215 0 175 182.1 175 179.65 66763 179.65 up up correct
532395.BSE Axiscades Technologies Limited 20230215 0 302.65 331 302.65 321.8 42808 321.8 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230215 0 4.21 4.32 4.07 4.18 5205 4.18 down down correct
532400.BSE Birlasoft Limited 20230215 0 286.05 295.45 285 293.2 61157 293.2 up up correct
532404.BSE Saven Technologies Limited 20230215 0 41.2 42.55 40.3 41.8 8414 41.8 up up correct
532406.BSE Avantel Limited 20230215 0 388.8 394 383 389.4 10133 389.4 up up correct
532407.BSE MosChip Technologies Limited 20230215 0 60.5 62.5 59.35 61.7 60092 61.7 up up correct
532408.BSE Megasoft Limited 20230215 0 28.75 30.25 27.95 29.4 10302 29.4 up up correct
532410.BSE Transcorp International Limited 20230215 0 32.9 32.9 29.95 30.85 15406 30.85 down down correct
532419.BSE Smartlink Holdings Limited 20230215 0 135.9 140.35 135.9 139 1311 139 up up correct
532424.BSE Godrej Consumer Products Limited 20230215 0 930 937.55 924.55 935.65 4662 935.65 up up correct
532430.BSE BF Utilities Limited 20230215 0 370.1 381.2 370.1 374.65 15923 374.65 up up correct
532435.BSE Sanmit Infra Limited 20230215 0 72.9 75.7 70.55 74.8 200309 74.8 up up correct
532439.BSE Olectra Greentech Limited 20230215 0 422 444 420 436.75 40964 436.75 up up correct
532440.BSE MPS Limited 20230215 0 1139.95 1139.95 1081 1094.85 3335 1094.85 down down correct
532443.BSE Cera Sanitaryware Limited 20230215 0 5910.1 6060.8 5879 6020.35 1709 6020.35 up up correct
532455.BSE Shalimar Wires Industries Limited 20230215 0 11.8 12.5 11.5 12.25 5802 12.25 up up correct
532456.BSE Compuage Infocom Limited 20230215 0 17.65 17.65 16.8 17.1 58656 17.1 down up incorrect
532457.BSE Gulshan Polyols Limited 20230215 0 233.95 239.55 232.05 233.8 3195 233.8 down up incorrect
532459.BSE Faze Three Autofab Limited 20230215 0 81 81 78.5 78.55 722 78.55 down up incorrect
532460.BSE Ponni Sugars (Erode) Limited 20230215 0 446.9 463.1 446.9 456.7 2834 456.7 up down incorrect
532461.BSE Punjab National Bank 20230215 0 50.6 51 50.25 50.85 1991712 50.85 up down incorrect
532468.BSE KAMA Holdings Limited 20230215 0 12400.0498 12650 12363.0996 12398.0498 597 12398.0498 down up incorrect
532475.BSE Aptech Limited 20230215 0 354 354 341.45 343.1 41414 343.1 down up incorrect
532479.BSE ISMT Limited 20230215 0 70.65 73.95 67.8 69.2 354077 69.2 down up incorrect
532481.BSE Noida Toll Bridge Company Limited 20230215 0 7 7 6.88 6.88 2726 6.88 down up incorrect
532482.BSE Granules India Limited 20230215 0 288.75 290.85 286.1 290.4 28268 290.4 up down incorrect
532486.BSE Pokarna Limited 20230215 0 365 369.3 354.45 367.3 3796 367.3 up down incorrect
532488.BSE Divi's Laboratories Limited 20230215 0 2800 2825 2773.05 2822.65 5021 2822.65 up up correct
532493.BSE Astra Microwave Products Limited 20230215 0 263.1 266.5 260.75 263.1 12318 263.1
532497.BSE Radico Khaitan Limited 20230215 0 1082 1126.35 1071.2 1116.1 16694 1116.1 up up correct
532503.BSE Rajapalayam Mills Limited 20230215 0 620.45 629.35 606 627.95 590 627.95 up down incorrect
532505.BSE UCO Bank 20230215 0 27.4 27.85 27.1 27.25 1088475 27.25 down up incorrect
532507.BSE B.A.G. Films and Media Limited 20230215 0 4.64 4.73 4.5 4.53 26381 4.53 down up incorrect
532508.BSE Jindal Stainless Limited 20230215 0 257.4 258 247.3 255.1 124189 255.1 down up incorrect
532513.BSE TVS Electronics Limited 20230215 0 338.3 359.75 338.3 351.65 39006 351.65 up down incorrect
532514.BSE Indraprastha Gas Limited 20230215 0 429 436.3 428.65 435.75 14017 435.75 up down incorrect
532523.BSE Biocon Limited 20230215 0 234 239.3 230.8 238.15 130040 238.15 up down incorrect
532524.BSE PTC India Limited 20230215 0 88.15 91.7 88.15 91.3 67139 91.3 up down incorrect
532525.BSE Bank of Maharashtra 20230215 0 27.2 27.55 26.9 27.25 575966 27.25 up down incorrect
532527.BSE Ramkrishna Forgings Limited 20230215 0 278.9 281.05 270.35 272.45 59261 272.45 down up incorrect
532529.BSE New Delhi Television Limited 20230215 0 181.05 197.75 181.05 197.2 110401 197.2 up down incorrect
532531.BSE Strides Pharma Science Limited 20230215 0 295 299.85 293 297.25 14352 297.25 up down incorrect
532539.BSE Minda Industries Limited 20230215 0 524.15 524.25 503.95 509 21672 508.5043 down up incorrect
532543.BSE GP Petroleums Limited 20230215 0 38 38 36.4 36.8 876 36.8 down up incorrect
532548.BSE Century Plyboards (India) Limited 20230215 0 509.5 517 506.5 513.2 5855 513.2 up down incorrect
532553.BSE Welspun Enterprises Limited 20230215 0 133.35 139.1 132.35 136.8 25020 136.8 up down incorrect
532555.BSE NTPC Limited 20230215 0 165.75 166.5 164.3 165.6 492069 165.6 down down correct
532604.BSE S.A.L. Steel Limited 20230215 0 16 16.6 15.75 16.15 58439 16.15 up up correct
532605.BSE JBM Auto Limited 20230215 0 520 535.2 518.85 526.2 44081 526.2 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230215 0 89.15 91.4 89.15 90.45 77263 90.45 up up correct
532612.BSE Indoco Remedies Limited 20230215 0 365.6 377.15 365.6 372.6 97325 372.6 up up correct
532613.BSE VIP Clothing Limited 20230215 0 41.4 44.5 41.4 43.3 23366 43.3 up up correct
532614.BSE Impex Ferro Tech Limited 20230215 0 3.11 3.39 3.11 3.23 19978 3.23 up up correct
532617.BSE Jet Airways (India) Limited 20230215 0 66.65 69.3 66.5 68.2 6727 68.2 up up correct
532621.BSE Morarjee Textiles Limited 20230215 0 22.15 23.95 21.2 21.4 15376 21.4 down down correct
532624.BSE Jindal Photo Limited 20230215 0 336 346 327.75 338.95 3985 338.95 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230215 0 325.5 331.9 318.05 326.45 9937 326.45 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230215 0 6.4 6.75 6.35 6.65 12720350 6.65 up up correct
532628.BSE 3i Infotech Limited 20230215 0 35.15 35.95 35.15 35.7 21295 35.7 up up correct
532630.BSE Gokaldas Exports Limited 20230215 0 387 396.2 385.25 388.1 15730 388.1 up up correct
532633.BSE Allsec Technologies Limited 20230215 0 494.85 496.75 486 486 155 486 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230215 0 115.15 117 112.5 113.85 6216 113.85 down down correct
532638.BSE Shoppers Stop Limited 20230215 0 637.95 640.75 621.95 625.15 1870 625.15 down down correct
532642.BSE JSW Holdings Limited 20230215 0 3978.35 4000 3963 3998.25 21 3998.25 up up correct
532644.BSE J.K. Cement Limited 20230215 0 2793.4 2793.4 2722.35 2765.95 2208 2765.95 down down correct
532645.BSE Beeyu Overseas Limited 20230215 0 2.56 2.57 2.56 2.56 2582 2.56
532648.BSE Yes Bank Limited 20230215 0 16.3 16.5 16.15 16.45 8379984 16.45 up up correct
532649.BSE Nectar Lifesciences Limited 20230215 0 18.6 18.65 18.2 18.5 7640 18.5 down down correct
532651.BSE SPL Industries Limited 20230215 0 63.15 63.3 61.4 62.1 6310 62.1 down down correct
532652.BSE The Karnataka Bank Limited 20230215 0 141.95 143.95 138.5 143.05 98698 143.05 up up correct
532654.BSE McLeod Russel India Limited 20230215 0 17.7 17.7 17.7 17.7 53720 17.7
532656.BSE Facor Alloys Limited 20230215 0 8.28 8.29 7.8 7.99 243016 7.99 down down correct
532659.BSE IDFC Limited 20230215 0 77.1 77.75 76.35 77.15 550355 77.15 up up correct
532662.BSE HT Media Limited 20230215 0 19.75 19.75 18.5 18.9 91926 18.9 down down correct
532663.BSE Sasken Technologies Limited 20230215 0 912.1 930 908 919.95 270 919.95 up up correct
532666.BSE FCS Software Solutions Limited 20230215 0 2.63 2.66 2.54 2.57 1458155 2.57 down down correct
532667.BSE Suzlon Energy Limited 20230215 0 8.83 9.04 8.81 8.98 23398850 8.98 up up correct
532668.BSE Aurionpro Solutions Limited 20230215 0 350.25 359.95 346.45 356.5 11854 356.5 up up correct
532670.BSE Shree Renuka Sugars Limited 20230215 0 46.8 47.3 46.4 47 585537 47 up up correct
532673.BSE K.M. Sugar Mills Limited 20230215 0 27.35 28.55 27.35 27.75 53996 27.75 up up correct
532683.BSE AIA Engineering Limited 20230215 0 2801.55 2824.95 2785.25 2817.75 1990 2817.75 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230215 0 68.95 70.55 66.05 67.2 127958 67.2 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230215 0 281.2 291.8 281.2 291 308 291 up up correct
532687.BSE Repro India Limited 20230215 0 370.75 375 366.7 369.85 495 369.85 down down correct
532689.BSE PVR Limited 20230215 0 1695 1725 1694.15 1712.95 13226 1712.95 up up correct
532692.BSE Radha Madhav Corporation Limited 20230215 0 1.55 1.64 1.55 1.64 8273 1.64 up up correct
532695.BSE Celebrity Fashions Limited 20230215 0 15.15 15.65 14.9 15.15 4982 15.15
532696.BSE Educomp Solutions Limited 20230215 0 2.1 2.13 2.03 2.07 1607 2.07 down down correct
532698.BSE Nitin Spinners Limited 20230215 0 210.2 210.2 202.8 204.1 7699 204.1 down down correct
532699.BSE Royal Orchid Hotels Limited 20230215 0 239.85 248.5 231.1 236.1 20789 236.1 down down correct
532700.BSE Entertainment Network (India) Limited 20230215 0 134.55 134.7 129.5 133.1 2331 133.1 down down correct
532701.BSE Cella Space Limited 20230215 0 9.08 9.53 8.63 9 3031 9 down down correct
532705.BSE Jagran Prakashan Limited 20230215 0 67.45 70.6 66.75 69.65 18903 69.65 up up correct
532706.BSE INOX Leisure Limited 20230215 0 500 513.95 500 504.35 6945 504.35 up up correct
532707.BSE Dynemic Products Limited 20230215 0 254.8 280.3 234.3 275.5 10916 275.5 up up correct
532712.BSE Reliance Communications Limited 20230215 0 1.83 1.84 1.78 1.79 580432 1.79 down up incorrect
532713.BSE Sakuma Exports Limited 20230215 0 14.05 14.35 13.8 13.95 64380 13.95 down up incorrect
532714.BSE KEC International Limited 20230215 0 466.05 482.05 466.05 478.25 6442 478.25 up down incorrect
532716.BSE Gillanders Arbuthnot and Company Limited 20230215 0 68.25 69.7 67.75 69.6 2492 69.6 up down incorrect
532717.BSE Indo Tech Transformers Limited 20230215 0 188.9 194.8 188.85 190.35 256 190.35 up down incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230215 0 29.6 30.25 29.45 30.1 17806 30.1 up down incorrect
532721.BSE VISA Steel Limited 20230215 0 13.84 13.84 13.5 13.5 3023 13.5 down up incorrect
532722.BSE NITCO Limited 20230215 0 23.1 23.65 23.05 23.4 2632 23.4 up down incorrect
532725.BSE Solar Industries India Limited 20230215 0 3600.05 3694.75 3600.05 3669.7 994 3669.7 up down incorrect
532726.BSE Gallantt Metal Limited 20230215 0 62.15 62.15 61.25 61.65 6308 61.65 down up incorrect
532728.BSE Malu Paper Mills Limited 20230215 0 31 31.85 31 31.85 1445 31.85 up down incorrect
532729.BSE Uttam Sugar Mills Limited 20230215 0 247.9 259 247.9 258.2 11458 258.2 up up correct
532734.BSE Godawari Power & Ispat Limited 20230215 0 350.05 358.1 350.05 357.1 7765 357.1 up up correct
532742.BSE Paushak Limited 20230215 0 7731 7849 7640 7848.25 563 7848.25 up up correct
532744.BSE GTN Textiles Limited 20230215 0 13.02 13.02 11.31 11.99 2493 11.99 down down correct
532745.BSE Inditrade Capital Limited 20230215 0 30.1 30.1 28.5 29.35 2445 29.35 down down correct
532748.BSE Prime Focus Limited 20230215 0 74.05 76.55 72.55 72.7 4636 72.7 down down correct
532749.BSE Allcargo Logistics Limited 20230215 0 364.95 365.95 351.6 354.6 105883 351.4895 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230215 0 399.55 406.75 391.6 399.25 41891 399.25 down down correct
532757.BSE Voltamp Transformers Limited 20230215 0 2946.25 2995.15 2921.25 2930.45 359 2930.45 down down correct
532759.BSE Atlanta Limited 20230215 0 13.25 13.25 13.25 13.25 1150 13.25
532760.BSE Deep Energy Resources Limited 20230215 0 120 126.05 116.2 122.65 9328 122.65 up up correct
532761.BSE HOV Services Limited 20230215 0 47.25 47.6 45 46.4 888 46.4 down down correct
532764.BSE GeeCee Ventures Limited 20230215 0 141.15 141.15 138.65 138.75 104 138.75 down down correct
532766.BSE Richa Industries Limited 20230215 0 2.1 2.1 1.94 2.07 7469 2.07 down down correct
532767.BSE Gayatri Projects Limited 20230215 0 6.5 6.9 6.3 6.83 93412 6.83 up up correct
532768.BSE Fiem Industries Limited 20230215 0 1701 1720.45 1664 1670.65 5586 1670.65 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230215 0 18.1 18.35 17 17.3 31002 17.3 down down correct
532774.BSE Inspirisys Solutions Limited 20230215 0 49.75 49.9 48.5 49.3 295 49.3 down down correct
532777.BSE Info Edge (India) Limited 20230215 0 3483.05 3581.7 3483 3575.95 8973 3575.95 up up correct
532780.BSE Parsvnath Developers Limited 20230215 0 7.68 7.77 7.5 7.52 37073 7.52 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230215 0 49.2 52.1 49.2 50.65 10097 50.65 up up correct
532783.BSE LT Foods Limited 20230215 0 105.2 107.55 105 105.1 41687 105.1 down down correct
532784.BSE Sobha Limited 20230215 0 567 570.55 562.8 566.15 1435 566.15 down down correct
532785.BSE Ruchira Papers Limited 20230215 0 117.6 117.6 115.05 116.1 5029 116.1 down down correct
532790.BSE Tanla Platforms Limited 20230215 0 610.05 614.15 602 604.05 27108 604.05 down down correct
532794.BSE Zee Media Corporation Limited 20230215 0 10.97 11.1 10.47 10.85 424187 10.85 down down correct
532796.BSE Lumax Auto Technologies Limited 20230215 0 219.65 220.15 210.2 219 4088 219 down down correct
532797.BSE Autoline Industries Limited 20230215 0 72.55 74.1 70.55 70.8 9134 70.8 down down correct
532798.BSE Network18 Media & Investments Limited 20230215 0 59.05 60.75 58.85 60.15 40306 60.15 up up correct
532799.BSE Hubtown Limited 20230215 0 45 46.1 43.75 44.05 11498 44.05 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230215 0 53.2 53.2 50.6 51.35 4952 51.35 down down correct
532805.BSE Redington (India) Limited 20230215 0 179 179.05 175.3 176.75 59746 176.75 down down correct
532808.BSE Pearl Global Industries Limited 20230215 0 405.05 413.6 405 409.65 544 409.65 up up correct
532809.BSE Firstsource Solutions Limited 20230215 0 117.2 120.35 117.2 119.8 59546 116.3261 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230215 0 481.7 481.7 469.2 474.7 831 474.7 down down correct
532812.BSE Transwarranty Finance Limited 20230215 0 9.8 9.8 9.2 9.35 1508 9.35 down down correct
532817.BSE Oriental Trimex Limited 20230215 0 7.16 7.25 7.05 7.1 9040 7.1 down down correct
532822.BSE Vodafone Idea Limited 20230215 0 7.71 7.79 7.66 7.75 13497500 7.75 up up correct
532829.BSE Lehar Footwears Limited 20230215 0 84.4 88 82 84.4 3559 84.4
532832.BSE Indiabulls Real Estate Limited 20230215 0 54.95 59.35 54.95 57.7 1843092 57.7 up up correct
532834.BSE Camlin Fine Sciences Limited 20230215 0 145.5 148.25 145 145.7 7661 145.7 up up correct
532835.BSE ICRA Limited 20230215 0 4430 4499.15 4427.5 4482.35 132 4482.35 up up correct
532839.BSE Dish TV India Limited 20230215 0 14.5 15.15 14.5 15 1067791 15 up up correct
532841.BSE Sahyadri Industries Limited 20230215 0 319.5 319.5 294.1 296.8 16411 296.8 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230215 0 481.3 490 458.05 467.45 4052 467.45 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230215 0 9.56 9.64 9.26 9.47 879 9.47 down down correct
532847.BSE Hilton Metal Forging Limited 20230215 0 110.45 111 104 109 56045 109 down down correct
532848.BSE Delta Corp Limited 20230215 0 202.1 204.4 201.05 203.7 59989 203.7 up up correct
532851.BSE Insecticides (India) Limited 20230215 0 580.1 590.05 578.1 579.95 206 576.675 down down correct
532853.BSE Asahi Songwon Colors Limited 20230215 0 216.8 222.95 216.8 220.75 632 220.75 up up correct
532855.BSE Haryana Capfin Limited 20230215 0 54.9 54.9 54.9 54.9 1 54.9
532859.BSE Hinduja Global Solutions Limited 20230215 0 1297.45 1306 1292.45 1299.7 5507 1297.3049 up up correct
532864.BSE Nelcast Limited 20230215 0 97.7 99.2 97 97.65 16061 97.65 down down correct
532867.BSE V2 Retail Limited 20230215 0 86.35 88.45 84.7 86.35 3037 86.35
532868.BSE DLF Limited 20230215 0 348.55 361.9 348.55 360.6 53087 360.6 up up correct
532869.BSE Tarmat Limited 20230215 0 60 60 57.3 57.5 1423 57.5 down down correct
532870.BSE Ankit Metal & Power Limited 20230215 0 4.4 4.65 4.28 4.4 62573 4.4
532872.BSE Sun Pharma Advanced Research Company Limited 20230215 0 202.95 204 192.55 195.55 98332 195.55 down down correct
532875.BSE Allied Digital Services Limited 20230215 0 102.45 103 97.7 100.55 8060 100.55 down down correct
532878.BSE Alpa Laboratories Limited 20230215 0 60.2 63.95 60.2 61.1 16472 61.1 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230215 0 123.25 128.5 123.25 128.5 16 128.5 up up correct
532884.BSE Refex Industries Limited 20230215 0 271.6 287.2 271.6 283.3 5420 283.3 up up correct
532885.BSE Central Bank of India 20230215 0 26.8 27.4 26.6 27.05 573016 27.05 up up correct
532889.BSE K.P.R. Mill Limited 20230215 0 567.95 584.9 551.05 582 12836 582 up up correct
532891.BSE Puravankara Limited 20230215 0 86.9 87.35 85.75 86.25 1699 86.25 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230215 0 654.95 662 649 656.05 1644 656.05 up up correct
532893.BSE VTM Limited 20230215 0 49.5 49.5 48 48.55 2466 48.55 down down correct
532894.BSE Indowind Energy Limited 20230215 0 12.85 13.9 12.85 13.19 45003 13.19 up up correct
532896.BSE Magnum Ventures Limited 20230215 0 28.55 29.5 28.35 28.6 34573 28.6 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230215 0 13.15 13.15 12.77 12.89 6383 12.89 down down correct
532915.BSE Religare Enterprises Limited 20230215 0 150.15 155.5 150.15 152.25 14972 152.25 up up correct
532916.BSE Barak Valley Cements Limited 20230215 0 26.25 26.25 25.15 25.9 958 25.9 down down correct
532918.BSE Rathi Bars Limited 20230215 0 24 24 22.6 22.85 13620 22.85 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230215 0 568 578.9 561.7 568.95 795893 568.95 up up correct
532922.BSE Edelweiss Financial Services Limited 20230215 0 64.25 65.55 64.25 65.25 59521 65.25 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230215 0 4.32 4.35 4.32 4.35 102 4.35 up up correct
532926.BSE Jyothy Labs Limited 20230215 0 203.1 204.55 201.7 202.6 16219 202.6 down down correct
532927.BSE eClerx Services Limited 20230215 0 1467.05 1474.45 1397 1406.85 3325 1406.85 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230215 0 57.25 62.5 57.25 60.7 104873 60.7 up up correct
532929.BSE Brigade Enterprises Limited 20230215 0 480 492.9 478 491.45 1089 491.45 up up correct
532930.BSE BGR Energy Systems Limited 20230215 0 51.6 52.65 51.5 52.2 16634 52.2 up up correct
532931.BSE Burnpur Cement Limited 20230215 0 4.7 4.95 4.7 4.89 16517 4.89 up up correct
532932.BSE Manaksia Limited 20230215 0 148 149.2 142 147.55 52123 147.55 down down correct
532933.BSE Porwal Auto Components Limited 20230215 0 23.9 23.9 21.45 23.3 5577 23.3 down down correct
532934.BSE PPAP Automotive Limited 20230215 0 195 199.65 188 197.65 328 197.65 up up correct
532935.BSE Aries Agro Limited 20230215 0 169.9 172.95 167.2 167.8 13169 167.8 down down correct
532937.BSE Kuantum Papers Limited 20230215 0 126.25 131 124 125.95 8068 125.95 down down correct
532942.BSE KNR Constructions Limited 20230215 0 256.35 257.05 253.05 254.15 6842 254.15 down down correct
532944.BSE OnMobile Global Limited 20230215 0 74.6 76 71.1 71.5 203179 71.5 down up incorrect
532945.BSE Shriram EPC Limited 20230215 0 14.15 14.94 14.15 14.3 273447 14.3 up down incorrect
532946.BSE Bang Overseas Limited 20230215 0 43.5 44.8 43 43 11638 43 down up incorrect
532947.BSE IRB Infrastructure Developers Limited 20230215 0 290.65 294.25 288 291.65 313570 29.165 up down incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230215 0 255 269.7 255 265 2528 265 up down incorrect
532953.BSE V-Guard Industries Limited 20230215 0 246.95 246.95 242.5 245.6 4129 245.6 down up incorrect
532955.BSE REC Limited 20230215 0 113.5 116.3 113.2 115.85 367892 115.85 up down incorrect
532957.BSE Gokak Textiles Limited 20230215 0 28.4 30.4 28.4 28.4 281 28.4
532959.BSE Gammon Infrastructure Projects Limited 20230215 0 0.95 1 0.95 0.97 314827 0.97 up down incorrect
532966.BSE Titagarh Wagons Limited 20230215 0 215.95 220 211.4 216.35 16308 216.35 up down incorrect
532967.BSE Kiri Industries Limited 20230215 0 301.75 305.75 296.1 297.4 6172 297.4 down up incorrect
532974.BSE Aditya Birla Money Limited 20230215 0 56.05 56.5 55.6 56.05 4666 56.05
532976.BSE Jai Balaji Industries Limited 20230215 0 54 54 51.75 52.05 15973 52.05 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230215 0 35.95 35.95 33.1 34.6 29099 34.6 down down correct
532983.BSE RPG Life Sciences Limited 20230215 0 872.5 876.35 858.8 866.6 1042 866.6 down down correct
532986.BSE Niraj Cement Structurals Limited 20230215 0 28.35 29.1 27.7 28.25 1314 28.25 down down correct
532992.BSE CHL Limited 20230215 0 22 22.1 20.8 21.85 17990 21.85 down down correct
532994.BSE Archidply Industries Limited 20230215 0 56.05 59.7 55.5 58.8 3006 58.8 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230215 0 67 70 67 69.75 174 69.75 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230215 0 39.5 40 36.85 37.2 1070 37.2 down down correct
533007.BSE LGB Forge Limited 20230215 0 9 9.3 8.98 9.03 7919 9.03 up up correct
533014.BSE Sicagen India Limited 20230215 0 34.25 34.6 32.7 33.45 4159 33.45 down down correct
533019.BSE Simplex Papers Limited 20230215 0 21 21.5 19.1 21.5 2494 21.5 up up correct
533022.BSE 20 Microns Limited 20230215 0 74.1 76.45 74.1 75.45 1345 75.45 up up correct
533023.BSE WABCO India Limited 20230215 0 9999.85 10250 9956 10110.15 1434 10110.15 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230215 0 475 475 456 465.25 11309 465.25 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230215 0 315.3 321 312.35 318.6 5914 318.6 up up correct
533080.BSE Mold-Tek Packaging Limited 20230215 0 946.05 975.8 946.05 968.4 960 968.4 up up correct
533090.BSE Excel Realty N Infra Limited 20230215 0 0.4 0.42 0.4 0.41 4713778 0.41 up up correct
533095.BSE Bengal & Assam Company Limited 20230215 0 3712.05 3900.05 3712 3834.8501 832 3834.8501 up up correct
533104.BSE Globus Spirits Limited 20230215 0 771.9 771.9 739.5 742.7 16310 742.7 down down correct
533106.BSE Oil India Limited 20230215 0 255 255 246.15 247.6 349150 237.8826 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230215 0 15 15.35 14.9 15.1 6871 15.1 up up correct
533121.BSE Expleo Solutions Limited 20230215 0 1320.05 1374.3 1290 1315.1 4723 1315.1 down down correct
533122.BSE RattanIndia Power Limited 20230215 0 3.47 3.54 3.47 3.53 2256340 3.53 up up correct
533137.BSE DEN Networks Limited 20230215 0 31.75 32.1 31.45 31.9 29328 31.9 up up correct
533138.BSE Astec LifeSciences Limited 20230215 0 1455 1474.1 1439.55 1454.2 676 1454.2 down down correct
533146.BSE D-Link (India) Limited 20230215 0 259.2 259.2 246.15 252.15 11875 252.15 down down correct
533149.BSE Essar Securities Limited 20230215 0 4.11 4.11 4.02 4.05 7981 4.05 down down correct
533151.BSE D. B. Corp Limited 20230215 0 102.85 103.5 99.8 101.3 9111 101.3 down down correct
533152.BSE MBL Infrastructures Limited 20230215 0 20.4 20.4 18.6 19.6 7189 19.6 down down correct
533155.BSE Jubilant FoodWorks Limited 20230215 0 454.9 456.05 447.25 453.45 60506 453.45 down down correct
533156.BSE Vascon Engineers Limited 20230215 0 31.2 32.6 30.9 31.85 63650 31.85 up up correct
533160.BSE D B Realty Limited 20230215 0 59.7 65.9 59.7 65.9 97812 65.9 up up correct
533161.BSE Emmbi Industries Limited 20230215 0 92.45 92.8 91.15 92.75 809 92.75 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230215 0 16.2 16.2 15.85 16 142089 16 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230215 0 20.9 20.9 19.9 20.4 9583 20.4 down down correct
533164.BSE Texmo Pipes and Products Limited 20230215 0 54.8 55.7 53.4 55.15 6911 55.15 up up correct
533166.BSE Sundaram Multi Pap Limited 20230215 0 2.62 2.69 2.62 2.67 303611 2.67 up up correct
533167.BSE Coromandel Engineering Company Limited 20230215 0 31.25 32.5 30.95 32 6150 32 up up correct
533168.BSE Rossell India Limited 20230215 0 224.05 272.9 224.05 272.9 23801 272.9 up up correct
533169.BSE Man Infraconstruction Limited 20230215 0 83.95 84.3 81.85 84 221555 84 up up correct
533170.BSE Tamboli Capital Limited 20230215 0 107.15 111 107.05 110.25 9554 110.25 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230215 0 3.95 4 3.9 3.96 9857 3.96 up up correct
533181.BSE IntraSoft Technologies Limited 20230215 0 126.6 126.6 124.5 124.75 11 124.75 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230215 0 25.6 26.25 21 26.05 100358 26.05 up down incorrect
533193.BSE Kirloskar Electric Company Limited 20230215 0 69.2 76 69.2 73.15 142652 73.15 up down incorrect
533202.BSE NEL Holdings South Limited 20230215 0 2.3 2.47 2.3 2.41 18426 2.41 up down incorrect
533206.BSE SJVN Limited 20230215 0 32.35 33.1 32.25 33 344848 31.8483 up down incorrect
533207.BSE Jaypee Infratech Limited 20230215 0 1.4 1.5 1.4 1.47 266707 1.47 up down incorrect
533208.BSE Emami Paper Mills Limited 20230215 0 124.75 125 121.45 124.6 2714 124.6 down up incorrect
533210.BSE Kriti Nutrients Limited 20230215 0 47.8 49.15 47.3 48 6688 48 up down incorrect
533212.BSE GKB Ophthalmics Limited 20230215 0 156.4 156.4 156.4 156.4 1273 156.4
533217.BSE Hindustan Media Ventures Limited 20230215 0 50.85 52.25 49.95 50.75 4861 50.75 down up incorrect
533218.BSE Emami Realty Limited 20230215 0 72.6 74.4 71.05 71.7 5135 71.7 down up incorrect
533227.BSE Asian Hotels (East) Limited 20230215 0 117 119 110 111.25 3309 111.25 down up incorrect
533229.BSE Bajaj Consumer Care Limited 20230215 0 165.1 165.9 163.55 165.55 18268 165.55 up down incorrect
533248.BSE Gujarat Pipavav Port Limited 20230215 0 96.4 99.95 95.55 98.45 195810 98.45 up down incorrect
533259.BSE Sastasundar Ventures Limited 20230215 0 244.55 250.9 237.6 238 3144 238 down down correct
533260.BSE Career Point Limited 20230215 0 145 145 136.6 141.25 6814 140.3913 down down correct
533261.BSE Eros International Media Limited 20230215 0 25.6 25.6 25.6 25.6 11864 25.6
533262.BSE Ramky Infrastructure Limited 20230215 0 262.5 283.05 262.5 273.95 5537 273.95 up up correct
533263.BSE Orient Green Power Company Limited 20230215 0 8.3 8.76 8.22 8.6 1293743 8.6 up up correct
533267.BSE Cantabil Retail India Limited 20230215 0 1056.55 1068.65 1038.1 1044.2 1964 1042.1959 down down correct
533269.BSE VA Tech Wabag Limited 20230215 0 327.65 334.45 327 333.1 23446 333.1 up up correct
533270.BSE Bedmutha Industries Limited 20230215 0 55.6 55.6 54.1 54.5 3392 54.5 down down correct
533271.BSE Ashoka Buildcon Limited 20230215 0 75.45 76.65 74.45 76.25 105853 76.25 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230215 0 100.4 100.4 99 100.4 130820 100.4
533275.BSE Gyscoal Alloys Limited 20230215 0 2.65 2.79 2.6 2.68 86453 2.68 up up correct
533278.BSE Coal India Limited 20230215 0 211.7 213.7 210.35 212.85 385530 212.85 up up correct
533282.BSE Gravita India Limited 20230215 0 527.95 527.95 504.7 509.9 15011 509.9 down up incorrect
533284.BSE R.P.P. Infra Projects Limited 20230215 0 41.5 41.6 40.9 40.95 3762 40.95 down up incorrect
533285.BSE RDB Realty & Infrastructure Limited 20230215 0 41.65 41.65 39.1 39.2 1425 39.2 down up incorrect
533286.BSE MOIL Limited 20230215 0 154.3 155.4 154.25 154.95 14277 154.95 up down incorrect
533287.BSE Zee Learn Limited 20230215 0 4.95 4.95 4.95 4.95 135878 4.95
533289.BSE Kesar Terminals & Infrastructure Limited 20230215 0 34 36.5 34 35 578 35 up down incorrect
533292.BSE A2Z Infra Engineering Limited 20230215 0 8.1 8.14 7.86 7.87 35519 7.87 down up incorrect
533293.BSE Kirloskar Oil Engines Limited 20230215 0 310.85 315.25 308.05 312.2 10017 309.7552 up down incorrect
533295.BSE Punjab & Sind Bank 20230215 0 28.45 28.45 27.55 27.95 90938 27.95 down up incorrect
533296.BSE Future Market Networks Limited 20230215 0 5.15 5.19 5.11 5.19 1022 5.19 up down incorrect
533298.BSE Surana Solar Limited 20230215 0 20.05 20.4 19.5 19.7 8069 19.7 down up incorrect
533302.BSE Kalyani Investment Company Limited 20230215 0 1895 1902 1881.1 1884 70 1884 down up incorrect
533303.BSE BF Investment Limited 20230215 0 433 438.95 398.7 399.55 34344 399.55 down up incorrect
533306.BSE Summit Securities Limited 20230215 0 600 600 581.15 589.1 1308 589.1 down up incorrect
533315.BSE Innovassynth Investments Limited 20230215 0 17.95 20.8 17.95 19.6 1285 19.6 up up correct
533317.BSE Omkar Speciality Chemicals Limited 20230215 0 10.45 10.78 10.42 10.42 8251 10.42 down down correct
533320.BSE Jubilant Industries Limited 20230215 0 376.7 385 376.7 383.15 114 383.15 up up correct
533329.BSE Indian Terrain Fashions Limited 20230215 0 53 55.7 52 54.95 31538 54.95 up up correct
533333.BSE Fineotex Chemical Limited 20230215 0 251.15 261 251.15 257.8 19961 257.8 up up correct
533339.BSE Zen Technologies Limited 20230215 0 211.15 242 211.15 233.95 374082 233.95 up up correct
533344.BSE PTC India Financial Services Limited 20230215 0 15.65 15.85 15.55 15.8 40609 15.8 up up correct
533398.BSE Muthoot Finance Limited 20230215 0 1008.9 1008.9 993.55 999.15 5064 999.15 down down correct
533400.BSE Future Consumer Limited 20230215 0 1.17 1.19 1.15 1.17 3789091 1.17
533407.BSE CIL Nova Petrochemicals Limited 20230215 0 21 22.7 21 21.25 564 21.25 up up correct
533427.BSE VMS Industries Limited 20230215 0 15.5 16 15.5 16 4124 16 up up correct
533451.BSE Karma Energy Limited 20230215 0 22.8 24.6 22.65 23.9 2300 23.9 up up correct
533470.BSE Rushil Décor Limited 20230215 0 346 351 340.35 349.1 2533 349.1 up up correct
533477.BSE Enkei Wheels (India) Limited 20230215 0 555 564 551.1 559.05 75 559.05 up up correct
533482.BSE Kridhan Infra Limited 20230215 0 2.99 3.1 2.9 3 21321 3 up up correct
533506.BSE Inventure Growth & Securities Limited 20230215 0 2.25 2.25 2.16 2.17 626536 2.17 down down correct
533543.BSE Brooks Laboratories Limited 20230215 0 97 99.95 96.8 99.55 7789 99.55 up up correct
533552.BSE Rupa & Company Limited 20230215 0 233.05 234.6 230.4 232.4 6786 232.4 down down correct
533553.BSE TD Power Systems Limited 20230215 0 133.5 133.5 128.1 131.3 194508 130.8253 down down correct
533581.BSE PG Electroplast Limited 20230215 0 1182.5 1249 1180.95 1235.9 5271 1235.9 up up correct
533602.BSE Lesha Industries Limited 20230215 0 4.79 4.86 4.54 4.6 283855 4.6 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230215 0 1.24 1.24 1.21 1.22 8942 1.22 down down correct
533608.BSE RDB Rasayans Limited 20230215 0 91.7 92.45 89 91.7 3773 91.7
533629.BSE Tijaria Polypipes Limited 20230215 0 7 7.48 7 7.39 1040 7.39 up up correct
533632.BSE Onelife Capital Advisors Limited 20230215 0 13.4 13.6 12.98 13.12 1306 13.12 down down correct
533638.BSE Flexituff Ventures International Limited 20230215 0 31 31 30.9 30.9 2 30.9 down down correct
533644.BSE Ujaas Energy Limited 20230215 0 2.2 2.22 2.09 2.09 163072 2.09 down down correct
533655.BSE Triveni Turbine Limited 20230215 0 283.95 292.6 281.65 289.5 36182 289.5 up up correct
533676.BSE Indo Thai Securities Ltd 20230215 0 327.95 339.9 327.95 327.95 2911 327.95
533758.BSE APL Apollo Tubes Limited 20230215 0 1224 1237.3 1213 1232.9 12871 1232.9 up up correct
533761.BSE GPT Infraprojects Limited 20230215 0 52.7 53.9 51.85 52.1 2988 52.1 down down correct
533896.BSE Fervent Synergies Limited 20230215 0 16.55 16.9 15.5 15.75 4459 15.75 down down correct
533982.BSE Tera Software Limited 20230215 0 41.3 42.3 40.6 42.15 1796 42.15 up up correct
534060.BSE PMC Fincorp Limited 20230215 0 2.57 2.75 2.54 2.56 993413 2.56 down down correct
534063.BSE Futuristic Solutions Limited 20230215 0 30.8 30.8 30.8 30.8 0 30.8
534064.BSE Alliance Integrated Metaliks Limited 20230215 0 26.2 26.2 25.1 26.05 11750 26.05 down down correct
534076.BSE RHI Magnesita India Limited 20230215 0 675 676.25 646.25 656 31596 656 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230215 0 1405.35 1412.9 1345.25 1347.8 23073 1347.8 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230215 0 163.25 167.75 163 167.15 44354 167.15 up up correct
534190.BSE Olympic Cards Limited 20230215 0 2.92 2.92 2.64 2.85 1637 2.85 down down correct
534309.BSE NBCC (India) Limited 20230215 0 34.95 35.35 34.3 34.5 572658 34.5 down down correct
534312.BSE MT Educare Limited 20230215 0 6 6 5.66 5.66 7487 5.66 down down correct
534328.BSE Hexa Tradex Limited 20230215 0 153.35 154.35 153 154.3 22 154.3 up up correct
534338.BSE Max Heights Infrastructure Limited 20230215 0 80.45 80.45 76 79.6 9444 79.6 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230215 0 72.85 74.55 72.25 72.7 3468 72.7 down down correct
534392.BSE Vardhman Special Steels Limited 20230215 0 345 355 338.9 345.35 16649 345.35 up up correct
534425.BSE Speciality Restaurants Limited 20230215 0 219.5 229.95 216 217.7 44405 217.7 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230215 0 5.49 5.49 5.22 5.36 2026 5.36 down down correct
534535.BSE Bio Green Papers Limited 20230215 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230215 0 39.9 41.9 39.05 39.65 407312 39.65 down down correct
534598.BSE S. E. Power Limited 20230215 0 14.25 14.4 13.15 14 4599 14 down down correct
534600.BSE JTL Infra Limited 20230215 0 323.15 325.55 322 325.45 2062 325.45 up up correct
534612.BSE Advance Metering Technology Limited 20230215 0 21.1 21.1 19.75 20.35 3088 20.35 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230215 0 26.3 26.3 23.95 24 4826 24 down down correct
534618.BSE Sangam Renewables Limited 20230215 0 599 628.45 597 612.9 79844 612.9 up up correct
534623.BSE Jupiter Infomedia Limited 20230215 0 18.55 18.55 16.8 17.65 1052 17.65 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230215 0 9.2 9.2 8.75 8.83 23606 8.83 down down correct
534680.BSE SRG Housing Finance Limited 20230215 0 196 197 184.9 194.95 172 194.95 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230215 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230215 0 1.15 1.15 1.15 1.15 0 1.15
534732.BSE Intellivate Capital Advisors Limited 20230215 0 18.9 18.9 17.1 17.3 27714 17.3 down down correct
534733.BSE Supremex Shine Steels Limited 20230215 0 4 4.21 3.81 3.9 28138 3.9 down down correct
534734.BSE Ram Minerals and Chemicals Limited 20230215 0 0.49 0.49 0.49 0.49 0 0.49
534742.BSE Zuari Agro Chemicals Limited 20230215 0 144.95 149.8 144.6 148 3384 148 up up correct
534748.BSE Steel Exchange India Limited 20230215 0 13.95 13.95 13.17 13.95 649169 13.95
534755.BSE Trio Mercantile & Trading Limited 20230215 0 0.94 0.94 0.85 0.9 41670 0.9 down up incorrect
534758.BSE Cigniti Technologies Limited 20230215 0 705.3 716.95 700.2 702.95 8246 702.95 down up incorrect
534796.BSE CDG Petchem Limited 20230215 0 15.2 15.75 15.2 15.75 4 15.75 up down incorrect
534809.BSE PC Jeweller Limited 20230215 0 28.9 28.9 28.9 28.9 22051 28.9
534816.BSE Indus Towers Limited 20230215 0 166.55 170.6 165.15 169.8 182643 169.8 up down incorrect
534976.BSE V-Mart Retail Limited 20230215 0 2472.45 2515 2426.45 2439.25 1056 2439.25 down up incorrect
535204.BSE Mukta Agriculture Limited 20230215 0 4.45 4.59 4 4.1 9852 4.1 down up incorrect
535205.BSE Mystic Electronics Limited 20230215 0 5.16 5.67 4.75 4.82 24838 4.82 down up incorrect
535279.BSE Bothra Metals and Alloys Limited 20230215 0 2.85 2.85 2.85 2.85 0 2.85
535322.BSE Repco Home Finance Limited 20230215 0 231 231 213.75 218.25 76511 218.25 down up incorrect
535601.BSE Sreeleathers Limited 20230215 0 193 194.5 180.45 182.15 2116 182.15 down up incorrect
535602.BSE Sharda Motor Industries Limited 20230215 0 666.5 670 655.55 659.25 934 659.25 down up incorrect
535620.BSE Binny Mills Limited 20230215 0 99.75 99.75 99.75 99.75 0 99.75
535621.BSE S V Global Mill Limited 20230215 0 48 48 48 48 2101 48
535648.BSE Just Dial Limited 20230215 0 639 639 626.7 635.5 7609 635.5 down up incorrect
535657.BSE ObjectOne Information Systems Limited 20230215 0 15.6 16.1 14.7 15.54 3585 15.54 down up incorrect
535667.BSE India Finsec Limited 20230215 0 31.5 31.5 29.95 30 2045 30 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230215 0 27.55 29.8 27.55 29.8 3223 29.8 up up correct
535754.BSE Orient Cement Limited 20230215 0 120.5 122.4 118.55 119.5 30858 119.5 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230215 0 110.45 117.5 107.05 117.05 957189 117.05 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230215 0 6.3 6.3 6.1 6.13 36925 6.13 down down correct
536565.BSE Trimurthi Limited 20230215 0 10.55 10.55 10.55 10.55 0 10.55
536672.BSE VCU Data Management Limited 20230215 0 7.25 7.38 6.95 7.19 44198 7.19 down down correct
536738.BSE Stellar Capital Services Limited 20230215 0 3.73 3.73 3.73 3.73 0 3.73
536751.BSE Five X Tradecom Limited 20230215 0 0.73 0.73 0.73 0.73 0 0.73
536773.BSE Jindal Poly Investment and Finance Company Limited 20230215 0 468.6 468.6 468.6 468.6 156 468.6
536868.BSE Integra Telecommunication & Software Limited 20230215 0 13.8 14.48 11.5 13.41 20546 13.41 down down correct
536965.BSE B. P. Capital Limited 20230215 0 7.39 7.39 7.39 7.39 0 7.39
537069.BSE Arnold Holdings Ltd 20230215 0 27 27 24.8 24.9 7848 24.9 down down correct
537092.BSE Modex International Securities Limited 20230215 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230215 0 149.75 152.95 146.65 148.15 6307 148.15 down down correct
537536.BSE Denis Chem Lab Limited 20230215 0 73.95 74.95 68 69.65 10714 69.65 down down correct
537582.BSE Unishire Urban Infra Limited 20230215 0 1.74 1.74 1.74 1.74 0 1.74
537669.BSE Laxmipati Engineering Works Limited 20230215 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230215 0 146.2 148 145 147 3175 147 up down incorrect
537785.BSE Race Eco Chain Limited 20230215 0 202 202 202 202 625 202
537820.BSE Viji Finance Limited 20230215 0 2.69 2.8 2.57 2.71 15547 2.71 up down incorrect
538081.BSE Haria Apparels Limited 20230215 0 4.87 4.87 4.6 4.69 1826 4.69 down up incorrect
538092.BSE Joonktollee Tea & Industries Limited 20230215 0 76.5 81 76.45 79.3 761 79.3 up down incorrect
538119.BSE R & B Denims Limited 20230215 0 26.65 27.15 25 25.5 131226 25.5 down up incorrect
538180.BSE Gold Line International Finvest Limited 20230215 0 0.53 0.53 0.51 0.51 752620 0.51 down up incorrect
538212.BSE Sharp Investments Limited 20230215 0 1.28 1.32 1.2 1.22 410204 1.22 down up incorrect
538268.BSE Wonderla Holidays Limited 20230215 0 430 434.45 406.8 414.55 33603 414.55 down up incorrect
538402.BSE SPS Finquest Limited 20230215 0 85.6 85.6 85.6 85.6 20 85.6
538432.BSE Divinus Fabrics Limited 20230215 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230215 0 0.48 0.48 0.48 0.48 10 0.48
538446.BSE Moneyboxx Finance Limited 20230215 0 151.25 154.8 150 152 10190 152 up down incorrect
538452.BSE Quasar India Limited 20230215 0 9.73 9.73 9.73 9.73 176 9.73
538464.BSE Thirani Projects Ltd. 20230215 0 2.16 2.38 2.16 2.16 3363 2.16
538476.BSE Capital Trade Links Limited 20230215 0 29.5 29.5 28.2 29.3 17393 29.3 down down correct
538537.BSE Omansh Enterprises Limited 20230215 0 0.92 0.92 0.92 0.92 0 0.92
538539.BSE J. Taparia Projects Limited 20230215 0 6.08 6.2 6.07 6.2 14817 6.2 up up correct
538540.BSE Ramchandra Leasing and Finance Limited 20230215 0 1.05 1.05 1 1.01 67073 1.01 down down correct
538564.BSE James Warren Tea Limited 20230215 0 242 242 226 234.05 2180 234.05 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230215 0 433 440 433 436.15 1393 436.15 up up correct
538597.BSE TTI Enterprise Limited 20230215 0 12.79 12.79 11.7 11.83 37941 11.83 down down correct
538598.BSE Vishal Fabrics Limited 20230215 0 19.75 19.75 18.35 19.2 26899 19.2 down down correct
538607.BSE Toyam Industries Limited 20230215 0 15.85 17.35 15.45 17.3 4636255 17.3 up up correct
538611.BSE Real Touch Finance Limited 20230215 0 39.4 39.6 36 38.75 3451 38.75 down down correct
538635.BSE Snowman Logistics Limited 20230215 0 34.7 35.2 34.5 34.85 28881 34.85 up up correct
538647.BSE Purshottam Investofin Limited 20230215 0 18.65 18.65 18.65 18.65 0 18.65
538653.BSE Ejecta Marketing Limited 20230215 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230215 0 465.05 474.2 462.75 473.1 3436 473.1 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230215 0 37.35 42.4 37.35 38.7 1295 38.7 up up correct
538708.BSE Econo Trade (India) Limited 20230215 0 8.94 8.94 8.08 8.62 2316 8.62 down down correct
538713.BSE Atishay Limited 20230215 0 32.15 32.8 31.15 32.8 650 32.8 up up correct
538714.BSE Suchitra Finance & Trading Company Limited 20230215 0 57.1 57.1 56.5 56.5 6 56.5 down down correct
538715.BSE Dhabriya Polywood Limited 20230215 0 118.5 120.45 112.6 117.2 6833 117.2 down down correct
538716.BSE Aryaman Capital Markets Limited 20230215 0 59.1 59.1 59.1 59.1 0 59.1
538730.BSE PDS Multinational Fashions Limited 20230215 0 328.2 328.2 308.1 320.15 1693 320.15 down down correct
538732.BSE Vibrant Global Capital Limited 20230215 0 46 51.6 46 51.4 147 51.4 up up correct
538734.BSE Ceinsys Tech Limited 20230215 0 132.25 139.95 130.1 137.35 775 137.35 up up correct
538770.BSE Crane Infrastructure Limited 20230215 0 14.5 14.5 12.75 13.36 1830 13.36 down down correct
538772.BSE Niyogin Fintech Limited 20230215 0 30.9 32.7 30.1 31.95 24751 31.95 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230215 0 97.8 98.85 93 95.8 120005 19.16 down down correct
538787.BSE Goenka Business & Finance Limited 20230215 0 8 8.5 7.65 8.07 8392 8.07 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230215 0 273.5 284.1 265 276.9 2309 276.9 up up correct
538812.BSE Aanchal Ispat Limited 20230215 0 14.9 14.9 14.25 14.25 27617 14.25 down down correct
538833.BSE Anubhav Infrastructure Limited 20230215 0 10.25 10.25 9.33 9.34 29893 9.34 down down correct
538835.BSE Intellect Design Arena Limited 20230215 0 456 465.15 453.45 463.65 14874 463.65 up up correct
538836.BSE Monte Carlo Fashions Limited 20230215 0 616.8 616.8 596.85 608.3 2992 608.3 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230215 0 50.1 52 50 51.7 6722 51.7 up up correct
538890.BSE M.K. Exim (India) Limited 20230215 0 87.35 89.95 85.5 88.55 24860 88.55 up up correct
538891.BSE Magellanic Cloud Limited 20230215 0 466 481 460.5 464.4 36248 464.4 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230215 0 213 214.8 211 213.35 124 213.35 up up correct
538922.BSE Cosyn Limited 20230215 0 21.8 22 21.3 21.9 1259 21.9 up up correct
538943.BSE Sonal Mercantile Limited 20230215 0 74.3 85 74.3 79.3 1551 79.3 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230215 0 1.9 1.9 1.75 1.8 2263 1.8 down down correct
538961.BSE Genus Paper & Boards Limited 20230215 0 15.4 16 15.35 15.55 38096 15.55 up up correct
538962.BSE Minda Corporation Limited 20230215 0 205.4 212.05 205.4 211.3 16718 210.9049 up up correct
538964.BSE Mercury Laboratories Limited 20230215 0 739.15 739.15 739.15 739.15 199 739.15
538979.BSE Greenlam Industries Limited 20230215 0 304.7 310.1 304.7 310.05 462 310.05 up up correct
538987.BSE Talbros Engineering Limited 20230215 0 533.8 547 491 494.95 8924 494.95 down down correct
539006.BSE PTC Industries Limited 20230215 0 2499.8501 2570 2421 2476.3 1133 2476.3 down down correct
539009.BSE GBL Industries Limited 20230215 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230215 0 8 8.01 8 8.01 1874 8.01 up up correct
539017.BSE Star Housing Finance Limited 20230215 0 46.1 46.95 45 45.8 331265 45.8 down down correct
539032.BSE Fraser and Company Limited 20230215 0 9.38 9.5 8.5 8.98 11181 8.98 down down correct
539041.BSE SVP Housing Limited 20230215 0 43.4 44.75 41.55 43.7 357500 43.7 up up correct
539042.BSE AGI Infra Limited 20230215 0 500.25 534.95 479.95 488.6 770 488.6 down down correct
539043.BSE BKM Industries Limited 20230215 0 1.05 1.1 1.03 1.04 30764 1.04 down down correct
539045.BSE Manaksia Aluminium Company Limited 20230215 0 21.1 21.3 20.95 21.2 100404 21.2 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230215 0 17.75 18.1 17.3 17.85 5009 17.85 up up correct
539113.BSE Paul Merchants Limited 20230215 0 1366.3 1383.2 1350 1358.65 438 1358.65 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230215 0 18.95 18.95 17 17 383 17 down down correct
539118.BSE VRL Logistics Limited 20230215 0 495.75 512.3 495.75 511.6 3899 511.6 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230215 0 15.5 15.8 14.75 15.55 63480 15.55 up up correct
539132.BSE Vegetable Products Limited 20230215 0 40.9 40.9 37.75 39.3 6753 39.3 down down correct
539141.BSE UFO Moviez India Limited 20230215 0 80.25 83 80.25 81 1860 81 up up correct
539148.BSE Shivalik Rasayan Limited 20230215 0 688.55 710.5 680.45 699.45 280 699.45 up up correct
539150.BSE PNC Infratech Limited 20230215 0 330.6 336.05 326.7 331.3 108278 331.3 up up correct
539151.BSE Arfin India Limited 20230215 0 21.85 22.2 20.05 21.4 44010 21.4 down down correct
539174.BSE Helpage Finlease Limited 20230215 0 14.11 14.11 14.11 14.11 2 14.11
539176.BSE Hawa Engineers Limited 20230215 0 73.9 73.9 67.4 69.8 2074 69.8 down down correct
539195.BSE POCL Enterprises Limited 20230215 0 129 137.8 125.05 131.35 23002 131.35 up up correct
539196.BSE Amba Enterprises Limited 20230215 0 53.85 53.85 48.2 49.4 23208 49.4 down down correct
539197.BSE Devhari Exports (India) Limited 20230215 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230215 0 5.44 5.44 4.55 5.03 97410 5.03 down down correct
539217.BSE Srestha Finvest Limited 20230215 0 1.22 1.34 1.15 1.22 297525 1.22
539219.BSE Mauria Udyog Limited 20230215 0 5.24 5.78 5.24 5.78 178508 5.78 up up correct
539221.BSE Sportking India Limited 20230215 0 674.65 682.9 673.5 678.2 1541 678.2 up up correct
539222.BSE VMV Holidays Limited 20230215 0 61.5 73.5 60.8 68.8 95000 68.8 up up correct
539223.BSE Ambition Mica Limited 20230215 0 5.32 5.97 5 5.5 1582 5.5 up up correct
539227.BSE Loyal Equipments Limited 20230215 0 67.35 68 64.6 67.25 11117 67.25 down down correct
539228.BSE Gala Global Products Limited 20230215 0 7.74 7.74 7.74 7.74 20046 7.74
539229.BSE Majestic Research Services and Solutions Limited 20230215 0 4.48 4.48 4.48 4.48 0 4.48
539251.BSE Balkrishna Paper Mills Limited 20230215 0 33.15 33.15 32.35 32.45 348 32.45 down down correct
539252.BSE Shyam Century Ferrous Limited 20230215 0 18.4 18.8 18.2 18.5 12996 18.5 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230215 0 26.5 27.3 25.65 26.75 583 26.75 up up correct
539275.BSE Mangalam Seeds Limited 20230215 0 205.45 205.45 205.45 205.45 898 205.45
539276.BSE Kaya Limited 20230215 0 267.6 270.75 260.45 261.75 2411 261.75 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230215 0 5.65 5.65 5.29 5.39 81179 5.39 down down correct
539289.BSE Majesco Limited 20230215 0 107.95 109.15 106.75 108.8 1352 108.8 up up correct
539290.BSE Oswal Greentech Limited 20230215 0 25.25 25.35 24.7 25 15606 25 down down correct
539300.BSE A.K. Spintex Limited 20230215 0 80.75 82 78.9 81.5 7493 81.5 up up correct
539301.BSE Arvind SmartSpaces Limited 20230215 0 279.95 282 273.7 274.7 943 274.7 down down correct
539302.BSE Power Mech Projects Limited 20230215 0 1874.95 2020 1855 2010.9 12858 2010.9 up up correct
539309.BSE Rama Steel Tubes Limited 20230215 0 36.15 36.3 34.85 35.35 42136 35.35 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230215 0 97.55 97.55 92.15 94.6 17327 94.6 down down correct
539332.BSE Navkar Corporation Limited 20230215 0 54.35 55 53.65 54.8 20169 54.8 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230215 0 4.6 4.6 4.34 4.55 43403 4.55 down down correct
539353.BSE Sal Automotive Limited 20230215 0 250 259.95 250 258.5 312 258.5 up up correct
539354.BSE Polyspin Exports Limited 20230215 0 59.95 60 56.9 57.05 837 57.05 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230215 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230215 0 18.8 18.8 17.1 17.1 344 17.1 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230215 0 116.1 119 110.1 112.1 3145 112.1 down down correct
539400.BSE Mallcom (India) Limited 20230215 0 736.8 736.8 726.05 727.35 95 727.35 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230215 0 57.8 58.25 55.75 56.1 8276 56.1 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230215 0 104.05 110.1 102.7 103 12146 103 down down correct
539447.BSE Beardsell Limited 20230215 0 22.65 22.85 22.25 22.4 5743 22.4 down down correct
539448.BSE InterGlobe Aviation Limited 20230215 0 2034 2034.95 1970.05 1986.2 19116 1986.2 down down correct
539450.BSE S H Kelkar and Company Limited 20230215 0 114 114.6 111.4 112.35 12372 112.35 down down correct
539455.BSE Aryavan Enterprise Limited 20230215 0 22.85 22.85 22.85 22.85 0 22.85
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230215 0 1.22 1.27 1.2 1.24 4572007 1.24 up up correct
539479.BSE GTV Engineering Limited 20230215 0 244 244 230.05 238.7 229 238.7 down down correct
539518.BSE Uday Jewellery Industries Limited 20230215 0 113.7 118.9 113.7 115.9 11230 115.9 up up correct
539525.BSE Navketan Merchants Limited 20230215 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230215 0 497.55 497.55 477 489.95 43 489.95 down down correct
539542.BSE Lux Industries Limited 20230215 0 1374.5 1379 1365.05 1372.5 1541 1372.5 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230215 0 724.45 726.55 715.55 719 2652 719 down down correct
539562.BSE Kayel Securities Ltd 20230215 0 37.95 39.35 37.6 38.95 88945 38.95 up up correct
539593.BSE Shivansh Finserve Limited 20230215 0 2.41 2.53 2.36 2.4 4985 2.4 down down correct
539594.BSE Mishtann Foods Limited 20230215 0 8.75 8.75 8.58 8.6 2000003 8.6 down down correct
539597.BSE Jindal Stainless (Hisar) Limited 20230215 0 465.05 475.45 465.05 473.25 5108 473.25 up up correct
539636.BSE Precision Camshafts Limited 20230215 0 102.2 102.8 101.45 101.95 1912 101.95 down down correct
539658.BSE TeamLease Services Limited 20230215 0 2460.05 2558 2460.05 2532.75 602 2532.75 up up correct
539659.BSE Vidli Restaurants Limited 20230215 0 41 41 37 39.2 6384 39.2 down down correct
539660.BSE Best Agrolife Limited 20230215 0 1089.95 1117.75 1069.5 1102.5 9489 1102.5 up up correct
539661.BSE Ace Men Engg Works Limited 20230215 0 68 71.5 65 67.7 8859 67.7 down down correct
539678.BSE Quick Heal Technologies Limited 20230215 0 150.05 153.95 150.05 153.2 7857 153.2 up up correct
539679.BSE Kapil Raj Finance Limited 20230215 0 17.3 17.3 17.3 17.3 0 17.3
539686.BSE K.P. Energy Limited 20230215 0 362 365 332.75 358.9 39822 179.45 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230215 0 999 1025 969 1014.5 2570 1014.5 up up correct
539742.BSE Simbhaoli Sugars Limited 20230215 0 21.7 21.95 21.35 21.7 4322 21.7
539770.BSE Darjeeling Ropeway Company Limited 20230215 0 3.8 3.8 3.8 3.8 0 3.8
539785.BSE Pudumjee Paper Products Limited 20230215 0 39.1 40.75 39.1 40.05 8363 40.05 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230215 0 278.35 283.05 273.05 277 2446 277 down down correct
539798.BSE Umiya Tubes Limited 20230215 0 7.25 7.25 7.25 7.25 250 7.25
539799.BSE Bharat Wire Ropes Limited 20230215 0 102.6 103.8 100.95 101.8 11599 101.8 down down correct
539800.BSE Chd Chemicals Limited 20230215 0 6.3 6.9 6.3 6.3 1352 6.3
539807.BSE Infibeam Avenues Limited 20230215 0 16.2 16.5 15.95 16.1 891568 16.1 down down correct
539814.BSE Le Lavoir Limited 20230215 0 29.95 29.95 27 27.6 7626 27.6 down down correct
539835.BSE Superior Finlease Limited 20230215 0 2 2.14 2 2.13 6641 2.13 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230215 0 915.05 953.9 915.05 951.2 5483 951.2 up up correct
539841.BSE Lancer Container Lines Limited 20230215 0 179 185.9 175.9 181.45 8592 181.45 up up correct
539871.BSE Thyrocare Technologies Limited 20230215 0 476.65 477 473.4 474.95 905 474.95 down down correct
539874.BSE Ujjivan Financial Services Limited 20230215 0 268.95 271.1 266.6 268.85 14464 268.85 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230215 0 1841.1 1841.1 1796.05 1805.15 184 1805.15 down down correct
539884.BSE Darshan Orna Limited 20230215 0 3.5 3.6 3.41 3.47 23089 3.47 down down correct
539894.BSE Madhav Infra Projects Ltd 20230215 0 4.77 4.79 4.55 4.57 222172 4.57 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230215 0 10.1 10.1 9.55 9.91 24064 9.91 down down correct
539956.BSE TAAL Enterprises Limited 20230215 0 1624.95 1625 1558.05 1594.65 1086 1594.65 down down correct
539963.BSE Zeal Aqua Limited 20230215 0 7.91 8.48 7.6 7.79 183761 7.79 down down correct
539978.BSE Quess Corp Limited 20230215 0 376.1 377.3 367.9 370.45 7403 370.45 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230215 0 1768 1769 1730 1763.9 8 1763.9 down down correct
539986.BSE Commercial Syn Bags Limited 20230215 0 98.8 99.95 92.9 99.1 48268 99.1 up up correct
540047.BSE Dilip Buildcon Limited 20230215 0 208.8 212.05 208.8 209.65 6825 209.65 up up correct
540048.BSE S.P. Apparels Limited 20230215 0 280.05 286.25 273 281.45 2087 281.45 up up correct
540073.BSE BLS International Services Limited 20230215 0 168.85 174.95 168.45 170.3 122267 169.7996 up up correct
540078.BSE Mitsu Chem Plast Limited 20230215 0 200.6 201.8 194.15 196.3 5583 196.3 down down correct
540083.BSE TV Vision Limited 20230215 0 2.74 2.74 2.74 2.74 1001 2.74
540108.BSE Tiaan Consumer Limited 20230215 0 3.55 3.69 3.35 3.56 9117 3.56 up up correct
540124.BSE G N A Axles Limited 20230215 0 854.9 897.6 836.3 889.95 6901 889.95 up up correct
540143.BSE Sagarsoft (India) Limited 20230215 0 142.5 144.3 138.55 142.55 1371 142.55 up up correct
540145.BSE Valiant Organics Limited 20230215 0 495 495 423.3 425.4 9377 425.4 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230215 0 55 55 55 55 1000 55
540147.BSE Shashijit Infraprojects Limited 20230215 0 35.7 35.7 32.7 34.05 86156 34.05 down down correct
540173.BSE PNB Housing Finance Limited 20230215 0 560.75 572.45 558.6 563.6 27781 563.6 up up correct
540203.BSE Sheela Foam Limited 20230215 0 1227.95 1227.95 1180 1186.45 180 1186.45 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230215 0 13.9 13.9 13.5 13.56 2436 13.56 down down correct
540212.BSE TCI Express Limited 20230215 0 1509.1 1530 1509.05 1523.85 1460 1523.85 up up correct
540222.BSE Laurus Labs Limited 20230215 0 330.05 335.4 328.15 334.7 49595 334.7 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230215 0 60.5 64.2 59.8 61.55 85128 61.55 up up correct
540311.BSE Jitf Infralogistics Ltd 20230215 0 91 93.5 91 93.5 637 93.5 up up correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230215 0 7.25 7.25 7.25 7.25 6362 7.25
540366.BSE Music Broadcast Limited 20230215 0 12.15 12.82 12.15 12.63 12539 12.63 up up correct
540376.BSE Avenue Supermarts Limited 20230215 0 3470.1 3566.65 3465 3540.05 11727 3540.05 up up correct
540401.BSE Maximus International Limited 20230215 0 15.65 16.35 15.65 15.85 188801 15.85 up up correct
540403.BSE CL Educate Limited 20230215 0 57.75 57.9 53.8 57.4 7587 57.4 down down correct
540405.BSE Oceanic Foods Limited 20230215 0 28.3 28.3 25.95 27.45 370 27.45 down down correct
540497.BSE S Chand and Company Limited 20230215 0 180.1 189.5 179 182.4 2822 182.4 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230215 0 44.8 45.25 44.15 44.7 268713 44.7 down down correct
540544.BSE PSP Projects Limited 20230215 0 672.05 677 669.75 673.1 1606 673.1 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230215 0 15.5 15.5 14.75 14.75 5342 14.75 down down correct
540575.BSE Star Cement Limited 20230215 0 109.45 111 108.2 110 9491 110 up up correct
540590.BSE Riddhi Corporate Services Limited 20230215 0 399 399 379.05 379.05 564 379.05 down down correct
540595.BSE Tejas Networks Limited 20230215 0 543.25 604.55 538.4 590.95 144403 590.95 up up correct
540596.BSE Eris Lifesciences Limited 20230215 0 640.2 641.5 634.95 639.2 102 639.2 down down correct
540615.BSE 7NR Retail Limited 20230215 0 0.8 0.8 0.77 0.79 299699 0.79 down down correct
540642.BSE Salasar Techno Engineering Limited 20230215 0 40.4 43.55 40.4 42.8 46762 42.8 up up correct
540648.BSE Palash Securities Limited 20230215 0 107.3 114.95 107.3 114 56 114 up up correct
540649.BSE Avadh Sugar & Energy Limited 20230215 0 434.25 455 434.25 450.95 4847 450.95 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230215 0 326.55 335 326.55 333.4 3074 333.4 up up correct
540651.BSE Jigar Cables Limited 20230215 0 25.1 25.1 25.1 25.1 0 25.1
540653.BSE Sintex Plastics Technology Limited 20230215 0 3.13 3.13 3.13 3.13 295022 3.13
540673.BSE SIS Limited 20230215 0 363.75 369.95 361.6 362.35 3457 362.35 down down correct
540678.BSE Cochin Shipyard Limited 20230215 0 493.85 498.65 485.75 492.55 32161 485.5179 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230215 0 569.7 576 563.85 563.85 6 563.85 down down correct
540680.BSE KIOCL Limited 20230215 0 200.7 200.75 197.4 199.15 227 199.15 down down correct
540686.BSE Smruthi Organics Limited 20230215 0 122.15 134.7 110.95 122.55 4568 122.55 up up correct
540692.BSE Apex Frozen Foods Limited 20230215 0 222.95 225.15 218.8 220.35 683 220.35 down down correct
540702.BSE Lasa Supergenerics Limited 20230215 0 26.15 26.15 24.8 25.05 28753 25.05 down down correct
540704.BSE Matrimony.com Limited 20230215 0 522 524.85 506.95 514.85 1295 514.85 down down correct
540709.BSE Reliance Home Finance Limited 20230215 0 2.95 3 2.9 2.91 168122 2.91 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230215 0 142.3 148 140.5 146.25 4822 146.25 up up correct
540715.BSE Sagar Diamonds Limited 20230215 0 62 63.9 62 63.9 6000 63.9 up up correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230215 0 1139.05 1144.7 1127 1134.45 10846 1134.45 down down correct
540719.BSE SBI Life Insurance Company Limited 20230215 0 1151.05 1182.1 1150 1180.7 28561 1180.7 up up correct
540724.BSE Prataap Snacks Limited 20230215 0 795.3 823.1 795.3 810.1 70 810.1 up up correct
540726.BSE Trident Texofab Limited 20230215 0 82.9 82.9 75.5 80.15 3099 80.15 down down correct
540729.BSE Vanta Bioscience Limited 20230215 0 62.7 62.7 62.7 62.7 3000 62.7
540730.BSE Mehai Technology Limited 20230215 0 13.25 13.4 12.85 12.9 8490 12.9 down down correct
540735.BSE IRIS Business Services Limited 20230215 0 81.25 81.45 79.75 80.85 1439 80.85 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230215 0 239.55 239.55 230.05 231.8 14582 231.8 down down correct
540743.BSE Godrej Agrovet Limited 20230215 0 446.4 450 443.15 445.95 7061 445.95 down down correct
540749.BSE MAS Financial Services Limited 20230215 0 808.75 822.35 808.75 818.45 272 818.45 up down incorrect
540750.BSE Indian Energy Exchange Limited 20230215 0 133.05 135.7 133.05 134.3 306684 134.3 up down incorrect
540755.BSE General Insurance Corporation of India 20230215 0 140.85 159.35 140.85 157.1 472507 157.1 up down incorrect
540756.BSE Kaarya Facilities and Services Limited 20230215 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230215 0 532.35 539.45 530.45 531.15 189 531.15 down up incorrect
540768.BSE Mahindra Logistics Limited 20230215 0 377.6 386 376.4 377.8 10800 377.8 up down incorrect
540769.BSE The New India Assurance Company Limited 20230215 0 102.4 107.2 101.45 106.6 159554 106.6 up down incorrect
540775.BSE Khadim India Ltd 20230215 0 208.05 208.25 202.25 205.15 1584 205.15 down up incorrect
540776.BSE 5paisa Capital Ltd. 20230215 0 286 286.25 281.35 285.75 2515 285.75 down up incorrect
540777.BSE HDFC Life Insurance Company Limited 20230215 0 508.55 519.85 508.55 518.85 87763 518.85 up down incorrect
540789.BSE Diligent Media Corporation Limited 20230215 0 3.04 3.06 2.69 3.04 7301 3.04
540796.BSE Ratnabhumi Developers Ltd 20230215 0 128 129 124 129 369 129 up down incorrect
540797.BSE Shalby Ltd. 20230215 0 136.9 138.55 135.6 136.05 4153 136.05 down up incorrect
540798.BSE Future Supply Chain Solutions Ltd. 20230215 0 21.7 21.7 20.85 21.5 347 21.5 down up incorrect
540809.BSE Mrc Exim Ltd. 20230215 0 49 51.15 49 51.15 24593 51.15 up down incorrect
540824.BSE Astron Paper & Board Mill Ltd. 20230215 0 28 28.6 27.8 28.05 3339 28.05 up down incorrect
540879.BSE Apollo Micro Systems Ltd. 20230215 0 332.95 338.7 329 332.2 14144 332.2 down up incorrect
540901.BSE Praxis Home Retail Ltd. 20230215 0 25.9 25.9 24.25 24.55 24432 24.55 down up incorrect
540902.BSE Amber Enterprises India Ltd. 20230215 0 1877.65 1877.65 1848.45 1857.65 3323 1857.65 down up incorrect
540937.BSE Medico Remedies Ltd 20230215 0 311 321.55 310 319.4 4219 319.4 up down incorrect
540956.BSE Bhatia Communications & Retail (India) Ltd 20230215 0 17.65 18.85 17.65 18.1 107165 18.1 up down incorrect
540975.BSE Aster DM Healthcare Ltd 20230215 0 214 215.35 212.45 214.4 12953 214.4 up down incorrect
541019.BSE H.G. Infra Engineering Limited 20230215 0 761 775.75 748.3 761 17464 761
541083.BSE Inflame Appliances Limited 20230215 0 443.1 450 430.1 443.1 14250 443.1
541096.BSE Bharat Parenterals Limited 20230215 0 336 350 330.1 333 890 333 down down correct
541143.BSE Bharat Dynamics Limited 20230215 0 798 803.95 786.85 799.85 28142 792.3808 up up correct
541144.BSE Active Clothing Co Limited 20230215 0 40 41.9 39 39.7 5042 39.7 down down correct
541153.BSE Bandhan Bank Limited 20230215 0 236.15 242.75 235.4 242.15 534070 242.15 up up correct
541163.BSE Sandhar Technologies Limited 20230215 0 222.1 229.55 220 226.9 3586 226.9 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230215 0 190.95 194.25 189.8 192.8 66797 192.8 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230215 0 73.45 76.6 70.9 71.25 21191 71.25 down down correct
541233.BSE Lemon Tree Hotels Limited 20230215 0 78 79.9 77.6 78 308213 78
541269.BSE Chemfab Alkalis Limited 20230215 0 291.5 291.75 280.05 281.95 381 281.95 down down correct
541301.BSE Orient Electric Limited 20230215 0 273.25 273.35 270.25 272.5 6507 272.5 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230215 0 183 199.9 183 195 12000 195 up up correct
541336.BSE IndoStar Capital Finance Limited 20230215 0 154.8 154.8 142.9 147.65 2384 147.65 down down correct
541352.BSE Megastar Foods Limited 20230215 0 254 255 238 242.9 4051 242.9 down down correct
541400.BSE ZIM Laboratories Limited 20230215 0 79.9 84.5 79.5 81.75 2423 81.75 up up correct
541450.BSE Adani Green Energy Limited 20230215 0 620.75 620.75 620.75 620.75 36873 620.75
541540.BSE Solara Active Pharma Sciences Limited 20230215 0 381.95 387.9 380 384.2 4975 384.2 up up correct
541545.BSE Talwalkars Healthclubs Limited 20230215 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230215 0 0.85 0.85 0.79 0.83 55618 0.83 down down correct
541556.BSE RITES Limited 20230215 0 335.1 336.55 331.8 334.95 22065 329.053 down down correct
541557.BSE Fine Organic Industries Limited 20230215 0 4499.9502 4799 4499.5498 4777.7002 4595 4777.7002 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230215 0 52.85 52.85 49.3 51.8 411 51.8 down down correct
541700.BSE TCNS Clothing Co. Limited 20230215 0 431.6 460 431.6 435.9 3610 435.9 up up correct
541770.BSE CreditAccess Grameen Limited 20230215 0 899.7 934.35 899.3 932.75 6469 932.75 up up correct
541929.BSE Synergy Green Industries Limited 20230215 0 132.8 133.3 132.15 132.4 52 132.4 down down correct
541956.BSE Ircon International Limited 20230215 0 55.5 56.85 55.1 56.05 235523 54.2628 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230215 0 494.9 496 489 490.26 82 490.26 down down correct
541974.BSE Manorama Industries Limited 20230215 0 1052 1065 1027.6 1064.35 181 1064.35 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230215 0 449.9 452.45 442.3 445.5 23469 440.0142 down down correct
542012.BSE A-1 Acid Limited 20230215 0 327 327 319.65 320.3 34987 320.3 down up incorrect
542013.BSE Dolfin Rubbers Limited 20230215 0 123.05 124.95 123.05 124.85 397 124.85 up down incorrect
542019.BSE Shubham Polyspin Limited 20230215 0 24.45 25.9 24.2 24.2 19227 24.2 down up incorrect
542141.BSE Techno Electric & Engineering Company Limited 20230215 0 329.95 365.7 305.85 356.55 76038 356.55 up down incorrect
542206.BSE Nivaka Fashions Limited 20230215 0 3.25 3.59 3.25 3.51 3790 3.51 up down incorrect
542231.BSE Nila Spaces Limited 20230215 0 2.85 3.2 2.85 2.95 75139 2.95 up down incorrect
542233.BSE Trejhara Solutions Limited 20230215 0 65 66.2 64.3 64.7 2170 64.7 down up incorrect
542333.BSE RPSG Ventures Limited 20230215 0 429.45 431.15 424 426.75 3333 426.75 down up incorrect
542351.BSE Gloster Limited 20230215 0 675 690 670 673.55 969 673.55 down up incorrect
542367.BSE Xelpmoc Design and Tech Limited 20230215 0 136.2 137.9 133.5 135.1 2499 135.1 down up incorrect
542383.BSE Ritco Logistics Limited 20230215 0 149.45 151.2 142.4 144 1386 144 down up incorrect
542399.BSE Chalet Hotels Limited 20230215 0 367.6 368.65 356.5 364.7 7004 364.7 down up incorrect
542460.BSE The Anup Engineering Limited 20230215 0 1137.1 1166 1135.45 1148.7 2674 1148.7 up down incorrect
542484.BSE Arvind Fashions Limited 20230215 0 296.75 298.55 289 290 20186 290 down up incorrect
542597.BSE MSTC Limited 20230215 0 280 283.95 277 282.85 26119 276.5975 up down incorrect
542602.BSE Embassy Office Parks REIT 20230215 0 314.95 314.95 308.02 309.74 14946 309.74 down up incorrect
542627.BSE Chandni Machines Limited 20230215 0 16.85 16.85 13.8 15 10866 15 down up incorrect
542649.BSE Rail Vikas Nigam Limited 20230215 0 69.6 71.2 69.4 70.75 206482 70.75 up down incorrect
542650.BSE Metropolis Healthcare Limited 20230215 0 1344.75 1344.75 1291.2 1302 6033 1294.2563 down up incorrect
542651.BSE KPIT Technologies Limited 20230215 0 834 855.3 811.6 845.9 83691 845.9 up down incorrect
542655.BSE Vikas Multicorp Limited 20230215 0 4.05 4.12 4.05 4.08 8710743 4.08 up down incorrect
542665.BSE Neogen Chemicals Limited 20230215 0 1312.2 1320 1285.55 1295.85 2076 1295.85 down up incorrect
542667.BSE White Organic Retail Limited 20230215 0 98 99 90.25 92.1 211712 92.1 down up incorrect
542669.BSE BMW Industries Ltd. 20230215 0 31.75 33 31.5 32.45 8650 32.2554 up down incorrect
542670.BSE Artemis Electricals Limited 20230215 0 90 90 83.6 88 339 88 down up incorrect
542684.BSE Prakash Pipes Limited 20230215 0 165 169 158.75 159.65 6640 159.65 down up incorrect
542685.BSE Digicontent Limited 20230215 0 16.95 16.95 16.15 16.25 2550 16.25 down up incorrect
542721.BSE Anand Rayons Ltd. 20230215 0 50.3 51.75 50 50.6 2408 50.6 up down incorrect
542725.BSE SBC Exports Ltd. 20230215 0 14.45 14.69 14.2 14.48 11621 14.48 up down incorrect
542729.BSE DCM Nouvelle Ltd. 20230215 0 134.35 139.95 127 137 15822 137 up up correct
542752.BSE Affle India Ltd. 20230215 0 1032.15 1035 1018.5 1022.85 3420 1022.85 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230215 0 586.75 597.55 581.05 585.55 1696 585.55 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230215 0 297.2 309.75 297.2 305.35 75261 305.35 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230215 0 1855.8 1855.8 1835 1837.1 4636 459.275 down down correct
542773.BSE IIFL Securities Ltd. 20230215 0 59.55 60.55 59.1 60.2 19711 60.2 up up correct
542774.BSE APM Finvest Ltd. 20230215 0 269.95 269.95 261.4 266.15 2239 266.15 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230215 0 2874.7 2886.9 2840.45 2855.3 4358 2855.3 down down correct
542851.BSE Gensol Engineering Ltd. 20230215 0 949 978.7 940 966.35 11096 966.35 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230215 0 15.8 16.2 15.35 16.05 153196 15.9494 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230215 0 13.69 13.96 13.06 13.93 6121 13.93 up up correct
542867.BSE CSB Bank Ltd. 20230215 0 234.15 241 234.15 239.95 9937 239.95 up up correct
543282.BSE Niks Technology Limited 20230215 0 151 151 151 151 0 151
570001.BSE Tata Motors Limited 20230215 0 222 224.6 221.25 223.9 61198 223.9 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230215 0 984.6 995.65 983.5 990.95 872 980.663 up up correct
590006.BSE Amrutanjan Health Care Limited 20230215 0 679.9 679.9 638.05 645.35 16847 644.2867 down down correct
590018.BSE Hisar Metal Industries Limited 20230215 0 151.05 154.5 150.9 152.1 5038 152.1 up up correct
590021.BSE Bharat Rasayan Limited 20230215 0 8410 8605.1 8410 8532.7 85 8532.7 up up correct
590022.BSE Eastern Silk Industries Limited 20230215 0 3.3 3.3 3.1 3.2 6392 3.2 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230215 0 255.85 261.8 252.1 253.65 54531 253.65 down down correct
590025.BSE Ginni Filaments Limited 20230215 0 28 28 25.55 25.95 34087 25.95 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230215 0 69.45 72.8 69.25 70.65 118035 70.65 up up correct
590031.BSE De Nora India Limited 20230215 0 856 904.55 856 883.05 1149 883.05 up up correct
590051.BSE Saksoft Limited 20230215 0 141.25 150.25 139.2 146.9 152076 146.9 up up correct
590062.BSE The Andhra Sugars Limited 20230215 0 125 126 122.8 125.05 7054 125.05 up up correct
590071.BSE Sundaram Finance Limited 20230215 0 2340 2360 2319.7 2356.3 591 2344.2296 up up correct
590072.BSE Sundaram Brake Linings Limited 20230215 0 304.1 304.1 304.1 304.1 12 304.1
590073.BSE Wheels India Limited 20230215 0 531.8 536 524.85 530.7 221 530.7 down down correct
590075.BSE Lambodhara Textiles Limited 20230215 0 130.9 144 130.1 144 24105 144 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230215 0 48.79 48.79 47.9 47.95 2420 47.95 down down correct
590134.BSE Madras Fertilizers Limited 20230215 0 60.2 64.05 59.35 61.15 202369 61.15 up up correct
5PAISA.BSE 5paisa Capital Limited 20230215 0 286 286.25 281.35 285.75 2515 285.75 down down correct
AARTIIND.BSE Aarti Industries Limited 20230215 0 533.45 545 533.45 537.9 13455 537.9 up up correct
AAVAS.BSE Aavas Financiers Limited 20230215 0 1998.35 2009.2 1927.9 1953.35 2621 1953.35 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230215 0 25.2 25.2 25.2 25.2 515 25.2
ABBOTINDIA.BSE Abbott India Limited 20230215 0 20217.4004 20481.25 20217.4004 20359.4004 267 20359.4004 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230215 0 98 98 91 93.5 2612 93.5 down down correct
ACE.BSE Action Construction Equipment Limited 20230215 0 374.2 382.1 373.3 376.2 20711 376.2 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230215 0 814.95 814.95 781.6 793.15 1297 793.15 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230215 0 1784 1825 1750.3 1778.45 594354 1778.45 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230215 0 568 578.9 561.7 568.95 795893 568.95 up up correct
ADANIPOWER.BSE Adani Power Limited 20230215 0 140.9 140.9 140.9 140.9 291274 140.9
ADANITRANS.BSE Adani Transmission Limited 20230215 0 1017.05 1017.05 1017.05 1017.05 20662 1017.05
ADCON.BSE Adcon Capital Services Limited 20230215 0 2.61 2.61 2.61 2.61 63339 2.61
ADJIA.BSE Adjia Technologies Ltd 20230215 0 32.15 32.15 32.15 32.15 1600 32.15
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230215 0 75.9 79.85 75.9 77.15 118 77.15 up up correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230215 0 270.1 272.65 269.3 270.7 2381 270.7 up up correct
ADVIKCA.BSE Advik Capital Limited 20230215 0 4.04 4.84 3.88 4.1 6881826 4.1 up up correct
AJIL.BSE Atlas Jewellery India Limited 20230215 0 13.46 13.46 13.46 13.46 0 13.46
AJMERA.BSE Ajmera Realty & Infra India Limited 20230215 0 246.8 255.5 246.75 253.15 19593 253.15 up down incorrect
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230215 0 9.27 9.42 9.1 9.12 18570 9.12 down up incorrect
AKZOINDIA.BSE Akzo Nobel India Limited 20230215 0 2210.95 2220 2142 2181.2 1887 2156.1362 down up incorrect
ALANSCOTT.BSE Alan Scott Industriess Limited 20230215 0 53.55 57.55 53.55 56.2 11389 56.2 up down incorrect
ALICON.BSE Alicon Castalloy Limited 20230215 0 868.25 883.25 848.45 878.95 1121 878.95 up down incorrect
ALMONDZ.BSE Almondz Global Securities Limited 20230215 0 64 71.25 63.6 68.4 7592 68.4 up down incorrect
ALOKTEXT.BSE Alok Industries Limited 20230215 0 12.45 12.45 12.2 12.31 464266 12.31 down up incorrect
AMAL.BSE Amal Ltd 20230215 0 239.6 242 232.1 233 1725 211.4908 down up incorrect
AMARAJABAT.BSE Amara Raja Batteries Limited 20230215 0 602 610 601.7 607.5 8344 607.5 up up correct
AMDIND.BSE AMD Industries Limited 20230215 0 54.5 54.75 52.2 52.3 2376 52.3 down down correct
AMINTAN.BSE Amin Tannery Limited 20230215 0 2.1 2.31 2.1 2.22 70734 2.22 up up correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230215 0 23.4 23.4 22.5 22.75 18712 22.75 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230215 0 27 27.75 26.1 27.4 2497 27.4 up up correct
ANSINDUS.BSE ANS Industries Limited 20230215 0 10.15 10.15 10.15 10.15 16 10.15
APARINDS.BSE Apar Industries Limited 20230215 0 2305.05 2339 2239.8501 2317.55 14803 2317.55 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230215 0 70.5 70.7 68.05 68.85 15502 68.85 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230215 0 32.4 32.8 31.6 32.8 102 32.8 up up correct
ARFIN.BSE Arfin India Limited 20230215 0 21.85 22.2 20.05 21.4 44010 21.4 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230215 0 1540 1542.5 1496.5 1515.4 942 1515.4 down up incorrect
AROMAENT.BSE Aroma Enterprises (India) Limited 20230215 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230215 0 82.45 83.45 82.45 83 32892 83 up down incorrect
ASHNI.BSE Ashnisha Industries Limited 20230215 0 17.5 17.5 16.8 17.05 19843 17.05 down up incorrect
ASHOKRE.BSE Ashoka Refineries Limited 20230215 0 6.03 6.03 6.03 6.03 2500 6.03
ASHRAM.BSE Ashram Online.com Limited 20230215 0 4.06 4.15 4.06 4.15 10 4.15 up down incorrect
ASIANPAINT.BSE Asian Paints Limited 20230215 0 2776 2799 2755.25 2788.95 38703 2788.95 up down incorrect
ASIANTILES.BSE Asian Granito India Limited 20230215 0 41.15 41.15 39.8 40.6 37954 40.6 down up incorrect
ASMTEC.BSE ASM Technologies Limited 20230215 0 420 447 415.5 423.2 1695 422.1924 up down incorrect
ASTRAL.BSE Astral Poly Technik Limited 20230215 0 1915.1 1915.1 1892.85 1902.1 22548 1426.575 down up incorrect
ASYL.BSE Advance Syntex Limited 20230215 0 8.87 8.89 7.99 7.99 47908 7.99 down up incorrect
ATUL.BSE Atul Auto Ltd 20230215 0 7150.4502 7250 7140.25 7189.8999 685 7189.8999 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230215 0 67 68.35 65.8 66.65 6034 66.65 down down correct
AXISBANK.BSE Axis Bank Limited 20230215 0 872.95 872.95 861.8 867.8 103619 867.8 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230215 0 3863 3911.95 3850.8501 3906.2 6732 3906.2 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230215 0 1161.65 1174.45 1134.95 1138.65 30624 1138.65 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230215 0 1399.7 1424.8 1388.95 1419.85 120061 1419.85 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230215 0 13.53 13.79 13.21 13.39 1018199 13.39 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230215 0 6019.6001 6040.25 5990.7002 6009.5498 484 6009.5498 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230215 0 6445 6497.0498 6397.3501 6486 40582 6486 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230215 0 41.5 49.4 41.5 47.65 63920 47.65 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230215 0 2019.4 2024.4 1975 2019.25 7780 2015.2108 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230215 0 231.25 239.5 230.2 237.35 37894 229.1761 up up correct
BAPACK.BSE B & A Packaging India Limited 20230215 0 199 199 187.15 187.7 201 187.7 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230215 0 44.65 46 44.5 44.7 8020 44.7 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230215 0 1.46 1.46 1.37 1.39 410141 1.39 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230215 0 415.15 415.15 394 396.8 3114 396.8 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230215 0 511.95 511.95 468.5 500.15 181 500.15 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230215 0 52.5 54.05 52.5 54.05 49 54.05 up up correct
BFLAFL.BSE BFL Asset Finvest Limited 20230215 0 16.4 16.85 16.3 16.65 4395 16.65 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230215 0 772.05 787 772.05 784.95 78530 784.95 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230215 0 66.3 72 66.3 72 823 72 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230215 0 136.8 139.05 132.2 137.85 26640 137.85 up up correct
BIOCON.BSE Biocon Limited 20230215 0 234 239.3 230.8 238.15 130040 238.15 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230215 0 47 48.5 47 48.1 3757 48.1 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230215 0 140.95 140.95 137 139.6 18217 139.6 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230215 0 364.5 366.25 360.3 361.95 14086 361.95 down down correct
BNL.BSE Beekay Niryat Limited 20230215 0 62.9 66.3 61.85 65.9 92237 65.9 up up correct
BODALCHEM.BSE Bodal Chemicals Limited 20230215 0 69 69 64.45 64.75 19557 64.75 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230215 0 440 472.55 438.1 463.95 35677 463.95 up up correct
BOSCHLTD.BSE Bosch Limited 20230215 0 17412 18011 17257.05 17854.75 2047 17661.4111 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230215 0 330.05 332.6 328.5 331.2 61352 331.2 up up correct
BRNL.BSE Bharat Road Network Limited 20230215 0 32.4 32.5 31.05 31.15 4927 31.15 down down correct
BSOFT.BSE BSOFT 20230215 0 286.05 295.45 285 293.2 61157 293.2 up up correct
BURGERKING.BSE Burger King India Limited 20230215 0 98.7 99.05 97.4 98.45 57193 98.45 down down correct
CANBK.BSE Canara Bank 20230215 0 289.05 296.85 288.65 295.7 267476 295.7 up up correct
CASTROLIND.BSE Castrol India Limited 20230215 0 119 120.65 118.45 119.5 25627 119.5 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230215 0 7.25 7.52 6.85 7.18 16991 7.18 down down correct
CEATLTD.BSE CEAT Limited 20230215 0 1504.8 1515 1481.45 1486.85 16389 1486.85 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230215 0 11.5 11.58 11.29 11.29 134517 11.29 down down correct
CESC.BSE CESC Limited 20230215 0 76.2 77.85 75.1 77.45 562114 72.9529 up up correct
CGCL.BSE Capri Global Capital Limited 20230215 0 711.7836 717.8365 701.0492 715.283 26516 715.283 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230215 0 343.1 353 340 349.3 1907 349.3 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230215 0 162.25 169.6 156.5 158.3 55554 158.3 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230215 0 162.45 162.45 160.5 161.65 3066 161.65 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230215 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230215 0 2.99 2.99 2.99 2.99 2 2.99
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230215 0 767.05 784.75 767.05 782.4 18964 782.4 up up correct
CIL.BSE Citizen Infoline Limited 20230215 0 26.6 26.6 26.6 26.6 100 26.6
CINEVISTA.BSE Cinevista Limited 20230215 0 12.11 12.27 12.11 12.27 546 12.27 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230215 0 27 27.55 26.1 26.6 1537 26.6 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230215 0 1442.5 1460 1437.5 1458.1 2346 1458.1 up up correct
COMFINTE.BSE Comfort Intech Limited 20230215 0 32.85 32.85 29.25 30.2 38268 30.2 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230215 0 17.4 17.95 17.4 17.8 13420 17.8 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230215 0 64.1 66.05 64.05 64.8 50946 64.8 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230215 0 34.5 34.5 33.75 33.75 130 33.75 down down correct
CSL.BSE Continental Securities Limited 20230215 0 41.95 42.5 39 40.85 6708 40.85 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230215 0 56 56 56 56 0 56
CUB.BSE City Union Bank Ltd 20230215 0 138 140 135.25 137.75 251894 137.75 down down correct
CYIENT.BSE Cyient Limited 20230215 0 918 942 909 916.75 8520 916.75 down down correct
DABUR.BSE Dabur India Limited 20230215 0 533.9 536 524.1 534.95 23437 534.95 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230215 0 47.1 48 47.1 47.45 3080 47.45 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230215 0 304.45 320.2 302 317.15 20752 317.15 up up correct
DCBBANK.BSE DCB Bank Limited 20230215 0 109.3 111.05 107.25 110.1 111293 110.1 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230215 0 14.67 14.67 14.67 14.67 0 14.67
DHRUV.BSE Dhruv Consultancy Services Limited 20230215 0 56.5 56.5 54.05 55.5 1425 55.5 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230215 0 616.05 620.7 609.05 614.9 280 614.9 down down correct
DOLAT.BSE Dolat Investments Limited 20230215 0 52.25 54.35 51.65 52.2 23611 52.2 down down correct
DOLLAR.BSE Dollar Industries Limited 20230215 0 340 360 328 354.85 4929 354.85 up up correct
DONEAR.BSE Donear Industries Limited 20230215 0 81 84.9 81 83.95 23430 83.95 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230215 0 4538.3999 4561.5498 4505.1001 4519.25 3835 4519.25 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230215 0 227.2 227.2 227.2 227.2 0 227.2
DSSL.BSE Dynacons Systems and Solutions Ltd 20230215 0 427 427 427 427 2403 427
DUKEOFS.BSE Duke Offshore Limited 20230215 0 8.09 8.09 8.07 8.07 164 8.07 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230215 0 89.15 91.4 89.15 90.45 77263 90.45 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230215 0 66.8 68 64 67.65 22 67.65 up up correct
DYNPRO.BSE Dynemic Products Limited 20230215 0 254.8 280.3 234.3 275.5 10916 275.5 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230215 0 5.25 5.55 5.25 5.5 5444 5.5 up up correct
EIHOTEL.BSE EIH Limited 20230215 0 164 165.55 162.5 164.2 18939 164.2 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230215 0 68.95 70.55 66.05 67.2 127958 67.2 down down correct
EMAMILTD.BSE Emami Limited 20230215 0 400.5 400.5 388 390 8744 390 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230215 0 68.75 71.25 67.9 69.3 4419 69.3 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230215 0 1352.15 1364.75 1327.4 1343.05 1550 1343.05 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230215 0 19.05 19.25 18.5 18.8 42685 18.8 down down correct
ENGINERSIN.BSE Engineers India Limited 20230215 0 75.25 77.85 75.25 76.35 112943 76.35 up up correct
ENTRINT.BSE Enterprise International Limited 20230215 0 18.65 19.5 18.45 19.45 4241 19.45 up up correct
ESCORTS.BSE Escorts Limited 20230215 0 2043.2 2072.3 1994.35 2041.75 21332 2041.75 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230215 0 8.95 10.72 8.95 10.14 283200 10.14 up up correct
ESTER.BSE Ester Industries Limited 20230215 0 110.35 111.55 99 100.75 95134 100.75 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230215 0 314.5 315.65 312.65 313.15 2503 313.15 down down correct
EVERESTO.BSE Everest Organics Limited 20230215 0 107.9 107.9 101.1 103.05 2050 103.05 down down correct
FEL.BSE Future Enterprises Limited 20230215 0 1.29 1.3 1.24 1.28 119135 1.28 down down correct
FELDVR.BSE Future Enterprises Limited 20230215 0 7.07 7.38 6.83 6.85 262 6.85 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230215 0 43.5 46 43.5 46 6000 46 up up correct
GAIL.BSE GAIL (India) Limited 20230215 0 95.25 95.6 94.5 95.3 721154 95.3 up up correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230215 0 509.65 509.65 494 494.5 316 494.5 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230215 0 878.35 880.35 850 859.3 2311 859.3 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230215 0 322.4 335.7 322.4 325.75 3761 325.75 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230215 0 8.11 8.11 8.11 8.11 0 8.11
GCMSECU.BSE GCM Securities Limited 20230215 0 2.59 2.59 2.45 2.49 36325 2.49 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230215 0 3.99 4.01 3.87 3.92 174874 3.92 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230215 0 84.55 88.7 84.55 88.2 56882 88.2 up down incorrect
GEPIL.BSE GE Power India Limited 20230215 0 118.15 122.85 116.35 118.15 17742 118.15
GHCL.BSE GHCL Limited 20230215 0 507.3 520.1 507.3 518 9942 518 up down incorrect
GITARENEW.BSE Gita Renewable Energy Limited 20230215 0 98 100 95.15 99 1768 99 up down incorrect
GKB.BSE GKB Ophthalmics Limited 20230215 0 156.4 156.4 156.4 156.4 1273 156.4
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230215 0 54.15 55.35 52.7 53.65 1836 53.65 down up incorrect
GLOBOFFS.BSE Global Offshore Services Limited 20230215 0 38.15 39.95 37.55 39.1 8613 39.1 up down incorrect
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230215 0 139.3 144.4 137.05 139.15 640383 139.15 down up incorrect
GODAVARI.BSE Godavari Drugs Limited 20230215 0 77.9 77.9 74 75.9 6537 75.9 down down correct
GODREJIND.BSE Godrej Industries Limited 20230215 0 423.9 425.6 420.8 424.35 4956 424.35 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230215 0 50.7 50.7 48.3 48.3 11 48.3 down down correct
GOKAKTEX.BSE Gokak Textiles Limited 20230215 0 28.4 30.4 28.4 28.4 281 28.4
GOKULAGRO.BSE Gokul Agro Resources Limited 20230215 0 116.0999 118.3499 114.9999 117.2499 104154 116.5706 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230215 0 62 62 58.35 59.05 608 59.05 down down correct
GOLDIAM.BSE Goldiam International Limited 20230215 0 150.05 160.55 150 153.25 75767 151.2415 up up correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230215 0 118.5 123 112.4 121.75 1896 121.75 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230215 0 96.4 99.95 95.55 98.45 195810 98.45 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230215 0 95.7 96.9 94.45 96 25138 96 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230215 0 132.35 135.25 132.35 134.5 31155 134.5 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230215 0 276 279.55 266 269.25 59411 269.25 down down correct
GSS.BSE GSS Infotech Limited 20230215 0 230 230 221.65 222.6 39684 222.6 down down correct
GTL.BSE GTL Limited 20230215 0 6.2 6.2 5.9 6.17 158435 6.17 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230215 0 0.95 0.96 0.94 0.95 8167284 0.95
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230215 0 10.75 10.75 10.75 10.75 0 10.75
HAL.BSE Hindustan Aeronautics Limited 20230215 0 2484.95 2500 2456 2484.45 33293 2484.45 down up incorrect
HALDER.BSE Halder Venture Limited 20230215 0 297 297 283.55 292.7 296 292.7 down up incorrect
HARIAEXPO.BSE Haria Exports Limited 20230215 0 5.31 5.31 5.03 5.1 688 5.1 down up incorrect
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230215 0 2.15 2.15 2 2.01 18539 2.01 down up incorrect
HAWKINCOOK.BSE Hawkins Cookers Limited 20230215 0 6020 6069.4502 5992 6005.7002 179 6005.7002 down up incorrect
HBANKETF.BSE HDFC Mutual Fund 20230215 0 419.58 419.97 417.25 419.35 251 419.35 down up incorrect
HBLEAS.BSE HB Leasing and Finance Company Limited 20230215 0 5.14 5.14 4.66 5.01 7521 5.01 down up incorrect
HBLPOWER.BSE HBL Power Systems Limited 20230215 0 104.3 105.35 100.85 101.75 192690 101.75 down up incorrect
HCL-INSYS.BSE HCL Infosystems Limited 20230215 0 15.05 15.05 14.4 14.5 132561 14.5 down up incorrect
HCLTECH.BSE HCL Technologies Limited 20230215 0 1134.95 1134.95 1120 1133.05 21344 1133.05 down up incorrect
HDFC.BSE Housing Development Finance Corporation Limited 20230215 0 2717.95 2717.95 2684 2701.95 7454 2701.95 down up incorrect
HDFCAMC.BSE HDFC Asset Management Company Limited 20230215 0 1891 1906.75 1883 1903.85 3750 1903.85 up down incorrect
HDFCBANK.BSE HDFC Bank Limited 20230215 0 1673 1676.35 1657.4 1668.7 54882 1668.7 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230215 0 4.15 4.23 3.99 4.07 226968 4.07 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230215 0 170 172.1 167.6 168.95 64992 168.95 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230215 0 2526.05 2575 2526.05 2572.25 13575 2506.8674 up up correct
HIL.BSE HIL Limited 20230215 0 2439.95 2445.75 2384.45 2414.05 321 2414.05 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230215 0 434.6 437.15 430.8 433.85 64086 433.85 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230215 0 15.3 15.45 14.85 15.1 12929 15.1 down down correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230215 0 11.85 11.85 11.85 11.85 40858 11.85
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230215 0 138.55 144.3 136.65 137.2 72957 137.2 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230215 0 2552.6001 2569.3999 2537 2548.1001 37427 2548.1001 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230215 0 205.6 210.3 204.4 206 1872 206 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230215 0 50.85 52.25 49.95 50.75 4861 50.75 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230215 0 27.85 28.3 27.5 27.75 7135 27.75 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230215 0 37506.6016 38133.8008 37239.1992 37297.1016 284 37297.1016 down down correct
HPL.BSE HPL Electric & Power Limited 20230215 0 90.95 92.75 85.2 87.25 118486 87.25 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230215 0 87.4 88.9 87.3 88.5 130291 88.5 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230215 0 865.6 873 860.4 870.8 219886 870.8 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230215 0 434.1 439.8 433 438.55 23313 438.55 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230215 0 3.6 3.69 3.2 3.37 3767 3.37 down down correct
IDEA.BSE Vodafone Idea Limited 20230215 0 7.71 7.79 7.66 7.75 13497500 7.75 up up correct
IFCI.BSE IFCI Limited 20230215 0 11.93 12 11.73 11.92 1510022 11.92 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230215 0 246.05 251.5 245.5 246.8 835 246.8 up up correct
IFINSEC.BSE India Finsec Limited 20230215 0 31.5 31.5 29.95 30 2045 30 down down correct
IIFL.BSE IIFL Finance Limited 20230215 0 455.05 463.35 450 452.45 38548 452.45 down down correct
IISL.BSE Indian Infotech Software Ltd 20230215 0 3.07 3.37 2.86 3.32 6660 3.32 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230215 0 707.6 707.6 705.2 707.55 11 707.55 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230215 0 140.05 144.95 140.05 144.65 11918 144.65 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230215 0 23.55 23.6 21.6 22.75 93352 22.75 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230215 0 48 48.3 46.8 47.25 9289 47.25 down down correct
INDRAIND.BSE Indra Industries Limited 20230215 0 4.15 4.15 4.15 4.15 0 4.15
INDRENEW.BSE Ind Renewable Energy Limited 20230215 0 11.85 11.85 10.7 10.72 9308 10.72 down down correct
INDUSFINL.BSE Indus Finance Limited 20230215 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230215 0 1150.05 1160 1145 1149.7 39647 1149.7 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230215 0 166.55 170.6 165.15 169.8 182643 169.8 up up correct
INFY.BSE Infosys Limited 20230215 0 1584 1599 1576.35 1596.85 83405 1596.85 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230215 0 25.75 25.75 23.35 24.45 2455 24.45 down down correct
IOB.BSE Indian Overseas Bank 20230215 0 25.95 26.45 25.95 26.2 1114919 26.2 up up correct
IOC.BSE Indian Oil Corporation Limited 20230215 0 78.3 79.7 78.3 79.5 415080 79.5 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230215 0 314.35 318.1 311.6 314.3 16790 310.3303 down down correct
ISWL.BSE India Steel Works Limited 20230215 0 1.83 1.85 1.8 1.84 37263 1.84 up down incorrect
ITC.BSE ITC Limited 20230215 0 381.7 382.75 378.65 382.1 500470 382.1 up down incorrect
ITDCEM.BSE ITD Cementation India Limited 20230215 0 105 108.25 104.4 107.5 136477 107.5 up down incorrect
IVC.BSE IL&FS Investment Managers Limited 20230215 0 6.79 6.9 6.73 6.75 59613 6.75 down up incorrect
IWP.BSE The Indian Wood Products Company Limited 20230215 0 25.6 26 24.9 24.9 1776 24.9 down up incorrect
IZMO.BSE Izmo Ltd 20230215 0 79.5 80 76.65 78.45 3304 78.45 down up incorrect
JAGANLAM.BSE Jagan Lamps Limited 20230215 0 44 45.5 42.9 44.45 8226 44.45 up down incorrect
JAGRAN.BSE Jagran Prakashan Limited 20230215 0 67.45 70.6 66.75 69.65 18903 69.65 up down incorrect
JAICORPLTD.BSE Jai Corp Limited 20230215 0 126.8 130.4 126.8 128.25 31796 128.25 up down incorrect
JAIPAN.BSE Jaipan Industries Limited 20230215 0 33.7 33.7 32.85 32.85 13137 32.85 down up incorrect
JAMESWARREN.BSE James Warren Tea Limited 20230215 0 242 242 226 234.05 2180 234.05 down up incorrect
JAMSHRI.BSE Jamshri Realty Limited 20230215 0 3788 3788 3788 3788 0 3788
JATALIA.BSE Jatalia Global Ventures Ltd 20230215 0 3.07 3.39 3.07 3.07 422 3.07
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230215 0 144.5 144.5 143 143.2 71 143.2 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230215 0 6.25 6.4 6.2 6.21 20325 6.21 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230215 0 23 23.55 22.5 23.3 16462 23.3 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230215 0 89.05 90.45 89 89.3 1936 89.3 up up correct
JCTLTD.BSE JCT Limited 20230215 0 2.66 2.73 2.6 2.64 847336 2.64 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230215 0 6.2 6.21 6.2 6.21 62 6.21 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230215 0 23.16 23.16 23.16 23.16 5806 23.16
JHS.BSE JHS Svendgaard Laboratories Limited 20230215 0 18.1 18.35 17 17.3 31002 17.3 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230215 0 143.55 152.45 143.55 151.05 320698 151.05 up down incorrect
JINDALSTEL.BSE Jindal Steel & Power Limited 20230215 0 591 596.5 582.65 587.55 73922 587.55 down up incorrect
JINDRILL.BSE Jindal Drilling & Industries Limited 20230215 0 273.35 279.25 270 276.65 3883 276.65 up down incorrect
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230215 0 18 18 17.05 17.15 904 17.15 down up incorrect
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230215 0 28.6 29.45 28.6 28.95 581105 28.95 up down incorrect
JJFINCOR.BSE J.J. Finance Corporation Limited 20230215 0 16.85 16.85 16.85 16.85 251 16.85
JKIL.BSE J. Kumar Infraprojects Limited 20230215 0 259.85 261.35 255.15 260.3 2875 260.3 up down incorrect
JKPAPER.BSE JK Paper Limited 20230215 0 393.6 394.8 385.7 393.35 21818 389.3738 down up incorrect
JLMORI.BSE J. L. Morison (India) Limited 20230215 0 1695 1695 1695 1695 0 1695
JMFINANCIL.BSE JM Financial Limited 20230215 0 62.9 63.5 62.55 63 33991 63 up down incorrect
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230215 0 8.89 9.18 8.89 9.09 698829 9.09 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230215 0 6.4 6.75 6.35 6.65 12720359 6.65 up up correct
JPTSEC.BSE JPT Securities Limited 20230215 0 5.99 5.99 5.99 5.99 0 5.99
JRFOODS.BSE J. R. Foods Limited 20230215 0 4.5 4.5 4.5 4.5 0 4.5
JSL.BSE Jindal Stainless Limited 20230215 0 257.4 258 247.3 255.1 124189 255.1 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230215 0 721.95 728.5 720 726 19320 726 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230215 0 6.08 6.2 6.07 6.2 14817 6.2 up up correct
JTEKTINDIA.BSE JTEKT India Ltd 20230215 0 102.5 109.2 102.5 106.25 32606 106.25 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230215 0 454.9 456.05 447.25 453.45 60506 453.45 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230215 0 312.05 316.45 310.85 312.4 5423 312.4 up up correct
JYOTI.BSE Jyoti Limited 20230215 0 18.75 18.95 18.05 18.65 21262 18.65 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230215 0 1309 1309 1270 1279.5 14661 1279.5 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230215 0 627 627 609.25 616.9 9405 616.9 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230215 0 1090.05 1096.15 1078.5 1079.8 1172 1079.8 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230215 0 489.85 500 489.05 498.05 21589 498.05 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230215 0 9.47 9.88 9 9.14 8358 9.14 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230215 0 122.9 125.9 119.15 122.35 6190 122.35 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230215 0 352.05 360 352 353.5 985 353.5 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230215 0 85 85 81.1 82.2 1834 82.2 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230215 0 120.7 128.95 120.7 124.95 430 124.95 up up correct
KARNAVATI.BSE Karnavati Finance Limited 20230215 0 171.2 171.2 165 167.95 42370 16.795 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230215 0 106.4 106.4 103.6 104.25 50582 104.25 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230215 0 6890.3999 6890.3999 6890.3999 6890.3999 26 6890.3999
KBSINDIA.BSE KBS India Limited 20230215 0 105.4 105.4 95.4 105.4 476480 10.54
KCDGROUP.BSE Ruchika Industries India Ltd 20230215 0 116.6 116.6 116.1 116.5 78205 23.3 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230215 0 2.18 2.18 2.18 2.18 66114 2.18
KCP.BSE The KCP Limited 20230215 0 97.1 100.7 97 100.25 5526 100.25 up up correct
KDDL.BSE KDDL Limited 20230215 0 1148.45 1177.45 1126.75 1144.65 2564 1144.65 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230215 0 66.55 66.8 64.45 65.35 4625 65.35 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230215 0 56.8 58.25 56.8 57.75 24922 57.75 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230215 0 95.65 98.55 94.9 98.4 29 98.4 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230215 0 54.7 54.7 43.7 44.2 195579 44.2 down down correct
KHODAY.BSE Khoday India Limited 20230215 0 89.45 89.55 89.45 89.55 362 89.55 up up correct
KHOOBSURAT.BSE Khoobsurat Limited 20230215 0 1.58 1.61 1.57 1.6 148375 1.6 up up correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230215 0 1.21 1.21 1.21 1.21 0 1.21
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230215 0 394.15 404 386 387.4 102774 385.0175 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230215 0 362.55 373.7 356.4 364.7 7988 364.7 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230215 0 561.45 576 561.45 572 8540 572 up up correct
KITEX.BSE Kitex Garments Limited 20230215 0 159.95 165.15 152.1 153.8 125595 153.8 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230215 0 13.45 13.45 13.45 13.45 3 13.45
KLBRENG-B.BSE Kilburn Engineering Limited 20230215 0 81.5 83 80.5 82.5 101530 82.5 up down incorrect
KMSUGAR.BSE K.M. Sugar Mills Limited 20230215 0 27.35 28.55 27.35 27.75 53996 27.75 up down incorrect
KNRCON.BSE KNR Constructions Limited 20230215 0 256.35 257.05 253.05 254.15 6842 254.15 down up incorrect
KOCL.BSE Kokuyo Camlin Ltd 20230215 0 2.71 2.93 2.67 2.89 40263 2.89 up down incorrect
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230215 0 69.35 71 69.35 70.25 2823 70.25 up down incorrect
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230215 0 261.6 265.2 260 263.85 4096 263.85 up down incorrect
KOPRAN.BSE Kopran Limited 20230215 0 132.95 134.7 130.05 130.65 17828 130.65 down up incorrect
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230215 0 1796.95 1796.95 1760.05 1785.05 28526 1785.05 down up incorrect
KRBL.BSE KRBL Limited 20230215 0 370 371.9 363.75 370.3 20550 370.3 up down incorrect
KRISHNA.BSE Krishna Ventures Limited 20230215 0 101 103.9 95.05 103.85 11972 103.85 up down incorrect
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230215 0 32.05 32.05 29.1 29.4 4836 29.4 down up incorrect
KRITINUT.BSE Kriti Nutrients Limited 20230215 0 47.8 49.15 47.3 48 6688 48 up up correct
KRL.BSE Kintech Renewables Limited 20230215 0 392.15 410.95 392.15 410.95 40 410.95 up up correct
KSCL.BSE Kaveri Seed Company Limited 20230215 0 536.55 539.95 530.95 537.55 934 537.55 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230215 0 141.95 143.95 138.5 143.05 98698 143.05 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230215 0 64.63 64.79 63.66 64.29 4949 64.29 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230215 0 11374.8496 11412.4502 11275.4502 11392.7998 193 11392.7998 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230215 0 661.9 665 657.45 662.7 8017 662.7 up up correct
LIBORD.BSE Libord Securities Limited 20230215 0 13.87 13.87 13.87 13.87 0 13.87
LKPFIN.BSE LKP Finance Limited 20230215 0 80.45 85.3 80.45 81.95 451 81.95 up up correct
LKPSEC.BSE LKP Securities Limited 20230215 0 13.3 13.3 12.6 13.05 13255 13.05 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230215 0 18.75 19.55 18.6 19.3 1474207 19.3 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230215 0 105.5 106.8 101.3 104.25 11835 104.25 down down correct
LT.BSE Larsen & Toubro Limited 20230215 0 2185 2186.8999 2157.3 2175.2 46272 2175.2 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230215 0 4650 4748.65 4587 4741.45 18290 4741.45 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230215 0 84 84 83.05 83.6 831 83.6 down down correct
LUPIN.BSE Lupin Limited 20230215 0 668.9 670.7 657 668.7 21619 668.7 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230215 0 5.49 5.49 5.22 5.36 2026 5.36 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230215 0 1369.95 1382.35 1361.55 1379.15 31038 1379.15 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230215 0 261.95 264 259.65 262.35 57797 262.35 up up correct
MAANALU.BSE Maan Aluminium Limited 20230215 0 205.45 215 202.75 208.1 4184 207.1 up up correct
MACPLASQ.BSE Machino Plastics Limited 20230215 0 109 110 107.9 110 1017 110 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230215 0 40.65 41.8 40.05 40.15 2186 40.15 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230215 0 4.6 4.92 4.6 4.92 9169 4.92 up up correct
MAHABANK.BSE Bank of Maharashtra 20230215 0 27.2 27.55 26.9 27.25 575966 27.25 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230215 0 392.9 392.9 382 384.9 7109 384.9 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230215 0 43.75 44.1 42.6 42.8 10651 42.8 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230215 0 65.2 68.3 65.2 66.6 17061 66.6 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230215 0 111.15 112.9 111.15 112.4 230177 112.4 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230215 0 18.75 19.55 18.45 19.5 2950 19.5 up up correct
MARALOVER.BSE Maral Overseas Limited 20230215 0 61 61 50.5 52.1 3163 52.1 down down correct
MARICO.BSE Marico Limited 20230215 0 494.95 494.95 489.45 493 9418 488.5177 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230215 0 8798.9502 8895.9004 8739.25 8845.5498 11155 8845.5498 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230215 0 427.45 427.45 420.7 423.55 23138 423.55 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230215 0 92.9 92.9 83 85.2 13697 85.2 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230215 0 10.49 10.49 9.8 10.34 628 10.34 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230215 0 1405.35 1412.9 1345.25 1347.8 23073 1347.8 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230215 0 15.6 15.6 14.85 14.85 27967 14.85 down down correct
MERCATOR.BSE Mercator Limited 20230215 0 1.03 1.03 0.95 0.98 73654 0.98 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230215 0 3.94 3.98 3.94 3.98 105 3.98 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230215 0 45.6 50 45.6 47.35 9248 47.35 up up correct
MFSL.BSE Max Financial Services Limited 20230215 0 716.85 749.8 707.2 745.45 51516 745.45 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230215 0 282.25 292.15 275.75 280.15 22148 280.15 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230215 0 265.85 280 265.85 279.4 11478 279.4 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230215 0 8.79 8.79 7.99 7.99 8191 7.99 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230215 0 20.45 20.45 18.75 20.25 2843 20.25 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230215 0 14.3 14.8 14.15 14.35 53393 14.35 up up correct
MIRZAINT.BSE Mirza International Limited 20230215 0 260.95 261.4 246.05 249.95 84961 249.95 down down correct
MOHITE.BSE Mohite Industries Limited 20230215 0 17.4 18.35 17.4 17.9 1090 17.9 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230215 0 950 964.5 922.6 930.05 1243 930.05 down down correct
MPSLTD.BSE MPS Limited 20230215 0 1139.95 1139.95 1081 1094.85 3335 1094.85 down down correct
MRF.BSE MRF Limited 20230215 0 88300 88980 88100 88859.45 294 88856.4479 up up correct
MSPL.BSE MSP Steel & Power Limited 20230215 0 8.94 9.09 8.6 8.76 57684 8.76 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230215 0 93.4 93.5 92.5 92.8 1048 92.8 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230215 0 31.55 35.7 31.55 35.65 2263 35.65 up up correct
NAM.BSE Nam Securities Limited 20230215 0 42.15 46.4 42.15 46.4 76 46.4 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230215 0 389.95 403 374 391.9 18632 391.9 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230215 0 78.15 79.95 78.15 79.2 354070 79.2 up up correct
NATPEROX.BSE National Peroxide Limited 20230215 0 1529 1570 1491 1499.2 6889 1499.2 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230215 0 3483.05 3581.7 3483 3575.95 8973 3575.95 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230215 0 93 93 93 93 0 93
NCC.BSE NCC Limited 20230215 0 91.65 93.3 91.5 92.25 152804 92.25 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230215 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230215 0 168.85 177.4 168.85 176.4 3706 174.8749 up up correct
NDL.BSE Nandan Denim Limited 20230215 0 20.4 21.25 20.25 20.35 8927 20.35 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230215 0 15.9 15.9 15.9 15.9 0 15.9
NESTLEIND.BSE Nestlé India Limited 20230215 0 19031.3496 19300 18947.5 19245.8008 828 19245.8008 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230215 0 48.5 48.6 47.05 48.1 2082 48.1 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230215 0 430.85 444 430.85 437.3 4393 437.3 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230215 0 14.05 15.25 14 15.2 354 15.2 up up correct
NFL.BSE National Fertilizers Limited 20230215 0 64.4 67.85 63.1 66.35 1685857 66.35 up up correct
NHPC.BSE NHPC Ltd 20230215 0 40.1 40.85 40.1 40.7 407224 39.3085 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230215 0 113.25 113.25 108 109.15 51047 109.15 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230215 0 8.35 8.35 8.19 8.19 60 8.19 down down correct
NILE.BSE Nile Limited 20230215 0 571.25 571.25 555 563.6 1115 563.6 down down correct
NINSYS.BSE NINtec Systems Limited 20230215 0 269 269 269 269 2250 269
NITCO.BSE NITCO Limited 20230215 0 23.1 23.65 23.05 23.4 2632 23.4 up up correct
NMDC.BSE NMDC Limited 20230215 0 115.95 120.6 114.4 118.25 1264428 114.4616 up up correct
NOCIL.BSE NOCIL Limited 20230215 0 215.75 232.7 215.75 229.5 63747 229.5 up up correct
NORRIS.BSE Norris Medicines Limited 20230215 0 13.7 13.7 13.69 13.69 30 13.69 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230215 0 12.9 12.9 12.9 12.9 0 12.9
NPRFIN.BSE NPR Finance Limited 20230215 0 16.55 16.55 16.55 16.55 14 16.55
NTCIND.BSE ntc industries limited 20230215 0 81.8 84.6 81 81.25 551 81.25 down down correct
NTPC.BSE NTPC Limited 20230215 0 165.75 166.5 164.3 165.6 492069 165.6 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230215 0 118 122.6 116 117.5 20835 117.5 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230215 0 48.65 49.9 48.65 48.7 511 48.7 up up correct
OFSS.BSE Oracle Financial Services Software Limited 20230215 0 3145.95 3175.05 3130.25 3169.1499 898 3169.1499 up up correct
OIL.BSE Oil India Limited 20230215 0 255 255 246.15 247.6 349150 237.8826 down down correct
OKPLA.BSE OK Play India Limited 20230215 0 61 63.05 58.5 59.45 81332 59.45 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230215 0 125.3 138.3 125.25 125.3 917 125.3
OMAXAUTO.BSE Omax Autos Limited 20230215 0 52.2 52.95 51.3 51.55 888 51.55 down down correct
OMAXE.BSE Omaxe Limited 20230215 0 64.45 64.45 58 58.5 10238 58.5 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230215 0 148.75 149.45 145.55 147.5 670838 143.6874 down up incorrect
ONMOBILE.BSE OnMobile Global Limited 20230215 0 74.6 76 71.1 71.5 203179 71.5 down up incorrect
ORACLECR.BSE Oracle Credit Limited 20230215 0 114 122 114 118.15 3083 117.63 up down incorrect
ORBTEXP.BSE Orbit Exports Limited 20230215 0 140.05 144.45 129.5 143.95 1330 143.95 up down incorrect
ORGCOAT.BSE Organic Coatings Limited 20230215 0 6.21 6.21 6.21 6.21 0 6.21
ORIENTBELL.BSE Orient Bell Limited 20230215 0 503.5 525.95 500.5 512.4 177 512.4 up down incorrect
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230215 0 701.25 703.45 687.5 696.2 970 696.2 down up incorrect
ORIENTPPR.BSE Orient Paper & Industries Limited 20230215 0 39.45 40.5 39.1 40.05 261173 40.05 up down incorrect
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230215 0 2584.1001 2584.1001 2544.1001 2560.3501 394 2560.3501 down up incorrect
ORTINLAABS.BSE Ortin Laboratories Limited 20230215 0 23.05 23.3 22.6 22.7 11628 22.7 down up incorrect
OSCARGLO.BSE Oscar Global Limited 20230215 0 6.36 6.36 6.36 6.36 1 6.36
OSIAJEE.BSE Osiajee Texfab Limited 20230215 0 49 50.9 48.9 50.4 19726 50.4 up up correct
OTCO.BSE OTCO International Ltd 20230215 0 5.84 5.84 4.83 4.9 1981 4.9 down down correct
OZONEWORLD.BSE Ozone World Limited 20230215 0 7 7 6.65 6.66 271 6.66 down down correct
PAGEIND.BSE Page Industries Limited 20230215 0 38403.25 38600 37860.3008 38387.3516 518 38327.8672 down down correct
PAISALO.BSE Paisalo Digital Limited 20230215 0 62.9 62.9 59 59.25 3837 59.25 down down correct
PANTH.BSE Synergy Bizcon Limited 20230215 0 9.1 9.5 9.1 9.2 33753 9.2 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230215 0 85.3 85.3 83.8 84.95 17408 84.95 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230215 0 54.45 54.45 54.45 54.45 4116 54.45
PARVATI.BSE Parvati Sweetners and Power Limited 20230215 0 8.58 8.59 7.84 8.05 26274 8.05 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230215 0 22.55 22.65 22.55 22.65 20 22.65 up up correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230215 0 224.8 224.8 217.1 222.05 3741 222.05 down down correct
PATSPINLTD.BSE Patspin India Limited 20230215 0 12 12 10.85 11.2 7397 11.2 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230215 0 28.9 28.9 28.9 28.9 22051 28.9
PECOS.BSE Pecos Hotels and Pubs Limited 20230215 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230215 0 873.75 879.8 865.55 877.5 23678 877.5 up down incorrect
PENIND.BSE Pennar Industries Limited 20230215 0 68.5 72.3 68.45 70.65 371300 70.65 up down incorrect
PFC.BSE Power Finance Corporation Limited 20230215 0 143.5 149.2 142.9 148.3 219422 144.7822 up down incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230215 0 4594.65 4689.4 4594.65 4634.65 306 4634.65 up down incorrect
PHOENIXTN.BSE Phoenix Township Limited 20230215 0 50.8 51.95 47.5 49 7813 49 down up incorrect
PHRMASI.BSE Phaarmasia Limited 20230215 0 25.55 27.5 25.5 27.45 6922 27.45 up down incorrect
PIFL.BSE Pacheli Industrial Finance Limited 20230215 0 7.49 7.64 7.21 7.21 1105 7.21 down up incorrect
PIIND.BSE PI Industries Limited 20230215 0 3135.95 3255.1001 3067.3999 3121.25 47591 3116.806 down up incorrect
PMTELELIN.BSE P.M. Telelinnks Limited 20230215 0 7.5 7.75 6.95 7.14 7599 7.14 down up incorrect
PNBGILTS.BSE PNB Gilts Ltd 20230215 0 61.95 62.05 60.8 61.2 13294 61.2 down up incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230215 0 165.65 165.65 156.55 160 189 160 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230215 0 212.45 215.1 212.45 214.55 563756 214.55 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230215 0 65.05 69.5 65.05 68.3 21216 67.9919 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230215 0 401.75 413.2 401.75 406.3 22113 406.3 up up correct
PRICOLLTD.BSE Pricol Limited 20230215 0 198.2 206.8 198.2 205.25 63230 205.25 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230215 0 11.09 13.1 11.09 12.35 14088 12.35 up up correct
PRIMESECU.BSE Prime Securities Limited 20230215 0 100.45 100.45 98.95 100 247 100 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230215 0 26 27.15 25.75 26.05 98307 26.05 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230215 0 233 233 233 233 2 233
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230215 0 928.75 956 928.75 941.05 192 941.05 up up correct
PVR.BSE PVR Limited 20230215 0 1695 1725 1694.15 1712.95 13226 1712.95 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230215 0 48.79 48.79 47.9 47.95 2420 47.95 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230215 0 3.96 3.96 3.24 3.95 199 3.95 down down correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230215 0 28.7 29 26.7 29 1034 29 up up correct
QUEST.BSE Quest Softech (India) Limited 20230215 0 69.75 75.25 69.25 69.25 22838 69.25 down down correct
RADICO.BSE Radico Khaitan Limited 20230215 0 1082 1126.35 1071.2 1116.1 16694 1116.1 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230215 0 10.55 11.64 10.5 10.92 7526 10.92 up up correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230215 0 781.65 803.7 763.35 771.5 34166 771.5 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230215 0 781.05 789.45 763 766.5 5945 766.5 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230215 0 19.6 20 18.9 19.1 557758 19.1 down down correct
RAMAVISION.BSE Rama Vision Limited 20230215 0 48.3 48.3 46 46.15 1539 46.15 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230215 0 728.55 744 720.4 740.4 7189 740.4 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230215 0 6.55 6.55 5.96 6.48 2783 6.48 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230215 0 210.45 219 209.6 212.05 208 212.05 up up correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230215 0 3676 3676 3675 3675 12 3675 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230215 0 23 23.45 21.6 23.45 8557 23.45 up up correct
RBL.BSE Rane Brake Lining Limited 20230215 0 713.2 728.6 701 705.05 512 705.05 down down correct
RBLBANK.BSE RBL Bank Limited 20230215 0 164.1 166.75 163.05 163.7 122796 163.7 down down correct
RCL.BSE Radhagobind Commercial Limited 20230215 0 27.15 29.9 27.15 28.1 4318 28.1 up up correct
RCOM.BSE Reliance Communications Limited 20230215 0 1.83 1.84 1.78 1.79 580432 1.79 down down correct
RECLTD.BSE REC Limited 20230215 0 113.5 116.3 113.2 115.85 367892 115.85 up up correct
REGENCY.BSE Regency Investments Limited 20230215 0 9.05 9.48 8.76 8.93 29725 8.93 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230215 0 3.85 3.89 3.55 3.86 116339 3.86 up up correct
RELAXO.BSE Relaxo Footwears Limited 20230215 0 777.4 792.8 777.05 788.4 3225 788.4 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230215 0 9.14 9.14 9.14 9.14 0 9.14
RELIABVEN.BSE Reliable Ventures India Limited 20230215 0 12.59 12.59 11.2 11.26 21630 11.26 down down correct
RELIANCE.BSE Reliance Industries Limited 20230215 0 2387.8 2437 2375 2430.1001 367072 2430.1001 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230215 0 230 231.8 228.45 229.05 22 229.05 down down correct
RML.BSE Rane (Madras) Limited 20230215 0 475.3 499 473.75 478 6067 478 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230215 0 2.49 2.49 2.4 2.43 306423 2.43 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230215 0 16.8 16.8 16.8 16.8 500 16.8
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230215 0 13.48 13.48 12.82 12.82 339 12.82 down down correct
RPOWER.BSE Reliance Power Limited 20230215 0 11.31 11.46 11.06 11.12 2696404 11.12 down down correct
RSCINT.BSE RSC International Limited 20230215 0 5.61 5.61 5.61 5.61 500 5.61
RSDFIN.BSE RSD Finance Limited 20230215 0 91.1 95.45 84.25 90.6 1536 90.6 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230215 0 249 258.2 245.7 256.2 21252 256.2 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230215 0 167.4 172 152.5 154.2 48895 154.2 down up incorrect
RUBFILA.BSE Rubfila International Limited 20230215 0 66.95 72 65.2 70.55 82901 70.55 up down incorrect
RUSHIL.BSE Rushil Décor Limited 20230215 0 346 351 340.35 349.1 2533 349.1 up down incorrect
SADBHAV.BSE Sadbhav Engineering Limited 20230215 0 12.5 12.5 12.28 12.28 43533 12.28 down up incorrect
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230215 0 104 118.9 104 117.55 162092 117.55 up down incorrect
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230215 0 49.5 50.8 46.2 48.25 953 48.25 down up incorrect
SALONACOT.BSE Salona Cotspin Limited 20230215 0 237.05 240.75 228.3 235.25 198 235.25 down up incorrect
SAMBHAAV.BSE Sambhaav Media Limited 20230215 0 3.72 3.72 3.24 3.43 18248 3.43 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230215 0 147 147 142 142.4 5279 142.4 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230215 0 894.7 924 852.2 918.15 25411 918.15 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230215 0 195 200.45 195 199.85 409 199.85 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230215 0 374.45 385.55 374.45 383.4 47574 383.4 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230215 0 38.75 38.75 35.35 37.55 3295 37.55 down down correct
SANOFI.BSE Sanofi India Limited 20230215 0 5340 5363.9502 5320.1001 5352.4502 287 5352.4502 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230215 0 0.63 0.65 0.62 0.62 390885 0.62 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230215 0 38.75 39.4 38.15 39 3285 39 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230215 0 748.95 757.3 745.1 755.6 10101 755.6 up up correct
SBIN.BSE State Bank of India 20230215 0 541.45 544.65 537 542.2 294189 542.2 up down incorrect
SBISENSEX.BSE SBI ETF Sensex 20230215 0 652.1 657 649.11 655.95 1911 655.95 up down incorrect
SCI.BSE The Shipping Corporation of India Limited 20230215 0 117.15 122.2 117.15 121.7 148085 121.7 up down incorrect
SEL.BSE Sanathnagar Enterprises Limited 20230215 0 24.5 24.5 24.5 24.5 0 24.5
SGL.BSE STL Global Limited 20230215 0 14.5 15.4 14.5 15.2 2701 15.2 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230215 0 651.85 678.8 639.5 670.6 1396 670.6 up up correct
SHANTAI.BSE Shantai Industries Limited 20230215 0 30.7 30.7 30.7 30.7 0 30.7
SHESHAINDS.BSE Sheshadri Industries Limited 20230215 0 18.65 18.85 18.3 18.8 738 18.8 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230215 0 18.8 18.8 18.8 18.8 200 18.8
SHILPAMED.BSE Shilpa Medicare Limited 20230215 0 237 243.3 231.1 237.95 6674 237.95 up up correct
SHISHIND.BSE Shish Industries Limited 20230215 0 182 187.75 174.5 182.3 4318 182.3 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230215 0 23.85 25.5 23.85 24.45 15098 24.45 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230215 0 85.5 85.5 84.55 84.9 123 84.9 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230215 0 7.8 7.8 6.81 7.03 8299 7.03 down down correct
SHREECEM.BSE Shree Cement Limited 20230215 0 24500.0508 25032.5996 24319.1992 24922.6504 1292 24877.6504 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230215 0 168 185 168 170 1074 170 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230215 0 32.5 34 32.5 32.65 160 32.65 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230215 0 262.1 263.2 254.4 257.4 3297 257.4 down down correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230215 0 0.45 0.45 0.45 0.45 0 0.45
SIGNETIND.BSE Signet Industries Limited 20230215 0 36.6 42.3 36.6 42.3 128841 42.3 up up correct
SILINV.BSE SIL Investments Limited 20230215 0 300 342.8 300 322.7 61 322.7 up up correct
SITINET.BSE SITI Networks Limited 20230215 0 1.49 1.51 1.46 1.46 4008851 1.46 down down correct
SML.BSE Soni Medicare Limited 20230215 0 26.55 26.55 26.55 26.55 192 26.55
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230215 0 72.3 73.4 71 71.45 1723 71.45 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230215 0 273.05 273.2 265.05 266.6 2346 266.6 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230215 0 17.6 18 17.55 17.95 459805 17.95 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230215 0 24 25.4 24 24.5 3901 24.5 up up correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230215 0 1.5 1.61 1.5 1.6 19899 1.6 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230215 0 16.5 16.5 15.9 15.9 287 15.9 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230215 0 34.65 34.65 34.65 34.65 260 34.65
SPENCER.BSE Spencer's Retail Limited 20230215 0 66.15 66.9 65.5 66 5892 66 down down correct
SRF.BSE SRF Limited 20230215 0 2220.95 2259 2220.8 2253.2 7410 2253.2 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230215 0 32.7 33.75 32.25 33.75 450 33.75 up up correct
SSLFINANCE.BSE Archana Software Limited 20230215 0 3.38 3.39 3.37 3.39 100 3.39 up up correct
SSWL.BSE Steel Strips Wheels Limited 20230215 0 151.1 159.85 149.25 155.9 14192 155.9 up up correct
STAMPEDE.BSE Stampede Capital Limited 20230215 0 0.79 0.79 0.79 0.79 0 0.79
STAR.BSE Strides Pharma Science Limited 20230215 0 295 299.85 293 297.25 14352 297.25 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230215 0 145 145 120.1 132 7291 132 down down correct
STEL.BSE STEL Holdings Ltd 20230215 0 144.7 144.95 133.3 135.3 388 135.3 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230215 0 15.45 15.45 15.45 15.45 1 15.45
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230215 0 4588.2998 4634.75 4584.0498 4604.1499 595 4604.1499 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230215 0 2340 2360 2319.7 2356.3 591 2344.2297 up down incorrect
SUNILAGR.BSE Sunil Agro Foods Limited 20230215 0 158.5 158.5 142 142 1917 142 down up incorrect
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230215 0 1004.9 1005.95 991 995.2 33402 995.2 down up incorrect
SUNTV.BSE Sun TV Network Limited 20230215 0 454.65 454.65 445.45 452.2 59657 452.2 down up incorrect
SUPERSPIN.BSE Super Spinning Mills Limited 20230215 0 7.87 7.94 7.7 7.73 983 7.73 down up incorrect
SUPRAJIT.BSE Suprajit Engineering Limited 20230215 0 350 351 342.7 346.65 5788 345.6089 down up incorrect
SURANAT&P.BSE Surana Telecom and Power Limited 20230215 0 10 10.15 9.75 9.85 12762 9.85 down up incorrect
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230215 0 54.6 55.4 54 54.1 1068 54.1 down up incorrect
SUVEN.BSE Suven Life Sciences Limited 20230215 0 59.4 60.3 59 59.35 13394 59.35 down up incorrect
SUZLON.BSE Suzlon Energy Limited 20230215 0 8.83 9.04 8.81 8.98 23398852 8.98 up down incorrect
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230215 0 6.04 6.04 5.72 5.84 39311 5.84 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230215 0 0.47 0.47 0.45 0.45 496382 0.45 down down correct
SYMPHONY.BSE Symphony Limited 20230215 0 1059.95 1059.95 1043.95 1052.35 2939 1052.35 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230215 0 175 182.1 175 179.65 66763 179.65 up up correct
TAKE.BSE Take Solutions Ltd 20230215 0 21 21 20 20.25 35327 20.25 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230215 0 12 12 11.6 11.65 2179 11.65 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230215 0 717.6 730 717.45 728.6 11750 728.6 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230215 0 438.2 444.8 438.1 444 299904 444 up up correct
TATASTEEL.BSE Tata Steel Limited 20230215 0 108.9 110.6 108.8 110.35 1674034 110.35 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230215 0 1.3 1.3 1.25 1.26 172463 1.26 down down correct
TCS.BSE Tata Consultancy Services Limited 20230215 0 3490 3525 3460.45 3518.8999 30042 3518.8999 up up correct
TECHM.BSE Tech Mahindra Limited 20230215 0 1011.05 1074.75 1008.4 1070.85 368845 1070.85 up up correct
TELECANOR.BSE Telecanor Global Limited 20230215 0 6.3 7 6.3 7 108 7 up up correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230215 0 49.2 49.2 47 48.2 485465 48.2 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230215 0 43.35 43.35 42.2 42.7 9043 42.7 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230215 0 476.65 477 473.4 474.95 905 474.95 down down correct
TI.BSE Tilaknagar Industries Ltd 20230215 0 113.1 117.4 112.6 113.15 9987 113.15 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230215 0 984.6 995.65 983.5 990.95 872 980.663 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230215 0 980.85 1169 980.85 1165.65 14814 1165.65 up up correct
TIINDIA.BSE Tube Investments of India Limited 20230215 0 2506.95 2510.05 2408.3 2430.5 10171 2430.5 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230215 0 84.3 87.4 84.3 85.7 98477 85.7 up up correct
TIMKEN.BSE Timken India Limited 20230215 0 3008.6001 3032.5 2970 3021.6499 2044 3021.6499 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230215 0 316.4 318.85 314.75 317.85 6789 317.85 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230215 0 1669.35 1729 1669.35 1723.4 500 1723.4 up up correct
TITAN.BSE Titan Company Limited 20230215 0 2506.8999 2528.3501 2484.55 2524.1001 14319 2524.1001 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230215 0 227.05 232.3 227.05 228.95 21723 228.95 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230215 0 15 15.4 14.85 15.1 15154 15.1 up up correct
TRIDENT.BSE Trident Limited 20230215 0 31.55 31.95 31.4 31.8 954789 31.8 up up correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230215 0 57.25 62.5 57.25 60.7 104873 60.7 up up correct
TRL.BSE Taylormade Renewables Limited 20230215 0 108.8 109.75 99.35 109.75 424000 109.75 up up correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230215 0 66.65 67.3 65 66.4 355355 66.4 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230215 0 32.8 33.4 32.5 33.05 143536 33.05 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230215 0 214.4 229.7 210.4 227 156284 227 up up correct
UBL.BSE United Breweries Limited 20230215 0 1464.95 1472 1455.2 1465.95 4849 1465.95 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230215 0 112.4 113.55 111.8 112.9 1334 112.9 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230215 0 97 100 97 98.8 63710 98.8 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230215 0 7100.0498 7170 7050 7148.7002 6815 7148.7002 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230215 0 344.25 350 343 347.3 13807 347.3 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230215 0 42.9 47.15 42.9 47.15 417 47.15 up up correct
UNIDT.BSE United Drilling Tools Limited 20230215 0 229.05 232.05 225 227.15 1846 226.5472 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230215 0 4.38 4.38 3.94 3.94 12 3.94 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230215 0 157.9 173.55 157.85 165.85 11011 165.85 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230215 0 44.2 45.25 43.85 44.35 7046 44.35 up up correct
UNIVARTS.BSE Universal Arts Limited 20230215 0 2.07 2.07 2.07 2.07 0 2.07
UNIVCABLES.BSE Universal Cables Limited 20230215 0 303.1 345.75 298.35 333.8 28632 333.8 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230215 0 11.71 11.71 11.13 11.13 702 11.13 down down correct
UPL.BSE UPL Limited 20230215 0 758 770.55 758 769.3 36055 769.3 up up correct
USHAMART.BSE Usha Martin Limited 20230215 0 187.85 188.75 184.65 186 19734 186 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230215 0 24 24.15 23.2 23.35 512890 23.35 down down correct
VAL.BSE Vaksons Automobiles Limited 20230215 0 24.35 25.8 24.35 24.6 140559 24.6 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230215 0 26.3 26.3 22.25 23.1 417 23.1 down down correct
VANICOM.BSE Vani Commercials Limited 20230215 0 10 10 9.95 10 10177 10
VARROC.BSE Varroc Engineering Limited 20230215 0 273 275.35 268.55 270.45 6277 270.45 down down correct
VASWANI.BSE Vaswani Industries Limited 20230215 0 23.2 24.65 23.2 24.4 37166 24.4 up up correct
VCU.BSE VCU Data Management Limited 20230215 0 7.25 7.38 6.95 7.19 44198 7.19 down down correct
VEDL.BSE Vedanta Limited 20230215 0 313.05 315.75 311.3 312.95 145853 312.95 down down correct
VENKYS.BSE Venky's (India) Limited 20230215 0 1739.35 1766.35 1731.45 1746.15 2550 1746.15 up up correct
VERITAS.BSE Veritas (India) Limited 20230215 0 203.05 203.05 203.05 203.05 175 203.05
VERTEX.BSE Vertex Securities Limited 20230215 0 1.88 1.88 1.84 1.84 2684 1.84 down down correct
VHL.BSE Vardhman Holdings Limited 20230215 0 2729.05 2816.7 2711.3 2723.6499 216 2723.6499 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230215 0 376 380.05 370.6 372.4 4747 372.4 down down correct
VIPIND.BSE VIP Industries Limited 20230215 0 650.05 661.45 650.05 658.1 2991 658.1 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230215 0 180 188.75 171.25 181.65 1862 181.65 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230215 0 35.95 35.95 32.75 33.3 15815 33.3 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230215 0 1.25 1.27 1.23 1.27 2231819 1.27 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230215 0 376.05 380.55 375 376.4 569 376.4 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230215 0 93.6 93.6 93.6 93.6 5695 93.6
VISHNU.BSE Vishnu Chemicals Limited 20230215 0 271 280 270.7 280 7817 280 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230215 0 10.3 10.3 9.8 9.8 5219 9.8 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230215 0 25.45 25.45 24 24.45 2856 24.45 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230215 0 32.9 32.9 32.9 32.9 15629 32.9
VIVIMEDLAB.BSE Vivimed Labs Limited 20230215 0 9.03 9.03 9.03 9.03 0 9.03
VLSFINANCE.BSE VLS Finance Limited 20230215 0 183.95 185.5 180.95 182.15 21454 182.15 down down correct
VMS.BSE VMS Industries Limited 20230215 0 15.5 16 15.5 16 4124 16 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230215 0 1119.95 1127.9 1075.05 1127.9 380 1127.9 up up correct
VOLTAS.BSE Voltas Limited 20230215 0 855.85 861.95 848.65 859.45 13179 859.45 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230215 0 345 355 338.9 345.35 16649 345.35 up up correct
VSTIND.BSE VST Industries Limited 20230215 0 2950 3046.1001 2948.45 3026.05 316 3026.05 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230215 0 2229.1499 2234.3501 2201.05 2214.8501 302 2214.8501 down down correct
VTL.BSE Vardhman Textiles Limited 20230215 0 308.9 316.8 306.4 315.45 25623 315.45 up up correct
WABAG.BSE VA Tech Wabag Limited 20230215 0 327.65 334.45 327 333.1 23446 333.1 up down incorrect
WAGEND.BSE Wagend Infra Venture Limited 20230215 0 0.87 0.87 0.84 0.85 125584 0.85 down up incorrect
WALCHANNAG.BSE Walchandnagar Industries Limited 20230215 0 60.45 62.3 60.4 61.8 6995 61.8 up down incorrect
WALLFORT.BSE Wallfort Financial Services Limited 20230215 0 50.75 52.45 49.8 50.1 2587 50.1 down up incorrect
WARRENTEA.BSE Warren Tea Limited 20230215 0 64.1 66.15 64.1 66.15 208 66.15 up down incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230215 0 82.95 87.45 81.45 85.6 12269 85.6 up down incorrect
WELCORP.BSE Welspun Corp Limited 20230215 0 198.6 198.95 193.25 197.95 40098 197.95 down up incorrect
WELLNESS.BSE Wellness Noni Limited 20230215 0 7.03 7.03 7.03 7.03 0 7.03
WENDT.BSE Wendt (India) Limited 20230215 0 8381.7002 8382 8294 8341.9502 23 8341.9502 down up incorrect
WESTLIFE.BSE Westlife Development Limited 20230215 0 683.75 687.55 671.7 680.3 5676 680.3 down up incorrect
WHBRADY.BSE W.H. Brady & Company Limited 20230215 0 265.45 265.45 244.1 254.3 236 254.3 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230215 0 1282.05 1313.85 1282.05 1307.4 2175 1307.4 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230215 0 26.05 26.05 23.65 23.65 17631 23.65 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230215 0 42.1 44.5 42.1 43 22657 43 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230215 0 71.5 71.5 68.15 70.3 4754 70.3 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230215 0 133.4 133.4 133 133 248 133 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230215 0 186 192 185.7 189.95 63510 189.95 up up correct
WSFIN.BSE Wall Street Finance Limited 20230215 0 35.85 37.8 34.85 36.4 1605 36.4 up down incorrect
XCHANGING.BSE Xchanging Solutions Limited 20230215 0 59.95 61.85 59.95 61.45 6617 61.45 up down incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230215 0 25.75 26.9 25.75 26.7 11124 26.7 up down incorrect
YAMNINV.BSE Yamini Investments Company Limited 20230215 0 0.79 0.79 0.77 0.77 660652 0.77 down up incorrect
YASHMGM.BSE Yash Management & Satellite Ltd 20230215 0 18.85 18.85 18.1 18.45 4901 18.45 down up incorrect
YASHO.BSE Yasho Industries Limited 20230215 0 1333 1348 1321 1331.3 4515 1331.3 down up incorrect
YESBANK.BSE Yes Bank Limited 20230215 0 16.3 16.5 16.15 16.45 8379984 16.45 up down incorrect
YOGISUNG.BSE Yogi Infra Projects Limited 20230215 0 3.5 3.74 3.05 3.45 4090 3.45 down up incorrect
YORKEXP.BSE York Exports Limited 20230215 0 49.9 49.9 47.95 47.95 13 47.95 down up incorrect
YUKEN.BSE Yuken India Limited 20230215 0 528.1 530 520 522 37544 522 down up incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230215 0 13.7 13.7 13.7 13.7 402 13.7
ZEEL.BSE Zee Entertainment Enterprises Limited 20230215 0 216.4 217.9 213.3 214.4 252900 214.4 down up incorrect
ZEELEARN.BSE Zee Learn Limited 20230215 0 4.95 4.95 4.95 4.95 135878 4.95
ZENITHHE.BSE Zenith Healthcare Limited 20230215 0 4.4 4.5 4.29 4.3 26592 4.3 down down correct

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