CollectAI

close-bse_india_stocks

2023/02/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230217 0 24.9 25.2 23.3 23.3 12842 23.3 down down correct
500002.BSE ABB India Limited 20230217 0 3199.95 3237.65 3124.5 3135.25 13666 3135.25 down down correct
500003.BSE Aegis Logistics Limited 20230217 0 341.35 352.35 341.3 348.7 34309 348.7 up up correct
500014.BSE Apple Finance Limited 20230217 0 5.49 5.49 5.01 5.17 48489 5.17 down up incorrect
500016.BSE Aruna Hotels Limited 20230217 0 13.93 14.44 13.11 13.95 5153 13.95 up down incorrect
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230217 0 71.4 72.05 69.9 70.15 51299 70.15 down up incorrect
500023.BSE Asian Hotels (North) Limited 20230217 0 74.4 75.85 73.5 74 7546 74 down up incorrect
500028.BSE ATV Projects India Limited 20230217 0 8.97 8.97 8.48 8.68 2721 8.68 down up incorrect
500029.BSE Autolite (India) Limited 20230217 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230217 0 1125.05 1138.45 1119.45 1121.35 7877 1121.35 down up incorrect
500032.BSE Bajaj Hindusthan Sugar Limited 20230217 0 13.51 13.85 13.42 13.48 562424 13.48 down up incorrect
500033.BSE Force Motors Limited 20230217 0 1293.7 1302.6 1279 1283.2 2558 1283.2 down down correct
500038.BSE Balrampur Chini Mills Limited 20230217 0 375.1 379.5 372.15 373.55 47852 371.056 down down correct
500040.BSE Century Textiles and Industries Limited 20230217 0 651.6 659.75 637.2 641.7 5364 641.7 down down correct
500041.BSE Bannari Amman Sugars Limited 20230217 0 2784.1001 2816.75 2784.1001 2808.2 28 2808.2 up up correct
500042.BSE BASF India Limited 20230217 0 2251.05 2459 2251.05 2372.2 8262 2372.2 up up correct
500048.BSE BEML Limited 20230217 0 1419.3 1453.5 1419.3 1429.55 4090 1424.3203 up up correct
500049.BSE Bharat Electronics Limited 20230217 0 97.75 98.65 96.15 96.45 1085848 96.45 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230217 0 105.25 106.25 104.25 104.4 47703 104.4 down down correct
500058.BSE Bihar Sponge Iron Limited 20230217 0 10.1 10.1 9.6 9.74 11721 9.74 down down correct
500067.BSE Blue Star Limited 20230217 0 1429.95 1429.95 1410 1419 1947 1419 down down correct
500068.BSE Disa India Limited 20230217 0 7995 8074.4 7705 8008.75 601 7908.75 up up correct
500069.BSE BNK Capital Markets Limited 20230217 0 182.2 182.2 176 178.2 1928 178.2 down down correct
500074.BSE BPL Limited 20230217 0 62.1 62.35 61 61.45 8631 61.45 down down correct
500078.BSE Oriental Aromatics Limited 20230217 0 382.2 386.65 378 381.9 995 381.9 down down correct
500083.BSE Century Extrusions Limited 20230217 0 9.13 9.49 9.13 9.39 9835 9.39 up up correct
500084.BSE CESC Limited 20230217 0 77.1 77.85 75.5 76.8 588667 72.3406 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230217 0 297.95 301.4 292.5 293.35 112778 293.35 down down correct
500087.BSE Cipla Limited 20230217 0 1035.8 1035.8 1021.45 1025.8 26423 1025.8 down down correct
500089.BSE DIC India Limited 20230217 0 396.9 396.9 389.65 396.5 1131 394.4287 down down correct
500092.BSE CRISIL Limited 20230217 0 3149.5 3218.35 3120.1 3145.3 2903 3145.3 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230217 0 322.65 325.85 317.3 319.8 126436 318.1689 down down correct
500096.BSE Dabur India Limited 20230217 0 530.05 536.9 530.05 535.95 53371 535.95 up up correct
500101.BSE Arvind Limited 20230217 0 83.75 83.75 82.65 82.9 35191 82.9 down down correct
500102.BSE Ballarpur Industries Limited 20230217 0 0.91 0.91 0.87 0.87 485615 0.87 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230217 0 72.8 73.25 71.6 72.4 910630 72.4 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230217 0 231.5 236.65 230.85 234 143661 234 up up correct
500106.BSE IFCI Limited 20230217 0 11.89 11.95 11.78 11.84 709040 11.84 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230217 0 22.1 22.35 21.75 21.85 290283 21.85 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230217 0 54.2 54.75 53.8 54 112964 54 down down correct
500113.BSE Steel Authority of India Limited 20230217 0 85.2 87.65 85.2 86.2 2641940 86.2 up down incorrect
500116.BSE IDBI Bank Limited 20230217 0 48.5 48.85 48.25 48.5 229158 48.5
500117.BSE DCW Limited 20230217 0 49.8 50.65 49.75 50 93094 50 up down incorrect
500119.BSE Dhampur Sugar Mills Limited 20230217 0 218.5 221 215 216.05 83349 216.05 down up incorrect
500120.BSE Diamines and Chemicals Limited 20230217 0 421 429.7 416.95 419.4 1991 419.4 down up incorrect
500123.BSE ELANTAS Beck India Limited 20230217 0 4330.05 4450 4283 4434.95 229 4434.95 up down incorrect
500125.BSE E.I.D.- Parry (India) Limited 20230217 0 526.75 532.1 522.85 528.05 6281 528.05 up down incorrect
500128.BSE Electrosteel Castings Limited 20230217 0 34 34.6 32.95 33.35 154833 33.35 down up incorrect
500133.BSE ESAB India Limited 20230217 0 4088.55 4104 4079.95 4103.85 34 4075.85 up up correct
500135.BSE EPL Limited 20230217 0 157.75 157.75 154.2 155.15 13452 155.15 down down correct
500142.BSE FGP Limited 20230217 0 6.2 6.59 6.2 6.56 286 6.56 up up correct
500144.BSE Finolex Cables Limited 20230217 0 665 698.4 659.8 681.1 58870 681.1 up up correct
500148.BSE Uflex Limited 20230217 0 490 495.5 482.6 486 15013 486 down down correct
500153.BSE Ganesh Benzoplast Limited 20230217 0 167.9 171.8 161.75 162.85 20417 162.85 down down correct
500160.BSE GTL Limited 20230217 0 5.96 6.29 5.96 6.06 126540 6.06 up up correct
500163.BSE Godfrey Phillips India Limited 20230217 0 1777.95 1782 1736.05 1752.65 2138 1752.65 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230217 0 411.65 415.15 410.25 414.3 6850 414.3 up up correct
500166.BSE Goodricke Group Limited 20230217 0 192 192 189 191.45 1942 191.45 down up incorrect
500168.BSE Goodyear India Limited 20230217 0 1053 1053 1038.5 1042.45 441 1042.45 down up incorrect
500170.BSE GTN Industries Limited 20230217 0 34.95 34.95 31.75 31.8 71974 31.8 down up incorrect
500171.BSE GHCL Limited 20230217 0 513 520.4 513 516.7 14610 516.7 up down incorrect
500173.BSE GFL Ltd. 20230217 0 62.6 62.9 61.9 62.55 2234 62.55 down up incorrect
500183.BSE HFCL Limited 20230217 0 68.2 68.95 67.5 67.75 324068 67.75 down up incorrect
500185.BSE Hindustan Construction Company Limited 20230217 0 14.75 15 14.65 14.75 1117053 14.75
500186.BSE Hindustan Oil Exploration Company Limited 20230217 0 137.15 149.8 137.15 148 147375 148 up up correct
500187.BSE HSIL Limited 20230217 0 365 369.7 348.85 358.25 62295 358.25 down down correct
500191.BSE HMT Limited 20230217 0 29 29.35 28.05 28.05 21024 28.05 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230217 0 2.2 2.2 2.05 2.14 6036 2.14 down down correct
500206.BSE Margo Finance Limited 20230217 0 30 30.3 30 30.1 2122 30.1 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20230217 0 2100 2100.95 2076.6499 2080.8999 1156 2080.8999 down down correct
500213.BSE International Travel House Limited 20230217 0 207.6 211.95 207 210.35 2437 210.35 up up correct
500214.BSE Ion Exchange (India) Limited 20230217 0 3233.5 3277.8501 3144.1001 3187.1499 7487 3187.1499 down down correct
500220.BSE Jasch Industries Limited 20230217 0 148.9 153.45 143.05 151.5 17947 151.5 up up correct
500223.BSE JCT Limited 20230217 0 2.55 2.64 2.3 2.51 2207801 2.51 down down correct
500227.BSE Jindal Poly Films Limited 20230217 0 664.25 664.25 650 651.15 16950 651.15 down down correct
500228.BSE JSW Steel Limited 20230217 0 720.05 735.95 720.05 727.6 24630 727.6 up up correct
500231.BSE Umang Dairies Limited 20230217 0 61.6 61.6 59.1 60.35 183 60.35 down down correct
500236.BSE Kanel Industries Limited 20230217 0 2.16 2.31 2.15 2.16 10822 2.16
500239.BSE K G Denim Limited 20230217 0 26.5 28.65 26.5 27.6 3496 27.6 up up correct
500241.BSE Kirloskar Brothers Limited 20230217 0 363.9 371.45 362.5 364.55 2480 364.55 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230217 0 408.45 415.5 398.6 401.85 109865 401.85 down down correct
500248.BSE Krishna Filament Industries Limited 20230217 0 3.43 3.43 3.43 3.43 462 3.43
500249.BSE KSB Limited 20230217 0 1876.6 1945 1876.6 1917.6 1130 1917.6 up up correct
500257.BSE Lupin Limited 20230217 0 675.05 686.85 668.5 670.05 46222 670.05 down down correct
500264.BSE Mafatlal Industries Limited 20230217 0 52.7 52.7 48.2 48.9 17593 48.9 down down correct
500265.BSE Maharashtra Seamless Limited 20230217 0 328.3 332.65 324 324.25 4666 324.25 down down correct
500266.BSE Maharashtra Scooters Ltd 20230217 0 4611.95 4611.95 4520 4560.4 252 4560.4 down down correct
500267.BSE Majestic Auto Limited 20230217 0 154.9 158 151.1 155.8 22080 148.4763 up up correct
500271.BSE Max Financial Services Limited 20230217 0 738.9 740.35 713.1 719.7 15800 719.7 down down correct
500280.BSE Century Enka Limited 20230217 0 373.8 376.75 371.8 375.95 2732 375.95 up up correct
500284.BSE Lords Chloro Alkali Limited 20230217 0 174.95 179.8 166.2 178.6 14918 178.6 up up correct
500285.BSE SpiceJet Limited 20230217 0 35.5 37.9 35.5 37.55 589529 37.55 up up correct
500288.BSE Morepen Laboratories Limited 20230217 0 26.8 27.25 26.3 26.6 229799 26.6 down down correct
500298.BSE National Peroxide Limited 20230217 0 1496.25 1560 1476.6 1532.4 2647 1532.4 up up correct
500300.BSE Grasim Industries Limited 20230217 0 1638.9 1668.05 1622.75 1641.5 28552 1641.5 up up correct
500304.BSE NIIT Limited 20230217 0 362.3 362.3 351.65 352.55 10325 352.55 down down correct
500306.BSE Jaykay Enterprises Limited 20230217 0 56.8 59.45 56.4 56.95 52207 56.95 up up correct
500307.BSE Nirlon Limited 20230217 0 373 373 352.6 359.85 7856 359.85 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230217 0 155.8 158.7 154.45 156.55 1136837 152.5035 up up correct
500313.BSE Oil Country Tubular Limited 20230217 0 14.5 14.95 14.25 14.95 3104 14.95 up up correct
500314.BSE Oriental Hotels Limited 20230217 0 78.55 80.4 77.45 80.1 225181 80.1 up up correct
500317.BSE Oswal Agro Mills Limited 20230217 0 30.15 30.55 29.5 30.1 7698 30.1 down down correct
500319.BSE Indian Sucrose Limited 20230217 0 61.25 61.25 59.2 60 1156 60 down down correct
500330.BSE Raymond Limited 20230217 0 1334.9 1359.5 1323.25 1351.85 16779 1351.85 up up correct
500331.BSE Pidilite Industries Limited 20230217 0 2305.05 2341.7 2301 2333.3 15857 2333.3 up up correct
500333.BSE Pix Transmissions Limited 20230217 0 763 780.1 750.75 754.6 2158 754.6 down down correct
500335.BSE Birla Corporation Limited 20230217 0 895.4 902.15 887.75 890.95 3428 890.95 down down correct
500336.BSE Surya Roshni Limited 20230217 0 635.9 711.35 635.9 694.75 70081 694.75 up up correct
500338.BSE Prism Johnson Limited 20230217 0 103.55 106.2 103.55 104.65 14812 104.65 up up correct
500339.BSE Rain Industries Limited 20230217 0 170 170.8 167.2 167.6 15931 167.6 down down correct
500343.BSE AMJ Land Holdings Limited 20230217 0 27.9 27.9 27.1 27.25 684 27.25 down down correct
500346.BSE Punjab Communications Limited 20230217 0 32.8 32.8 30.1 30.3 556 30.3 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230217 0 42.1 43.3 41.7 42.7 4040 42.7 up up correct
500355.BSE Rallis India Limited 20230217 0 209.65 211.8 208 208.65 84259 208.65 down down correct
500356.BSE Shree Rama Newsprint Limited 20230217 0 13.52 13.6 13.43 13.57 1015 13.57 up up correct
500357.BSE Rama Paper Mills Limited 20230217 0 26.9 27.5 26 26 5666 26 down down correct
500358.BSE Rama Petrochemicals Limited 20230217 0 3.52 3.98 3.52 3.98 235 3.98 up up correct
500360.BSE Rapicut Carbides Limited 20230217 0 51.55 51.55 49 49 591 49 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230217 0 15.4 15.65 15.3 15.4 53712 15.4
500366.BSE Rolta India Limited 20230217 0 3 3.05 3 3.04 99660 3.04 up up correct
500367.BSE Rubfila International Limited 20230217 0 70.9 73.7 69.15 72.3 17377 72.3 up up correct
500370.BSE Salora International Limited 20230217 0 36 37.45 35.45 37.45 1510 37.45 up up correct
500380.BSE JK Lakshmi Cement Limited 20230217 0 761.95 771.7 742 745.25 11713 745.25 down down correct
500387.BSE Shree Cement Limited 20230217 0 24944.4 26009.45 24886.8 25769.1 1789 25769.1 up up correct
500390.BSE Reliance Infrastructure Limited 20230217 0 131.9 131.9 126 127.65 159645 127.65 down down correct
500402.BSE SPML Infra Limited 20230217 0 26.75 26.75 24.7 25.2 2646 25.2 down down correct
500403.BSE Sundram Fasteners Limited 20230217 0 994 1013.8 991.15 994.2 3244 994.2 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230217 0 137.85 144.25 137.85 143.15 105943 143.15 up up correct
500405.BSE Supreme Petrochem Limited 20230217 0 378.05 387.15 378 380.05 2751 380.05 up up correct
500407.BSE Swaraj Engines Limited 20230217 0 1589.35 1594.9 1584.1 1590 23 1590 up down incorrect
500408.BSE Tata Elxsi Limited 20230217 0 6674 6743.85 6620.3 6659.45 5183 6659.45 down up incorrect
500410.BSE ACC Limited 20230217 0 1835 1865 1813.15 1839.85 38176 1839.85 up down incorrect
500411.BSE Thermax Limited 20230217 0 2070.65 2070.65 2030.2 2049.45 2842 2049.45 down up incorrect
500412.BSE Thirumalai Chemicals Limited 20230217 0 181 188.75 180.15 187.3 32599 187.3 up down incorrect
500414.BSE Timex Group India Limited 20230217 0 127.7 133.1 126.9 132.05 180179 132.05 up down incorrect
500418.BSE Tokyo Plast International Limited 20230217 0 92.5 95.5 90.5 92.7 2487 92.7 up down incorrect
500420.BSE Torrent Pharmaceuticals Limited 20230217 0 1496 1502.5 1488 1489.75 2639 1489.75 down up incorrect
500422.BSE Transchem Limited 20230217 0 23.9 24.3 23.05 23.25 2692 23.25 down up incorrect
500425.BSE Ambuja Cements Limited 20230217 0 346.8 355.9 343.1 353.3 1186467 353.3 up up correct
500426.BSE UTL Industries Limited 20230217 0 2.03 2.03 1.9 1.9 278454 1.9 down down correct
500429.BSE Uniphos Enterprises Limited 20230217 0 168.25 169.9 162.1 163.6 5751 163.6 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230217 0 13693.7 14383.9 13625 13683.8 1372 13683.8 down down correct
500460.BSE Mukand Limited 20230217 0 129 130.4 124.5 126.05 12459 126.05 down down correct
500463.BSE AGC Networks Limited 20230217 0 118.95 118.95 116 118 1517 118 down down correct
500464.BSE Ucal Fuel Systems Limited 20230217 0 113.05 115.95 113.05 114.85 1323 114.85 up up correct
500472.BSE SKF India Limited 20230217 0 4523.95 4523.95 4438.45 4466.05 207 4466.05 down down correct
500540.BSE Premier Limited 20230217 0 3.05 3.05 2.81 2.84 3315 2.84 down down correct
500550.BSE Siemens Limited 20230217 0 3229.95 3245.8 3184.55 3195.75 9382 3195.75 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230217 0 574.3 591.7 570.05 588.6 16532 588.6 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230217 0 631.6 651.95 630.2 634.05 35032 634.05 up up correct
500655.BSE Garware Polyester Limited 20230217 0 629.05 637.45 628.15 634 688 634 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230217 0 1241.85 1252.45 1235.75 1241.75 3048 1241.75 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230217 0 550.25 550.25 540.9 542.25 31450 542.25 down down correct
500672.BSE Novartis India Limited 20230217 0 611.2 613.5 604.85 605.6 996 605.6 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230217 0 128.8 130.2 127.55 128.5 55099 128.5 down down correct
500696.BSE Hindustan Unilever Ltd 20230217 0 2525 2546.8 2507 2515.05 38866 2515.05 down down correct
500730.BSE NOCIL Limited 20230217 0 222.1 224.65 220.15 223.05 59163 223.05 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20230217 0 82 82.9 82 82.55 4535 82.55 up up correct
500790.BSE Nestlé India Limited 20230217 0 19640 19640 18837.65 19008.95 3079 19008.95 down down correct
500800.BSE Tata Consumer Products Limited 20230217 0 732.15 734.4 724.05 726.6 22485 726.6 down down correct
500825.BSE Britannia Industries Limited 20230217 0 4541.65 4587 4517 4532.3 11461 4532.3 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230217 0 1449.85 1459.9 1442 1455.55 6789 1455.55 up up correct
500875.BSE ITC Limited 20230217 0 381.2 384.45 379.35 383.25 192469 383.25 up up correct
500890.BSE Modi Rubber Limited 20230217 0 67.55 70 67.55 69.25 20 69.25 up down incorrect
500940.BSE Finolex Industries Limited 20230217 0 177.05 182 177.05 179.15 91581 179.15 up down incorrect
501148.BSE Dalal Street Investments Limited 20230217 0 225.1 225.1 225.1 225.1 15 225.1
501150.BSE Centrum Capital Limited 20230217 0 22.25 22.3 21.85 22 12111 22 down up incorrect
501242.BSE TCI Finance Limited 20230217 0 3.6 3.6 3.6 3.6 0 3.6
501298.BSE Industrial & Prudential Investment Company Limited 20230217 0 1825 1862.05 1820 1860 112 1860 up down incorrect
501301.BSE Tata Investment Corporation Limited 20230217 0 2249.95 2249.95 2205.6 2210.75 1988 2210.75 down up incorrect
501370.BSE Walchand PeopleFirst Limited 20230217 0 112.6 127.95 112.6 117.5 132 117.5 up down incorrect
501391.BSE W.H. Brady & Company Limited 20230217 0 250 261.9 247.05 247.15 151 247.15 down up incorrect
501421.BSE TechNVision Ventures Limited 20230217 0 205 205 197.4 197.4 104 197.4 down up incorrect
501423.BSE Shaily Engineering Plastics Limited 20230217 0 1310.45 1311.95 1211 1247 248 1247 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230217 0 901.75 910.3 900.05 905.2 3276 905.2 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230217 0 710 715 700 715 15 715 up up correct
501700.BSE IndiaNivesh Limited 20230217 0 55.9 59.6 54.05 59.2 9052 59.2 up up correct
501831.BSE Coastal Corporation Limited 20230217 0 216.1 221.5 207.45 212.55 2735 212.55 down down correct
502137.BSE Deccan Cements Limited 20230217 0 473.45 482.05 473.4 475.75 1407 475.75 up up correct
502168.BSE NCL Industries Limited 20230217 0 177.15 180 176.5 177.35 4258 175.8167 up up correct
502175.BSE Saurashtra Cement Limited 20230217 0 55.5 56.75 55.1 55.3 11138 55.3 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230217 0 67 67.5 65 67 50020 67
502281.BSE Triveni Glass Limited 20230217 0 23.4 24.25 22.2 23.3 10104 23.3 down down correct
502294.BSE Nilachal Refractories Limited 20230217 0 39 40 37.25 37.25 776 37.25 down down correct
502330.BSE Andhra Paper Limited 20230217 0 437.05 449.75 437 441.4 15755 441.4 up down incorrect
502448.BSE Rollatainers Limited 20230217 0 1.23 1.23 1.2 1.2 34892 1.2 down up incorrect
502450.BSE Seshasayee Paper and Boards Limited 20230217 0 260.9 261.55 258.25 259.55 2447 259.55 down up incorrect
502820.BSE DCM Limited 20230217 0 78.85 79.9 76.8 78.05 2722 78.05 down down correct
502865.BSE Forbes & Company Limited 20230217 0 609.8 680 609.8 648.25 5096 648.25 up up correct
502873.BSE H.P. Cotton Textile Mills Limited 20230217 0 93.7 98.85 91.35 93.65 4218 93.65 down down correct
502986.BSE Vardhman Textiles Limited 20230217 0 313.45 317.15 310.85 314.75 54285 314.75 up up correct
503100.BSE The Phoenix Mills Limited 20230217 0 1345.35 1345.35 1290.3 1298.25 7256 1298.25 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230217 0 279.25 279.25 262 267 2613 267 down down correct
503127.BSE Raja Bahadur International Limited 20230217 0 3555 3600 3525 3525 60 3525 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230217 0 143.05 144.05 140.4 142.35 862 142.35 down down correct
503229.BSE Simplex Realty Limited 20230217 0 85.5 85.5 77.95 77.95 1920 77.95 down down correct
503310.BSE Swan Energy Limited 20230217 0 275 280.15 272.8 277.55 17814 277.55 up up correct
503349.BSE The Victoria Mills Limited 20230217 0 2451 2500 2451 2475.35 10 2475.35 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230217 0 10.55 11 10.36 10.5 13577 10.5 down down correct
503722.BSE Banswara Syntex Limited 20230217 0 141.5 149.15 139.2 147.45 16094 147.45 up up correct
503804.BSE Shri Dinesh Mills Limited 20230217 0 573.05 573.05 521 540.2 524 540.2 down down correct
503806.BSE SRF Limited 20230217 0 2322 2329.15 2304.4 2319 14317 2319 down down correct
503811.BSE Siyaram Silk Mills Limited 20230217 0 466.65 471.15 463.25 465 7059 465 down down correct
503816.BSE Swadeshi Polytex Limited 20230217 0 37.1 37.1 35.45 36.65 5169 36.65 down down correct
503960.BSE Bharat Bijlee Limited 20230217 0 2786.6 2848 2741 2753.85 1324 2753.85 down down correct
504028.BSE GEE Limited 20230217 0 73.1 75.35 73.1 74.05 26152 74.05 up up correct
504058.BSE Indo National Limited 20230217 0 349.45 349.45 330 330.8 1177 330.8 down down correct
504067.BSE Zensar Technologies Limited 20230217 0 265 269.95 262.2 266.9 2124102 266.9 up up correct
504076.BSE Jyoti Limited 20230217 0 20.1 20.9 18.6 20.25 20564 20.25 up up correct
504084.BSE Kaycee Industries Limited 20230217 0 7844 7845 7160.5 7350.05 16 7350.05 down down correct
504092.BSE Indokem Limited 20230217 0 117.85 117.85 113.2 114.25 1343 114.25 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230217 0 248 249.95 245 247.45 685 247.45 down down correct
504112.BSE Nelco Limited 20230217 0 621.1 633.6 615.8 617.8 6556 617.8 down down correct
504132.BSE Permanent Magnets Limited 20230217 0 764.8 773.95 743 762.6 4152 762.6 down down correct
504176.BSE High Energy Batteries (India) Limited 20230217 0 343.4 350.8 341.4 345.15 6059 345.15 up up correct
504180.BSE The Standard Batteries Limited 20230217 0 29.45 29.45 27.9 29 3268 29 down up incorrect
504240.BSE Delton Cables Limited 20230217 0 79.9 82.8 75.05 78.1 5380 78.1 down up incorrect
504258.BSE Lakshmi Electrical Control Systems Limited 20230217 0 818.95 818.95 781 789.25 2234 789.25 down up incorrect
504286.BSE Delta Manufacturing Limited 20230217 0 77.9 77.9 65.5 66.4 1156 66.4 down up incorrect
504340.BSE Confidence Finance and Trading Limited 20230217 0 12.79 12.79 12.79 12.79 1 12.79
504351.BSE Empower India Limited 20230217 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230217 0 5.29 5.29 4.76 4.8 94665 4.8 down up incorrect
504605.BSE Uni Abex Alloy Products Limited 20230217 0 775 837.95 770 826.05 2342 826.05 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230217 0 1101.95 1113.6 1092.65 1105.8 3866 1105.8 up up correct
504646.BSE Bhagwati Autocast Limited 20230217 0 240 254 240 252.3 514 252.3 up up correct
504697.BSE Galada Power and Telecommunication Limited 20230217 0 1.76 1.9 1.76 1.76 3397 1.76
504786.BSE Investment & Precision Castings Limited 20230217 0 306.9 306.9 296 301.9 1156 301.9 down down correct
504810.BSE Informed Technologies India Limited 20230217 0 43.45 43.45 40 40 238 40 down down correct
504840.BSE Kaira Can Company Limited 20230217 0 2393.9 2394 2345 2360 227 2360 down down correct
504879.BSE Orient Abrasives Limited 20230217 0 26 26.45 25.05 25.75 38546 25.75 down down correct
504882.BSE National Standard (india) Ltd 20230217 0 4993.75 5205 4837.2 4856.05 163 4856.05 down down correct
504908.BSE Duncan Engineering Limited 20230217 0 359.7 369.4 351.15 365.1 714 365.1 up up correct
504959.BSE Stovec Industries Limited 20230217 0 2099 2110 2076 2083.65 111 2083.65 down up incorrect
504961.BSE Tayo Rolls Limited 20230217 0 67 68 65 65.7 1618 65.7 down up incorrect
504966.BSE The Tinplate Company of India Limited 20230217 0 326.1 326.1 321.75 323.75 7035 323.75 down up incorrect
504973.BSE Cholamandalam Financial Holdings Limited 20230217 0 602.95 608.2 597.3 599.6 1597 599.6 down up incorrect
504988.BSE Welcast Steels Limited 20230217 0 682.1 726 680.5 718 44 718 up down incorrect
505029.BSE Atlas Cycles (Haryana) Limited 20230217 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230217 0 803 803 787.2 796.25 840 796.25 down up incorrect
505075.BSE Setco Automotive Limited 20230217 0 9.97 10.12 9.42 9.5 32879 9.5 down down correct
505141.BSE Scooters India Limited 20230217 0 28.1 28.7 27.15 27.6 1471 27.6 down down correct
505160.BSE Talbros Automotive Components Limited 20230217 0 478.8 491.4 474.95 483 1643 481.8677 up up correct
505163.BSE ZF Steering Gear (India) Limited 20230217 0 439 439 415.05 417 1376 417 down down correct
505192.BSE SML Isuzu Limited 20230217 0 721.4 724.95 717.55 718.9 285 718.9 down down correct
505196.BSE TIL Limited 20230217 0 161.4 165 158.1 161.05 126 161.05 down down correct
505200.BSE Eicher Motors Limited 20230217 0 3304.95 3304.95 3241 3285.7 6186 3285.7 down down correct
505216.BSE Alfred Herbert (India) Limited 20230217 0 720 720 680.6 699.9 72 699.9 down down correct
505242.BSE Dynamatic Technologies Limited 20230217 0 2789.8999 2877.25 2713.1001 2740.25 4913 2740.25 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230217 0 63.1 63.1 60.25 60.25 1329 60.25 down down correct
505255.BSE GMM Pfaudler Limited 20230217 0 1545.05 1547.7 1525.05 1532.05 4049 1532.05 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230217 0 675 725 601.6 680 194 680 up up correct
505355.BSE Nesco Limited 20230217 0 568 571 559.45 561.25 4419 561.25 down down correct
505358.BSE Integra Engineering India Limited 20230217 0 99 100 95.45 98.15 21404 98.15 down down correct
505368.BSE Revathi Equipment Limited 20230217 0 1115 1230.15 1115 1161.55 1982 1161.55 up up correct
505509.BSE Responsive Industries Limited 20230217 0 125.75 127.15 125.35 126.2 82 126.2 up up correct
505523.BSE Maharashtra Corporation Limited 20230217 0 1.14 1.24 1.14 1.24 4256675 1.24 up up correct
505533.BSE Westlife Development Limited 20230217 0 676 691.6 672.9 677.15 6803 677.15 up up correct
505590.BSE SVP Global Ventures Limited 20230217 0 29.1 30.6 29.1 29.9 34074 29.9 up up correct
505650.BSE Skyline Millars Limited 20230217 0 11 11.3 10.35 11.18 15456 11.18 up up correct
505681.BSE Bimetal Bearings Limited 20230217 0 404.6 414.9 400 404.4 662 404.4 down down correct
505693.BSE La Tim Metal & Industries Limited 20230217 0 9.5 9.85 9.32 9.43 56402 9.43 down down correct
505700.BSE Elecon Engineering Company Limited 20230217 0 383 421.1 379.55 416.25 278114 416.25 up up correct
505712.BSE Him Teknoforge Limited 20230217 0 80.5 85.65 80.5 81.75 2034 81.75 up up correct
505714.BSE Gabriel India Limited 20230217 0 157.2 161.6 156.9 160.6 64480 160.6 up up correct
505720.BSE Hercules Hoists Limited 20230217 0 207.55 213.05 203.65 206.15 7183 205.6372 down down correct
505726.BSE IFB Industries Limited 20230217 0 829.55 836.6 829.55 835.45 78 835.45 up up correct
505729.BSE Singer India Limited 20230217 0 70 71.45 68.5 69.65 64119 69.65 down down correct
505737.BSE International Combustion (India) Limited 20230217 0 370 372 367 372 244 372 up up correct
505750.BSE Jost's Engineering Company Limited 20230217 0 524.95 524.95 509.05 511.05 77 511.05 down down correct
505790.BSE Schaeffler India Limited 20230217 0 2888 2988 2870 2943.75 37679 2943.75 up up correct
505800.BSE Rane Holdings Limited 20230217 0 977.4 993.9 961 964.9 1166 964.9 down down correct
505827.BSE SNL Bearings Limited 20230217 0 277 277 266.4 267.9 1576 267.9 down down correct
505840.BSE Jaipan Industries Limited 20230217 0 30.8 32.5 29.8 30.55 8710 30.55 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230217 0 116.1 116.95 115 115.15 8714 115.15 down down correct
505854.BSE TRF Limited 20230217 0 167.5 168.15 166 166.8 2459 166.8 down down correct
505872.BSE WPIL Limited 20230217 0 1709 1845.9 1705.8 1795.05 25751 1795.05 up up correct
505890.BSE Kennametal India Limited 20230217 0 2200 2205.25 2170.65 2176 296 2176 down down correct
505893.BSE Hindustan Hardy Limited 20230217 0 273.9 280 263.35 278.1 1675 278.1 up up correct
505978.BSE Triton Valves Limited 20230217 0 1609 1616 1600 1600.35 215 1600.35 down down correct
506022.BSE Prakash Industries Limited 20230217 0 59.35 59.95 58.75 59.15 33987 59.15 down down correct
506074.BSE Arshiya Limited 20230217 0 6.54 6.54 5.78 5.78 627741 5.78 down down correct
506076.BSE Grindwell Norton Limited 20230217 0 1930.1 1981 1922.5 1977.55 1601 1977.55 up up correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230217 0 73.05 73.05 70.35 72.45 976 72.45 down down correct
506109.BSE Genesys International Corporation Limited 20230217 0 433.7 435.7 402 407.4 814 407.4 down down correct
506146.BSE Visagar Polytex Limited 20230217 0 1.05 1.05 1.02 1.03 146318 1.03 down down correct
506184.BSE Kanani Industries Limited 20230217 0 7.95 8.12 7.92 8.09 6750 8.09 up up correct
506194.BSE Arihant Superstructures Limited 20230217 0 215.9 216.35 213.15 215.35 496 215.35 down down correct
506197.BSE Bliss GVS Pharma Limited 20230217 0 78.4 80.8 77.5 78.55 7216 78.55 up up correct
506222.BSE INEOS Styrolution India Limited 20230217 0 751.1 770 743.9 747.25 3297 747.25 down down correct
506235.BSE Alembic Limited 20230217 0 66 66.5 65.05 65.25 8264 65.25 down down correct
506248.BSE Amines & Plasticizers Limited 20230217 0 90.95 92 87.25 90.6 6486 90.6 down down correct
506260.BSE Anuh Pharma Limited 20230217 0 87.8 87.8 86.3 86.55 7405 86.55 down down correct
506261.BSE Modison Metals Limited 20230217 0 60.6 60.9 55.4 58.85 30926 58.85 down down correct
506285.BSE Bayer CropScience Limited 20230217 0 4463.4 4524 4463.4 4511.9 5403 4511.9 up up correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230217 0 261.25 264.4 259.4 260.5 962 260.5 down down correct
506480.BSE GOCL Corporation Limited 20230217 0 338 349.85 338 342.3 379 342.3 up up correct
506520.BSE Jayshree Chemicals Limited 20230217 0 6.25 6.3 6.07 6.29 3657 6.29 up up correct
506522.BSE J. L. Morison (India) Limited 20230217 0 1680 1719 1670 1676.5 65 1676.5 down down correct
506528.BSE Keltech Energies Limited 20230217 0 778 800 751.1 773.3 1085 773.3 down down correct
506532.BSE Nitta Gelatin India Limited 20230217 0 646 690 646 688 10661 688 up up correct
506590.BSE Phillips Carbon Black Limited 20230217 0 120.8 121.25 118.85 119.85 64904 119.85 down down correct
506605.BSE Polychem Limited 20230217 0 979 979 933.1 944 278 944 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230217 0 124.85 127 119.95 122.05 107362 122.05 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230217 0 362.05 375 361.45 362.4 9180 362.4 up up correct
506687.BSE Transpek Industry Limited 20230217 0 1648.8 1651.9 1600 1619.55 4252 1619.55 down down correct
506690.BSE Unichem Laboratories Limited 20230217 0 324 338 324 328.75 10025 328.75 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230217 0 113.05 113.25 106.75 109.1 988 109.1 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230217 0 55.75 55.8 52.75 54.35 8813 54.35 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230217 0 3308 3388 3308 3366.1 637 3366.1 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230217 0 71.2 81 70.95 78.7 457916 78.7 up up correct
506858.BSE Gujarat Petrosynthese Limited 20230217 0 33.75 35.4 33.75 34.8 3810 34.8 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230217 0 629 629 608 612.25 6321 612.25 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230217 0 71.85 71.85 69 70.9 305 70.9 down down correct
506919.BSE Makers Laboratories Limited 20230217 0 104.8 104.8 101.05 102.95 1048 102.95 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230217 0 134 134 130 133.85 269 133.85 down down correct
507155.BSE Jagatjit Industries Limited 20230217 0 90.1 91.95 90.05 90.5 3029 90.5 up up correct
507180.BSE Kesar Enterprises Limited 20230217 0 63.55 64.5 62 62 1537 62 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230217 0 10 10.35 9.8 10.2 3064 10.2 up up correct
507488.BSE G.M. Breweries Limited 20230217 0 570 572.05 567 567.65 822 567.65 down down correct
507490.BSE Rana Sugars Limited 20230217 0 22.55 22.8 22.35 22.5 44678 22.5 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230217 0 17.75 18.15 17.4 17.9 5260 17.9 up up correct
507508.BSE Riga Sugar Company Limited 20230217 0 7.44 7.44 7.44 7.44 1 7.44
507514.BSE Som Distilleries & Breweries Limited 20230217 0 120.65 122.35 117.9 119.4 50849 119.4 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230217 0 389.5 391.05 386 387.85 805 387.85 down down correct
507552.BSE Foods and Inns Limited 20230217 0 135.9 135.9 127.8 127.8 12628 127.8 down down correct
507580.BSE IVP Limited 20230217 0 131.75 134.7 130.85 132.4 2879 132.4 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230217 0 128.15 128.15 128.15 128.15 5342 128.15
507621.BSE Milkfood Limited 20230217 0 614.45 620 592.3 617.5 105 617.5 up up correct
507645.BSE Polson Limited 20230217 0 10547 10892 10547 10849 4 10849 up up correct
507685.BSE Wipro Limited 20230217 0 405.55 407.85 404 406.2 215025 406.2 up up correct
507690.BSE Orient Beverages Limited 20230217 0 129.75 129.75 123.2 124.6 3012 124.6 down down correct
507717.BSE Dhanuka Agritech Limited 20230217 0 682.7 687.9 677.5 679.6 933 679.6 down down correct
507747.BSE TTK Healthcare Limited 20230217 0 959 971.8 936.1 955.7 829 955.7 down down correct
507753.BSE TGV SRAAC Limited 20230217 0 121 124 120.2 122.8 159994 122.8 up up correct
507759.BSE Lime Chemicals Limited 20230217 0 21.15 22.2 21 22.2 1314 22.2 up up correct
507779.BSE Kanpur Plastipack Limited 20230217 0 85.45 90 84.2 88.3 4040 88.3 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230217 0 105.4 105.6 103.05 103.05 418 103.05 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230217 0 331.9 333.45 327.35 328.6 975 328.6 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230217 0 63.5 63.5 61.75 62.25 18834 62.25 down down correct
507813.BSE National Oxygen Limited 20230217 0 97.5 97.5 97.5 97.5 590 97.5
507815.BSE Gillette India Limited 20230217 0 4853.15 4854.9 4825 4843.7 471 4843.7 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230217 0 132.8 132.8 128 128 28 128 down down correct
507828.BSE Ansal Housing Limited 20230217 0 3.97 4 3.85 3.95 78716 3.95 down down correct
507836.BSE Mac Charles (India) Limited 20230217 0 377.05 379.95 374 374.5 425 374.5 down down correct
507864.BSE Pioneer Investcorp Limited 20230217 0 34.25 35.65 34 34.9 1740 34.9 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230217 0 37 38.15 36 38.15 438 38.15 up up correct
507878.BSE Unitech Limited 20230217 0 1.58 1.59 1.55 1.58 1375715 1.58
507880.BSE VIP Industries Limited 20230217 0 665 674.05 658.75 666.65 3717 666.65 up up correct
507910.BSE Fiberweb (India) Limited 20230217 0 36.95 37.75 36.7 37.3 1628 37.3 up up correct
507912.BSE LKP Finance Limited 20230217 0 81 82.65 80.35 81.9 1398 81.9 up up correct
507944.BSE Bajaj Steel Industries Limited 20230217 0 975 1098.9 970 1070.45 76785 1070.45 up up correct
507948.BSE Key Corp Limited 20230217 0 50.75 50.75 49 50.35 1181 50.35 down down correct
507960.BSE Gujarat Hotels Limited 20230217 0 147 147 136.35 138.05 356 138.05 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230217 0 33.95 33.95 33.95 33.95 10 33.95
507970.BSE Paramount Cosmetics (India) Limited 20230217 0 37 37 36 36 345 36 down down correct
507981.BSE Jindal Hotels Limited 20230217 0 41 42.4 39.4 41.3 3008 41.3 up up correct
507998.BSE Simmonds Marshall Limited 20230217 0 45 46.9 44.75 45.55 2965 45.55 up down incorrect
508136.BSE B & A Limited 20230217 0 265.1 274.9 265.1 272.7 4045 272.7 up down incorrect
508494.BSE Warren Tea Limited 20230217 0 65.45 65.45 62.25 64 485 64 down up incorrect
508664.BSE Best Eastern Hotels Limited 20230217 0 56.5 56.5 56.45 56.45 57 56.45 down up incorrect
508807.BSE IST Limited 20230217 0 479.65 479.65 460 470.2 1558 470.2 down up incorrect
508869.BSE Apollo Hospitals Enterprise Limited 20230217 0 4659.95 4670 4576.85 4614.05 14877 4607.8272 down up incorrect
508905.BSE SMIFS Capital Markets Limited 20230217 0 39 39.75 38 39.4 11363 39.4 up down incorrect
508906.BSE Everest Industries Limited 20230217 0 776.3 776.75 748.05 760.95 613 760.95 down up incorrect
508918.BSE Greycells Education Limited 20230217 0 32.9 35.7 32.8 35.5 1319 35.5 up down incorrect
508941.BSE Panasonic Carbon India Co. Limited 20230217 0 367.7 371.85 366 369 2054 369 up down incorrect
508954.BSE Finkurve Financial Services Limited 20230217 0 83.8 83.9 77.7 77.95 9798 77.95 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230217 0 4.15 4.23 4.01 4.16 8161 4.16 up up correct
508989.BSE Navneet Education Limited 20230217 0 101 105 99.25 100.05 14752 100.05 down down correct
508996.BSE Satra Properties (India) Limited 20230217 0 0.96 0.96 0.9 0.95 20773 0.95 down down correct
509009.BSE Ausom Enterprise Limited 20230217 0 64.45 67.7 64.45 66.15 831 66.15 up up correct
509040.BSE Netlink Solutions (India) Limited 20230217 0 53.5 54 51.4 52.55 12186 52.55 down down correct
509048.BSE Lancor Holdings Limited 20230217 0 31.8 32 30.3 30.6 12535 30.6 down down correct
509053.BSE Banas Finance Limited 20230217 0 13.5 13.72 13.01 13.43 43530 13.43 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230217 0 18.1 18.65 18.1 18.6 2852 18.6 up up correct
509077.BSE Pressman Advertising Limited 20230217 0 56.2 59.95 55.8 59.95 11859 59.95 up up correct
509079.BSE Gufic Biosciences Limited 20230217 0 204.25 211.2 204.25 207.4 9860 207.4 up up correct
509152.BSE GRP Limited 20230217 0 3150 3225 3138.75 3167.25 215 3167.25 up down incorrect
509162.BSE Indag Rubber Limited 20230217 0 102.5 104 100.2 102.05 7451 102.05 down up incorrect
509196.BSE M M Rubber Company Limited 20230217 0 98.6 98.6 94 94.3 1047 94.3 down up incorrect
509220.BSE PTL Enterprises Limited 20230217 0 31.9 32.4 31.4 31.6 13846 31.6 down up incorrect
509243.BSE TVS Srichakra Limited 20230217 0 2924.05 2939.6 2867 2876.3 485 2876.3 down up incorrect
509438.BSE Benares Hotels Limited 20230217 0 3298 3384.65 3276 3315.05 63 3315.05 up down incorrect
509449.BSE Bhagawati Oxygen Limited 20230217 0 45.3 45.3 41.2 43.8 180 43.8 down up incorrect
509470.BSE Bombay Oxygen Investments Limited 20230217 0 11068 11068 10644 10815 9 10815 down up incorrect
509472.BSE Cravatex Limited 20230217 0 413.7 413.7 384.95 385 228 385 down up incorrect
509480.BSE Berger Paints India Limited 20230217 0 564.9 569.75 561.35 568.9 12250 568.9 up down incorrect
509486.BSE Caprihans India Limited 20230217 0 116.85 116.85 105.3 107.3 5785 107.3 down down correct
509488.BSE Graphite India Limited 20230217 0 317.3 321.45 315.85 317.95 33030 317.95 up up correct
509525.BSE Empire Industries Limited 20230217 0 670 675 663 668.95 703 668.95 down down correct
509546.BSE Graviss Hospitality Limited 20230217 0 24.5 26.85 24.5 26.3 26889 26.3 up up correct
509557.BSE Garware Technical Fibres Limited 20230217 0 2884.9 2976.3 2880.9 2916.85 729 2916.85 up up correct
509567.BSE Goa Carbon Limited 20230217 0 468.05 482.95 466.95 472.8 2208 472.8 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230217 0 399 419.9 399 406.85 65 406.85 up up correct
509631.BSE HEG Limited 20230217 0 991.05 1008.9 991.05 995.4 7029 995.4 up up correct
509635.BSE Hindustan Composites Limited 20230217 0 275 291.05 275 282.85 331 282.85 up up correct
509709.BSE International Conveyors Limited 20230217 0 57.05 58.7 56.7 56.8 29602 56.8 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230217 0 88.95 90.5 88.85 89.1 2448 89.1 up up correct
509820.BSE Huhtamaki India Limited 20230217 0 205.7 205.7 197.8 198.75 1342 198.75 down down correct
509835.BSE Premier Synthetics Limited 20230217 0 23.55 24.8 23.4 24 6153 24 up up correct
509895.BSE Hindoostan Mills Limited 20230217 0 225 241.7 221 227.05 153 227.05 up up correct
509930.BSE The Supreme Industries Limited 20230217 0 2724.95 2771.7 2707.9 2744.3 10787 2744.3 up up correct
509966.BSE VST Industries Limited 20230217 0 3042.5 3146.4 3037.55 3117.7 367 3117.7 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230217 0 5.96 5.96 5.7 5.73 37675 5.73 down down correct
511012.BSE Yamini Investments Company Limited 20230217 0 0.78 0.79 0.75 0.77 1201091 0.77 down down correct
511066.BSE Sakthi Finance Limited 20230217 0 31.8 32.85 29.4 32 5945 32 up up correct
511076.BSE Sat Industries Limited 20230217 0 71.5 73.9 71.5 71.8 11667 71.7 up up correct
511108.BSE Shiva Texyarn Limited 20230217 0 121.1 122.2 118.15 119.15 454 119.15 down down correct
511116.BSE Quadrant Televentures Limited 20230217 0 1.12 1.16 1.09 1.15 443857 1.15 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230217 0 9.48 9.48 9.06 9.37 28 9.37 down down correct
511147.BSE Wall Street Finance Limited 20230217 0 34.1 34.85 33.3 33.45 2574 33.45 down down correct
511196.BSE Can Fin Homes Limited 20230217 0 583 589.7 576.6 578.75 20775 578.75 down down correct
511355.BSE India Cements Capital Limited 20230217 0 9.56 10 9.45 9.84 8024 9.84 up up correct
511359.BSE Ad-Manum Finance Limited 20230217 0 51.75 51.75 51.5 51.65 250 51.65 down down correct
511377.BSE Mehta Integrated Finance Limited 20230217 0 16.65 16.65 16.65 16.65 100 16.65
511389.BSE Videocon Industries Limited 20230217 0 7.25 7.25 7.25 7.25 0 7.25
511411.BSE Shristi Infrastructure Development Corporation Limited 20230217 0 23.85 24.8 23.8 23.9 1090 23.9 up up correct
511413.BSE Crest Ventures Limited 20230217 0 172.35 180.2 172.35 179.3 109 179.3 up up correct
511431.BSE Vakrangee Limited 20230217 0 24.1 24.1 23.4 23.55 382181 23.55 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230217 0 22.8 22.9 21.7 22.85 689 22.85 up up correct
511451.BSE Dharani Finance Limited 20230217 0 6.94 6.94 6.87 6.9 117 6.9 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230217 0 20.4 20.4 18.9 19.85 42572 19.85 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230217 0 25.05 25.05 23 24.45 41297 24.45 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230217 0 24.7 24.7 22 24.4 3507 24.4 down up incorrect
511505.BSE Capital Trust Limited 20230217 0 79.35 80.45 78.1 79.05 398 79.05 down up incorrect
511509.BSE Vivo Bio Tech Limited 20230217 0 27.2 28 27 27 7138 27 down up incorrect
511523.BSE Veerhealth Care Limited 20230217 0 22.8 24.45 22.8 23.75 14387 23.75 up down incorrect
511525.BSE Pan India Corporation Limited 20230217 0 2.19 2.29 2.09 2.16 79932 2.16 down up incorrect
511533.BSE Sahara Housingfina Corporation Limited 20230217 0 46.15 48.15 45.5 47.9 1279 47.9 up down incorrect
511549.BSE Morarka Finance Limited 20230217 0 97.7 97.95 96 97.4 1179 97.4 down up incorrect
511551.BSE Monarch Networth Capital Limited 20230217 0 236.3 238.15 227 232 2434 232 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230217 0 1.24 1.24 1.18 1.18 313724 1.18 down down correct
511559.BSE Times Guaranty Limited 20230217 0 48.15 48.15 46.25 47.75 450 47.75 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230217 0 109.15 114.95 108.7 108.7 54449 108.7 down down correct
511593.BSE Libord Finance Limited 20230217 0 6.9 6.9 6.25 6.3 1132 6.3 down down correct
511601.BSE Yash Management & Satellite Ltd 20230217 0 18.75 19.25 17.9 18.45 24673 18.45 down down correct
511605.BSE Arihant Capital Markets Limited 20230217 0 47.45 48 44.7 45.45 10329 45.45 down down correct
511609.BSE ISL Consulting Limited 20230217 0 28.25 28.5 28.25 28.5 500 28.5 up up correct
511611.BSE DCM Financial Services Limited 20230217 0 4.21 4.21 3.94 3.99 3127 3.99 down down correct
511628.BSE IM+ Capitals Limited 20230217 0 280 288.75 280 280.2 541 280.2 up down incorrect
511658.BSE Nettlinx Limited 20230217 0 196.2 199 188 194.4 43930 194.4 down up incorrect
511672.BSE Scan Steels Limited 20230217 0 33.4 37.85 32.9 35.85 20716 35.85 up down incorrect
511676.BSE GIC Housing Finance Limited 20230217 0 172.8 177.45 171.95 175.45 33097 175.45 up down incorrect
511714.BSE Nimbus Projects Limited 20230217 0 37.9 40.85 37.9 40.85 320 40.85 up down incorrect
511724.BSE Baid Leasing and Finance Co. Ltd 20230217 0 33.6 35.25 32.5 35.05 33348 35.05 up down incorrect
511726.BSE Vipul Limited 20230217 0 14.1 14.1 13.4 13.4 1317 13.4 down up incorrect
511736.BSE Ushdev International Limited 20230217 0 1.45 1.45 1.15 1.15 627728 1.15 down down correct
511742.BSE Ugro Capital Limited 20230217 0 153.65 156.45 152.3 155.15 705 155.15 up up correct
511754.BSE Shalibhadra Finance Limited 20230217 0 160 174.1 150.6 157 1069 157 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230217 0 31.8 31.8 31.8 31.8 2344 31.8
511764.BSE Upasana Finance Limited 20230217 0 23.3 25.05 23.3 24.55 5651 24.55 up up correct
511766.BSE Muthoot Capital Services Limited 20230217 0 285.6 295.25 282 287.3 1642 287.3 up up correct
511768.BSE Master Trust Limited 20230217 0 136.6 138 126.9 135.95 11981 135.95 down down correct
512018.BSE Cni Research Limited 20230217 0 2.59 2.59 2.45 2.54 32299 2.54 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230217 0 2685 2685 2626 2626 37 2626 down down correct
512048.BSE Luharuka Media & Infra Limited 20230217 0 3.8 3.8 3.7 3.8 515778 3.8
512068.BSE Deccan Gold Mines Limited 20230217 0 39.9 41.5 39.9 40.85 33235 40.85 up up correct
512093.BSE Cranes Software International Limited 20230217 0 3.5 3.52 3.21 3.36 42838 3.36 down down correct
512175.BSE Vama Industries Limited 20230217 0 5.3 5.3 5.05 5.13 128106 5.13 down down correct
512179.BSE Sunteck Realty Limited 20230217 0 325 328.7 314.35 325.6 23545 325.6 up up correct
512247.BSE Ashirwad Capital Limited 20230217 0 5.42 5.42 5.26 5.3 13137 5.3 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230217 0 2.66 2.72 2.65 2.66 138481 2.66
512267.BSE Media Matrix Worldwide Limited 20230217 0 12.23 12.84 12.23 12.7 312696 12.7 up up correct
512279.BSE N2N Technologies Limited 20230217 0 7.26 7.26 7.26 7.26 0 7.26
512289.BSE Shirpur Gold Refinery Limited 20230217 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230217 0 44.1 49.5 44.1 49 10868 49 up up correct
512379.BSE Cressanda Solutions Limited 20230217 0 27.05 27.7 26.45 26.85 287478 26.85 down down correct
512437.BSE Apollo Finvest (India) Limited 20230217 0 454.7 470 447 467.8 1212 467.8 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230217 0 598 617.5 598 604.6 4062 604.6 up up correct
512455.BSE Lloyds Metals and Energy Limited 20230217 0 280 284.9 275.35 278.65 81871 278.65 down down correct
512463.BSE Shree Global Tradefin Limited 20230217 0 8.72 8.9 8.56 8.63 351054 8.63 down down correct
512477.BSE Betex India Limited 20230217 0 79.3 79.9 75.2 77.3 269 77.3 down down correct
512493.BSE Garnet International Limited 20230217 0 65.65 65.65 65.65 65.65 44936 65.65
512499.BSE Shalimar Productions Limited 20230217 0 0.49 0.5 0.49 0.49 1835912 0.49
512519.BSE Donear Industries Limited 20230217 0 88.35 89.9 85 85.65 25698 85.65 down down correct
512527.BSE Super Sales India Limited 20230217 0 771.2 800 771.2 796.2 263 796.2 up up correct
512529.BSE Sequent Scientific Limited 20230217 0 71.15 72.15 68.55 69.05 146963 69.05 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230217 0 78.6 79.65 77.5 77.55 874 77.55 down down correct
512553.BSE Zenith Exports Limited 20230217 0 85.35 94.25 85.35 94.25 1174 94.25 up up correct
512573.BSE Avanti Feeds Limited 20230217 0 388 391.05 385.8 387.05 4060 387.05 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230217 0 42.95 42.95 39 40.4 1788 40.4 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230217 0 4.9 5.07 4.8 4.95 101602 4.95 up up correct
512618.BSE RLF Limited 20230217 0 7.5 7.5 7.01 7.01 1180 7.01 down down correct
512626.BSE Orbit Exports Limited 20230217 0 142.45 142.45 142 142 395 142 down down correct
512634.BSE Savera Industries Limited 20230217 0 66.5 66.8 65 66.8 624 66.8 up down incorrect
513005.BSE VBC Ferro Alloys Limited 20230217 0 45.35 48.5 45.35 47.9 524 47.9 up down incorrect
513023.BSE Nava Bharat Ventures Limited 20230217 0 271.55 275.3 262 264.9 137517 264.9 down up incorrect
513043.BSE Remi Edelstahl Tubulars Limited 20230217 0 43.5 43.9 43.5 43.7 2 43.7 up down incorrect
513059.BSE G.S. Auto International Limited 20230217 0 15 15.6 14.5 15.2 5480 15.2 up down incorrect
513063.BSE Trans Freight Containers Limited 20230217 0 19.7 19.7 18 18 1050 18 down up incorrect
513097.BSE Shivalik Bimetal Controls Limited 20230217 0 430.15 443.75 430.15 437.15 7261 436.65 up up correct
513119.BSE ABC Gas (International) Limited 20230217 0 45 46 45 46 289 46 up up correct
513121.BSE Oricon Enterprises Limited 20230217 0 21.9 23.5 21.4 21.85 64341 21.85 down down correct
513252.BSE Jay Ushin Limited 20230217 0 689.9 689.9 651 680 18 680 down down correct
513295.BSE IMEC Services Limited 20230217 0 2.09 2.09 1.89 1.98 5733 1.98 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230217 0 264.3 269.65 262.25 268.35 16791 268.35 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230217 0 329.6 331.45 313.55 316.25 14865 316.25 down down correct
513361.BSE India Steel Works Limited 20230217 0 1.9 1.9 1.74 1.81 94602 1.81 down down correct
513369.BSE Rajkumar Forge Limited 20230217 0 40.65 40.65 39.2 40 1786 40 down down correct
513375.BSE Carborundum Universal Limited 20230217 0 997.2 997.2 971.25 980.55 2315 980.55 down down correct
513377.BSE MMTC Limited 20230217 0 32.3 34.05 32.3 33.6 241808 33.6 up up correct
513401.BSE Ashiana Ispat Limited 20230217 0 37.95 39.45 35.4 38.55 2135 38.55 up up correct
513418.BSE Smiths & Founders (India) Limited 20230217 0 3.75 4 3.75 3.83 3004 3.83 up up correct
513434.BSE Tata Metaliks Limited 20230217 0 779.45 779.55 765.95 776.55 1362 776.55 down down correct
513456.BSE Kanishk Steel Industries Limited 20230217 0 26.1 27.85 26 26.85 7460 26.85 up up correct
513472.BSE Simplex Castings Limited 20230217 0 39 39.95 36.2 37.5 10484 37.5 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230217 0 31.75 31.75 28.5 31.3 5435 31.3 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230217 0 69.8 69.8 65.1 65.1 8407 65.1 down down correct
513509.BSE Kalyani Forge Limited 20230217 0 245 253.8 245 249.15 144 249.15 up up correct
513511.BSE Panchmahal Steel Limited 20230217 0 132 134 126.55 127.15 246 127.15 down down correct
513513.BSE Aditya Ispat Limited 20230217 0 9.5 9.5 9 9.44 979 9.44 down down correct
513515.BSE S.R. Industries Limited 20230217 0 1.9 1.92 1.76 1.89 2397 1.89 down down correct
513517.BSE Steelcast Limited 20230217 0 530.5 537.95 524.35 525.05 6715 525.05 down down correct
513519.BSE Pitti Engineering Limited 20230217 0 310.85 314.1 307.3 309.05 10409 307.4567 down down correct
513528.BSE Glittek Granites Limited 20230217 0 2.85 3.1 2.85 3.1 954 3.1 up up correct
513532.BSE Pradeep Metals Limited 20230217 0 185.85 187.5 180.55 185.9 3132 185.9 up up correct
513536.BSE Gujarat Natural Resources Limited 20230217 0 14.49 15.3 14.15 14.54 21402 14.54 up up correct
513548.BSE Sharda Ispat Limited 20230217 0 68 68 64.55 64.55 534 64.55 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230217 0 62 62.9 61.05 62.8 466 62.8 up up correct
513642.BSE Axel Polymers Limited 20230217 0 46.95 47 44.5 44.5 446 44.5 down down correct
513683.BSE NLC India Limited 20230217 0 79.9 79.9 77.65 78.05 193769 76.5884 down down correct
513687.BSE Spectra Industries Limited 20230217 0 6.31 6.31 6.31 6.31 375 6.31
513691.BSE JMT Auto Limited 20230217 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230217 0 41.3 41.5 40 40.95 10767 40.95 down down correct
513699.BSE Solid Stone Company Limited 20230217 0 38.65 38.65 38.65 38.65 14 38.65
513709.BSE Shilp Gravures Limited 20230217 0 89.05 90.85 88.6 89 783 89 down down correct
513713.BSE White Organic Agro Limited 20230217 0 9.77 10.5 9.77 10.2 189928 10.2 up up correct
514010.BSE Himachal Fibres Limited 20230217 0 5.3 5.3 4.26 4.6 71893 4.6 down down correct
514030.BSE Deepak Spinners Limited 20230217 0 228 234.4 225.25 231.65 9247 231.65 up up correct
514034.BSE JBF Industries Limited 20230217 0 6.22 6.5 6.16 6.3 39789 6.3 up up correct
514036.BSE Loyal Textile Mills Limited 20230217 0 650.55 650.7 642.25 648 31 648 down down correct
514043.BSE Himatsingka Seide Limited 20230217 0 76 77.8 74.85 76.5 46426 76.5 up up correct
514045.BSE BSL Limited 20230217 0 171.5 172.05 171.5 172.05 713 172.05 up up correct
514087.BSE PBM Polytex Limited 20230217 0 98.45 102 96 96.15 3555 96.15 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230217 0 304.3 315.5 304.2 314.05 9043 314.05 up up correct
514142.BSE T.T. Limited 20230217 0 74.3 75.4 73.15 74 1421 74 down down correct
514162.BSE Welspun India Limited 20230217 0 69.15 71.75 69.15 71.1 69997 71.1 up up correct
514165.BSE Indian Acrylics Limited 20230217 0 11.46 11.82 11.46 11.63 37012 11.63 up up correct
514171.BSE Ceeta Industries Ltd 20230217 0 21.75 21.8 21.6 21.6 1001 21.6 down down correct
514175.BSE Vardhman Polytex Limited 20230217 0 20.45 21 20.2 20.75 3503 20.75 up up correct
514211.BSE Sumeet Industries Limited 20230217 0 3.41 3.41 3.38 3.38 7495 3.38 down down correct
514215.BSE Binny Limited 20230217 0 293.95 293.95 273 276.55 3989 276.55 down down correct
514264.BSE Seasons Textiles Limited 20230217 0 13.9 13.9 13.9 13.9 600 13.9
514266.BSE Zenith Fibres Limited 20230217 0 74.4 76 72.05 74.95 1961 74.95 up up correct
514272.BSE Bhilwara Spinners Limited 20230217 0 40.95 40.95 36.8 38.8 1547 38.8 down down correct
514300.BSE Pioneer Embroideries Limited 20230217 0 36.15 36.6 35.35 36.5 3451 36.5 up up correct
514302.BSE Vippy Spinpro Limited 20230217 0 198 198 186 192.2 3100 192.2 down down correct
514322.BSE Kamadgiri Fashion Limited 20230217 0 65 65 65 65 0 65
514330.BSE One Global Service Provider Limited 20230217 0 37.95 38.35 35.9 37.15 7141 37.15 down down correct
514332.BSE Neo Infracon Limited 20230217 0 11.5 11.5 11.5 11.5 3300 11.5
514412.BSE Sarup Industries Limited 20230217 0 32.15 32.15 32.15 32.15 0 32.15
514418.BSE Mangalam Organics Limited 20230217 0 456.85 466 444.9 460.4 941 460.4 up up correct
514428.BSE Hindustan Adhesives Limited 20230217 0 199 203.95 196.8 200.95 4538 200.95 up up correct
514442.BSE Sri KPR Industries Limited 20230217 0 19.9 19.9 17.05 18.05 15891 18.05 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230217 0 1280.05 1289.9 1256.6 1279.65 8142 1279.65 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230217 0 272.75 298.35 272.75 290.95 36386 290.95 up up correct
514470.BSE Winsome Textile Industries Limited 20230217 0 69.1 72.7 67.75 71.9 3489 71.9 up up correct
515030.BSE Asahi India Glass Limited 20230217 0 519.55 519.65 512.2 513.55 6300 513.55 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230217 0 89.65 90.5 88.5 90.05 24336 90.05 up up correct
515055.BSE Anant Raj Limited 20230217 0 109 112.9 108.6 112.4 100356 112.4 up up correct
515059.BSE Madhusudan Industries Limited 20230217 0 23.1 23.1 21 21 1547 21 down down correct
515085.BSE Restile Ceramics Limited 20230217 0 2.97 2.97 2.84 2.84 1500 2.84 down down correct
515127.BSE Ramasigns Industries Limited 20230217 0 3.94 3.94 3.72 3.82 77997 3.82 down down correct
515147.BSE Haldyn Glass Limited 20230217 0 65.65 65.65 63.65 64.05 55256 64.05 down down correct
516003.BSE Duroply Industries Limited 20230217 0 133 133 128 132.95 2402 132.95 down down correct
516016.BSE Shreyans Industries Limited 20230217 0 157.45 158.75 155.7 156.7 1672 156.7 down down correct
516020.BSE Agio Paper & Industries Limited 20230217 0 3.93 3.93 3.93 3.93 9363 3.93
516022.BSE Star Paper Mills Limited 20230217 0 170.7 171.4 168.8 170.1 680 170.1 down up incorrect
516062.BSE National Plywood Industries Limited 20230217 0 6.45 6.45 6.45 6.45 330 6.45
516064.BSE Arrow Greentech Limited 20230217 0 190 198.8 187.35 189.95 2231 189.95 down up incorrect
516072.BSE Vishnu Chemicals Limited 20230217 0 281.2 281.3 275.5 277.7 1461 277.7 down up incorrect
516082.BSE N R Agarwal Industries Limited 20230217 0 251.3 251.55 243.25 244.25 3192 244.25 down up incorrect
516096.BSE Sangal Papers Limited 20230217 0 175.75 175.75 175.75 175.75 237 175.75
516106.BSE Shree Karthik Papers Limited 20230217 0 7.4 7.4 6.95 7.34 1569 7.34 down up incorrect
516108.BSE The South India Paper Mills Limited 20230217 0 118.9 122 117 120.75 6911 120.75 up down incorrect
516110.BSE Scandent Imaging Limited 20230217 0 11.7 11.9 11.5 11.57 94707 11.57 down up incorrect
517015.BSE Vindhya Telelinks Limited 20230217 0 1631.75 1674.35 1631.75 1660.5 672 1660.5 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230217 0 340 342.95 331 338.65 1133 338.65 down down correct
517041.BSE Ador Welding Limited 20230217 0 874.4 884 868.6 877.9 623 877.9 up up correct
517044.BSE International Data Management Limited 20230217 0 17.3 17.3 16 17.3 633 17.3
517059.BSE Salzer Electronics Limited 20230217 0 270.45 274.3 264.75 270.05 23347 270.05 down down correct
517063.BSE Jetking Infotrain Limited 20230217 0 37.05 39 36.6 37.25 5186 37.25 up up correct
517096.BSE Aplab Limited 20230217 0 29.5 30.35 29.4 29.4 32752 29.4 down down correct
517119.BSE PCS Technology Limited 20230217 0 15 17.5 14.95 16.6 3885 16.6 up up correct
517166.BSE SPEL Semiconductor Limited 20230217 0 41.8 42.3 41 41.5 12513 41.5 down down correct
517168.BSE Subros Limited 20230217 0 289.6 296.7 289.6 293.75 129 293.75 up up correct
517206.BSE Lumax Industries Limited 20230217 0 1766.05 1776 1700 1719.1 755 1719.1 down down correct
517236.BSE Calcom Vision Limited 20230217 0 143.65 143.65 128.5 135.15 6870 135.15 down down correct
517246.BSE BCC Fuba India Limited 20230217 0 25.15 26.05 25.15 25.6 1305 25.6 up up correct
517258.BSE Precision Electronics Limited 20230217 0 38.05 42 38 38 3448 38 down down correct
517264.BSE Fine-Line Circuits Limited 20230217 0 44.6 46.1 42.3 44.9 5743 44.9 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230217 0 81 81 78.65 79.25 8363 79.25 down down correct
517330.BSE CMI Limited 20230217 0 17.1 17.5 16.7 17.15 19251 17.15 up up correct
517334.BSE Motherson Sumi Systems Limited 20230217 0 80.15 80.55 79.05 79.55 465978 79.55 down down correct
517344.BSE Mindteck (India) Limited 20230217 0 124.55 125.15 121.35 122.25 1867 122.25 down down correct
517354.BSE Havells India Limited 20230217 0 1213.55 1231.25 1213.55 1227.5 15072 1227.5 up up correct
517356.BSE ACI Infocom Limited 20230217 0 0.89 0.91 0.89 0.89 144281 0.89
517370.BSE Incap Limited 20230217 0 39.9 39.9 38 39.3 917 39.3 down down correct
517372.BSE Gujarat Intrux Limited 20230217 0 155.5 155.5 146.4 146.9 5263 146.9 down down correct
517399.BSE VXL Instruments Limited 20230217 0 10.61 10.62 9.62 10.29 8352 10.29 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230217 0 7.34 7.34 6.95 7.2 33309 7.2 down down correct
517417.BSE Patels Airtemp (India) Limited 20230217 0 223.8 228.85 218.9 224.95 1224 224.95 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230217 0 1415.05 1415.05 1390 1396.85 144 1396.85 down down correct
517429.BSE Athena Global Technologies Limited 20230217 0 56.15 56.15 52.1 53.3 1251 53.3 down down correct
517447.BSE R S Software (India) Limited 20230217 0 24.6 25.55 24.6 24.65 727 24.65 up up correct
517449.BSE Magna Electro Castings Limited 20230217 0 315 325.25 312 319.8 1694 319.8 up up correct
517467.BSE Marsons Limited 20230217 0 3.38 3.38 3.26 3.35 13396 3.35 down down correct
517477.BSE Elnet Technologies Limited 20230217 0 178 181.5 174.25 174.6 2409 174.6 down down correct
517494.BSE Accel Limited 20230217 0 14.34 14.4 12.1 13.89 33466 13.89 down down correct
517498.BSE Websol Energy System Limited 20230217 0 84.1 86.35 83.5 83.6 7704 83.6 down down correct
517500.BSE Roto Pumps Limited 20230217 0 578 589.75 574.1 585.65 3126 585.65 up up correct
517506.BSE TTK Prestige Limited 20230217 0 764.4 776 763.6 770.9 2118 770.9 up up correct
517522.BSE Rajratan Global Wire Limited 20230217 0 762 768 745.75 750.85 7458 750.85 down down correct
517536.BSE Onward Technologies Limited 20230217 0 301.25 307.5 299.35 302.7 945 302.7 up up correct
517544.BSE Centum Electronics Limited 20230217 0 595 615.55 590.35 613.5 389 613.5 up up correct
517546.BSE Alfa Transformers Limited 20230217 0 20.6 20.6 19.65 20.6 43112 20.6
517554.BSE NHC Foods Limited 20230217 0 34.25 35.3 33.4 34.3 35152 34.3 up up correct
517569.BSE KEI Industries Limited 20230217 0 1678.05 1718.85 1664.3 1698 16274 1698 up up correct
517571.BSE IMP Powers Limited 20230217 0 5.33 5.58 5.32 5.45 6240 5.45 up up correct
518011.BSE Keerthi Industries Limited 20230217 0 141.55 147.8 141.05 142.9 455 142.9 up up correct
518029.BSE Gujarat Sidhee Cement Limited 20230217 0 34.6 35.6 34.1 34.8 5138 34.8 up up correct
518075.BSE Suraj Products Limited 20230217 0 132 132 129.05 129.1 142 129.1 down up incorrect
518091.BSE Anjani Portland Cement Limited 20230217 0 178 180.95 175.15 176.5 1430 176.5 down up incorrect
519003.BSE Modi Naturals Limited 20230217 0 210.7 210.7 201.85 207.8 1138 207.8 down up incorrect
519091.BSE Tasty Bite Eatables Limited 20230217 0 9112.8 9115.1 9030 9091.35 41 9091.35 down up incorrect
519097.BSE Ritesh International Ltd 20230217 0 48 49.95 47.35 47.45 12311 47.45 down up incorrect
519105.BSE AVT Natural Products Limited 20230217 0 95.5 97.15 92.85 93.15 6129 92.75 down up incorrect
519126.BSE Hindustan Foods Limited 20230217 0 606.45 606.45 593 596.25 1076 596.25 down up incorrect
519152.BSE Vadilal Enterprises Limited 20230217 0 3267.2 3299.9 3051 3295 274 3295 up down incorrect
519216.BSE Ajanta Soya Limited 20230217 0 31.25 31.5 30.35 30.75 121138 30.75 down down correct
519230.BSE Richirich Inventures Limited 20230217 0 4.5 4.5 4.5 4.5 0 4.5
519260.BSE Sanwaria Consumer Limited 20230217 0 0.64 0.64 0.6 0.6 816807 0.6 down down correct
519262.BSE Prima Agro Limited 20230217 0 24.15 24.15 23 24.15 924 24.15
519285.BSE Tarai Foods Limited 20230217 0 5.49 5.8 5.49 5.8 424 5.8 up up correct
519287.BSE Modern Dairies Limited 20230217 0 21.8 21.85 20.85 21.1 18716 21.1 down down correct
519295.BSE Bambino Agro Industries Limited 20230217 0 326.95 329.95 321 326.05 657 326.05 down down correct
519307.BSE Vikas WSP Limited 20230217 0 1.4 1.4 1.38 1.38 146651 1.38 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230217 0 55.15 55.15 52.35 53.6 543 53.6 down down correct
519383.BSE Anik Industries Limited 20230217 0 36.35 36.7 36.1 36.35 1777 36.35
519397.BSE Sharat Industries Limited 20230217 0 47.2 48.9 47.2 48.7 2759 48.7 up up correct
519421.BSE KSE Limited 20230217 0 1615.5 1741 1600 1691.7 3642 1691.7 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230217 0 49.35 49.85 45.75 47.15 260 47.15 down down correct
519457.BSE Virat Crane Industries Limited 20230217 0 34.85 34.85 33.2 34.1 3544 34.1 down down correct
519475.BSE Chordia Food Products Limited 20230217 0 99 101.8 98.05 98.1 1576 98.1 down down correct
519532.BSE Asian Tea and Exports Ltd 20230217 0 13.49 13.49 12.75 12.91 21723 12.91 down down correct
519552.BSE Heritage Foods Limited 20230217 0 149 155.3 149 153.1 1777 153.1 up up correct
519566.BSE Simran Farms Limited 20230217 0 131 131 125.1 128.6 1887 128.6 down down correct
519588.BSE DFM Foods Limited 20230217 0 457 461 455.7 457.95 1129 457.95 up up correct
519600.BSE CCL Products (India) Limited 20230217 0 538.05 561.55 538.05 549.5 4173 549.5 up up correct
519612.BSE Mahaan Foods Limited 20230217 0 31.85 31.85 31.8 31.85 750 31.85
520021.BSE Omax Autos Limited 20230217 0 53.3 53.3 52.1 52.9 1091 52.9 down down correct
520051.BSE Jamna Auto Industries Limited 20230217 0 103.8 105.25 103.8 104.85 25763 104.85 up up correct
520059.BSE Munjal Auto Industries Limited 20230217 0 44.4 45.15 44.3 44.6 3459 44.6 up up correct
520073.BSE RACL Geartech Limited 20230217 0 840 858 827.75 853.75 5030 853.75 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230217 0 143.75 145.95 142 143.6 903 143.6 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230217 0 2116.85 2264.3 2087.7 2102.45 48874 2102.45 down down correct
520113.BSE Vesuvius India Limited 20230217 0 1844.9 1844.9 1762 1792.65 4048 1792.65 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230217 0 315.5 316.35 310.45 312 1932 312 down down correct
520123.BSE ABC India Limited 20230217 0 83.3 83.3 78.6 80.3 640 80.3 down down correct
520127.BSE Balurghat Technologies Limited 20230217 0 12.75 12.9 12.06 12.11 2480 12.11 down down correct
520141.BSE Sibar Auto Parts Limited 20230217 0 8.26 8.63 8.25 8.25 2374 8.25 down down correct
521016.BSE Indo Count Industries Limited 20230217 0 130.9 131.95 129.95 130.45 4256 130.45 down down correct
521034.BSE Soma Textiles & Industries Limited 20230217 0 16.67 16.67 16.67 16.67 43639 16.67
521054.BSE Kakatiya Textiles Limited 20230217 0 33.25 35 33.25 34.95 3599 34.95 up up correct
521080.BSE Pasari Spinning Mills Limited 20230217 0 7.36 7.65 7.05 7.57 3465 7.57 up up correct
521082.BSE CLC Industries Limited 20230217 0 1.39 1.39 1.39 1.39 1720 1.39
521097.BSE Amarjothi Spinning Mills Limited 20230217 0 174.05 177.2 169 170.8 1517 170.8 down down correct
521113.BSE Suditi Industries Limited 20230217 0 23.35 23.35 20.15 21.15 11673 21.15 down down correct
521141.BSE Aditya Spinners Limited 20230217 0 19.9 20 19.75 20 4443 20 up up correct
521149.BSE Prime Urban Development India Limited 20230217 0 6 6 6 6 1 6
521151.BSE Dhanlaxmi Fabrics Limited 20230217 0 41.05 48 41.05 42.95 7946 42.95 up up correct
521163.BSE Zodiac Clothing Company Limited 20230217 0 91.55 92.95 91.5 92.3 209 92.3 up up correct
521167.BSE Maxgrow India Limited 20230217 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230217 0 2.42 2.67 2.33 2.47 30440 2.47 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230217 0 79 79 73.05 74.95 74 74.95 down down correct
521226.BSE Uniroyal Industries Limited 20230217 0 14.5 15 14.25 14.5 516 14.5
521228.BSE Tatia Global Vennture Limited 20230217 0 1.3 1.3 1.25 1.25 65135 1.25 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230217 0 32.5 34.45 32.5 33 481 33 up down incorrect
521240.BSE Sambandam Spinning Mills Limited 20230217 0 138.05 142.3 131 140.95 201 140.95 up down incorrect
522001.BSE Cranex Limited 20230217 0 29.85 29.85 26.25 26.35 951 26.35 down up incorrect
522004.BSE Batliboi Limited 20230217 0 72.95 72.95 69.35 72.6 18925 72.6 down up incorrect
522005.BSE Austin Engineering Company Limited 20230217 0 121 128.7 118.3 122.15 4988 122.15 up down incorrect
522014.BSE United Drilling Tools Limited 20230217 0 235.5 241.15 225.75 227.4 665 226.7966 down up incorrect
522017.BSE Fluidomat Limited 20230217 0 214.9 215.95 206.1 213.1 1996 213.1 down up incorrect
522034.BSE Shanthi Gears Limited 20230217 0 329 336.9 329 333.25 1935 333.25 up down incorrect
522064.BSE Honda India Power Products Limited 20230217 0 2010 2010 1969.05 1982.4 2317 1982.4 down up incorrect
522073.BSE The Hi-Tech Gears Limited 20230217 0 255.8 259.5 255.8 259.5 118 259.5 up down incorrect
522074.BSE ELGI Equipments Limited 20230217 0 451 459.55 441.8 447.05 39816 447.05 down down correct
522091.BSE United Van Der Horst Limited 20230217 0 70 73.4 66.2 73.4 20 73.4 up up correct
522101.BSE Kilburn Engineering Limited 20230217 0 82 84.95 80 83.2 136845 83.2 up up correct
522105.BSE Birla Precision Technologies Limited 20230217 0 37.9 37.9 36.05 36.45 48500 36.45 down down correct
522108.BSE Yuken India Limited 20230217 0 530.5 542.3 530.45 539.65 182 539.65 up up correct
522122.BSE Voith Paper Fabrics India Limited 20230217 0 1102.1 1122 1096.6 1105.85 648 1105.85 up up correct
522134.BSE Artson Engineering Limited 20230217 0 80 80.25 78.9 79.75 7147 79.75 down down correct
522152.BSE Solitaire Machine Tools Limited 20230217 0 47.35 47.35 44.95 46.4 634 46.4 down down correct
522183.BSE ITL Industries Limited 20230217 0 191 194.5 188 188.05 3106 188.05 down down correct
522195.BSE Frontier Springs Limited 20230217 0 423.95 423.95 411.65 420.4 534 420.4 down down correct
522205.BSE Praj Industries Limited 20230217 0 365.75 367.55 360.5 362.45 14066 362.45 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230217 0 71 72.4 70.65 71.05 864 71.05 up up correct
522209.BSE Yogi Infra Projects Limited 20230217 0 3.6 3.6 3.55 3.6 2030 3.6
522229.BSE Taneja Aerospace and Aviation Limited 20230217 0 107 113.95 105 111.9 24123 111.9 up up correct
522231.BSE Conart Engineers Limited 20230217 0 45.6 45.6 42.2 43.5 814 43.5 down down correct
522241.BSE M M Forgings Limited 20230217 0 882.7 882.7 870 870.55 276 870.55 down down correct
522251.BSE Cenlub Industries Limited 20230217 0 146.2 169 146 164.6 84356 164.6 up up correct
522257.BSE Rajoo Engineers Limited 20230217 0 26.8 27.4 26.8 27.25 10032 27.25 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230217 0 34.05 36.4 34 34.5 863 34.5 up up correct
522275.BSE GE T&D India Limited 20230217 0 119.65 120.35 117.1 117.65 2909 117.65 down down correct
522281.BSE Ram Ratna Wires Limited 20230217 0 155.05 164 155 156.85 6535 156.85 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230217 0 41.95 42.3 40 42.25 12431 42.25 up up correct
522294.BSE T & I Global Limited 20230217 0 114.3 118.9 114.3 114.95 896 114.95 up up correct
522295.BSE Control Print Limited 20230217 0 441.3 458.15 441.3 455.75 802 455.75 up up correct
523007.BSE Ansal Buildwell Limited 20230217 0 79.9 79.9 73.1 75.85 4176 75.85 down down correct
523011.BSE Weizmann Limited 20230217 0 102.5 105.85 97.2 103.1 2208 103.1 up up correct
523019.BSE B.N.Rathi Securities Limited 20230217 0 38 38 37 37.5 853 37.5 down down correct
523021.BSE Rishi Techtex Limited 20230217 0 24.5 24.5 24.5 24.5 43 24.5
523023.BSE Sinclairs Hotels Limited 20230217 0 104.75 108.8 104.75 106.95 60466 106.95 up up correct
523025.BSE Safari Industries (India) Limited 20230217 0 1938.8 1966 1913.85 1951.95 1107 1951.95 up up correct
523062.BSE J.J. Finance Corporation Limited 20230217 0 16.9 16.9 15.3 15.7 7974 15.7 down down correct
523100.BSE Cosmo Ferrites Limited 20230217 0 185.15 193 184.7 186.05 9706 186.05 up up correct
523113.BSE Futuristic Securities Limited 20230217 0 11.82 11.82 11.82 11.82 17 11.82
523116.BSE Sanco Trans Limited 20230217 0 755 761 755 760 17 760 up up correct
523120.BSE Ador Multiproducts Limited 20230217 0 55.1 62.45 55.1 56.9 1032 56.9 up up correct
523127.BSE EIH Associated Hotels Limited 20230217 0 415.3 417.7 393 401.4 2114 401.4 down down correct
523144.BSE Medi-Caps Limited 20230217 0 37.6 39.7 37.6 38.55 2271 38.55 up up correct
523160.BSE Morganite Crucible (India) Limited 20230217 0 925 943.95 917.4 921.6 575 921.6 down down correct
523229.BSE Bharat Seats Limited 20230217 0 91.5 91.5 87.55 90.4 9092 90.4 down down correct
523232.BSE Continental Petroleums Limited 20230217 0 47.25 47.25 44.25 44.25 1257 44.25 down down correct
523248.BSE Machino Plastics Limited 20230217 0 117.5 117.5 96.45 116 1209 116 down down correct
523260.BSE Pearl Polymers Limited 20230217 0 23.25 23.25 22 22.7 8750 22.7 down down correct
523261.BSE Venky's (India) Limited 20230217 0 1735 1755.15 1731.05 1734.1 1864 1734.1 down down correct
523277.BSE GV Films Limited 20230217 0 0.57 0.6 0.57 0.58 2731463 0.58 up up correct
523283.BSE Superhouse Limited 20230217 0 211.4 213.5 208.35 211.9 548 211.9 up up correct
523289.BSE Rama Vision Limited 20230217 0 51.9 51.9 46.6 50.2 2458 50.2 down down correct
523301.BSE TCPL Packaging Limited 20230217 0 1395.5 1401.55 1353.7 1372.3 1072 1372.3 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230217 0 116.9 119.95 116.65 118.15 13702 118.15 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230217 0 1836 1856.75 1807.25 1820.5 1401 1820.5 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230217 0 575.2 614.9 575.2 608.8 533 608.8 up up correct
523367.BSE DCM Shriram Limited 20230217 0 855.05 877.4 855.05 866.45 1035 866.45 up up correct
523369.BSE DCM Shriram Industries Limited 20230217 0 70 71.4 69.65 70.05 5940 69.0493 up up correct
523371.BSE Mawana Sugars Limited 20230217 0 84.5 86.2 83.6 83.65 9581 83.65 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230217 0 114 114 107.3 112.95 434 112.95 down down correct
523385.BSE Nilkamal Limited 20230217 0 2026.7 2028.05 1993.8 2007.35 361 2007.35 down down correct
523391.BSE Nahar Poly Films Limited 20230217 0 215 226 215 218.95 2665 218.95 up up correct
523395.BSE 3M India Limited 20230217 0 22128.2 22330 22000 22174.05 386 22174.05 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230217 0 1175 1182.35 1163.95 1172.05 624 1172.05 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230217 0 7.2 7.2 7.2 7.2 13 7.2
523445.BSE Reliance Industrial Infrastructure Limited 20230217 0 850.65 884 850.65 866.9 55579 866.9 up up correct
523449.BSE Sharp India Limited 20230217 0 56.15 58.2 52.6 55.4 1819 55.4 down down correct
523465.BSE Ind Bank Housing Limited 20230217 0 26.5 28.4 26 26.55 4831 26.55 up up correct
523475.BSE Lotus Chocolate Company Limited 20230217 0 319.7 319.7 319.7 319.7 1134 319.7
523483.BSE Pacific Industries Limited 20230217 0 179.95 180.95 170.1 171.35 5055 171.35 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230217 0 21.5 21.5 20.5 21.25 628 21.25 down down correct
523519.BSE Universal Office Automation Limited 20230217 0 3.98 3.98 3.65 3.9 1828 3.9 down down correct
523537.BSE APM Industries Limited 20230217 0 53 55.5 53 54.05 5760 54.05 up up correct
523539.BSE Precision Wires India Ltd 20230217 0 67.4 69.6 67.4 68.75 25784 68.4398 up up correct
523550.BSE Krypton Industries Limited 20230217 0 20.75 20.9 20.2 20.25 2937 20.25 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230217 0 15.5 15.75 15.25 15.35 59181 15.35 down down correct
523566.BSE Martin Burn Limited 20230217 0 39 39.95 34.5 39 12010 39
523586.BSE Indian Toners & Developers Limited 20230217 0 191.2 195 190.25 191.85 1305 191.85 up up correct
523594.BSE Kunststoffe Industries Limited 20230217 0 28 28 25.85 26.15 20237 26.15 down down correct
523606.BSE Sika Interplant Systems Limited 20230217 0 595 599.9 581.05 582.95 3259 582.95 down down correct
523610.BSE ITI Limited 20230217 0 102 102 98.05 98.55 16413 98.55 down down correct
523618.BSE Dredging Corporation of India Limited 20230217 0 346 359.55 342.85 347.1 4177 347.1 up up correct
523620.BSE Phaarmasia Limited 20230217 0 27 28 26.85 27.5 11731 27.5 up up correct
523630.BSE National Fertilizers Limited 20230217 0 64.9 66.3 63.6 64 381401 64 down down correct
523642.BSE PI Industries Limited 20230217 0 3385 3415.6 3274.6 3291.5 18793 3286.8136 down down correct
523648.BSE Plastiblends India Limited 20230217 0 163.65 166.8 162 164.8 955 164.8 up up correct
523650.BSE Redex Protech Limited 20230217 0 58.5 60.15 58 60.15 9188 60.15 up up correct
523660.BSE The Waterbase Limited 20230217 0 70 73 70 72.4 2773 72.4 up up correct
523672.BSE Flex Foods Limited 20230217 0 93 98 91.1 92.5 48399 92.5 down up incorrect
523696.BSE Fortis Malar Hospitals Limited 20230217 0 52.75 52.9 51 51.3 2412 51.3 down up incorrect
523704.BSE Mastek Limited 20230217 0 1630.95 1676.45 1612.15 1625.35 3335 1625.35 down up incorrect
523708.BSE Eimco Elecon (India) Limited 20230217 0 363.3 400 359 393.4 1089 393.4 up down incorrect
523710.BSE Sayaji Hotels Limited 20230217 0 353.85 353.9 332.35 349.8 84 349.8 down up incorrect
523716.BSE Ashiana Housing Limited 20230217 0 155 155 148.95 149.1 1766 149.1 down up incorrect
523722.BSE Svam Software Limited 20230217 0 3.25 4.38 3.25 3.76 52544 3.76 up down incorrect
523732.BSE Ecoboard Industries Limited 20230217 0 21.65 21.65 19.9 20.55 24236 20.55 down up incorrect
523736.BSE Dhunseri Ventures Limited 20230217 0 238.35 238.5 234.05 234.1 348 234.1 down up incorrect
523756.BSE Srei Infrastructure Finance Limited 20230217 0 2.77 2.77 2.77 2.77 115165 2.77
523782.BSE Mitshi India Limited 20230217 0 13.2 13.2 13.2 13.2 75 13.2
523792.BSE Mazda Limited 20230217 0 636.25 638.3 628.7 629.05 603 629.05 down down correct
523796.BSE Viceroy Hotels Limited 20230217 0 2.47 2.71 2.47 2.71 72273 2.71 up up correct
523828.BSE Menon Bearings Limited 20230217 0 108.05 109.25 106.15 106.9 10009 106.9 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230217 0 29 29 27.75 28.1 892 28.1 down down correct
523838.BSE Simplex Infrastructures Limited 20230217 0 47.1 47.7 44.25 45.6 7458 45.6 down down correct
523840.BSE Innovative Tech Pack Limited 20230217 0 17.1 17.45 17 17.05 3678 17.05 down down correct
523842.BSE Super Tannery Limited 20230217 0 6.85 7.23 6.85 6.97 32782 6.97 up up correct
523850.BSE Axtel Industries Limited 20230217 0 213.8 213.8 205.3 211.95 5580 211.95 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230217 0 10.65 10.8 10.1 10.19 2848 10.19 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230217 0 1360.8 1360.8 1301 1335.75 272 1335.75 down down correct
524031.BSE Patidar Buildcon Limited 20230217 0 7.59 7.59 7.59 7.59 11 7.59
524037.BSE Rama Phosphates Limited 20230217 0 210 212.05 207 208.25 5280 208.25 down down correct
524038.BSE Venlon Enterprises Limited 20230217 0 5.3 5.35 5 5.35 481 5.35 up up correct
524051.BSE Polyplex Corporation Limited 20230217 0 1485.95 1495.6 1460 1480.55 13798 1449.7843 down down correct
524075.BSE Albert David Limited 20230217 0 562.45 566.3 560 566.05 223 566.05 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230217 0 47.8 47.8 44.6 46 612 46 down down correct
524091.BSE Acrysil Limited 20230217 0 480.8 505 477 501.95 21250 501.95 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230217 0 115 115 114 114 40 114 down down correct
524200.BSE Vinati Organics Limited 20230217 0 1877.6 1892.75 1861.65 1877.5 2226 1877.5 down down correct
524202.BSE Lactose (India) Limited 20230217 0 50.9 51.9 50.15 50.45 3852 50.45 down down correct
524212.BSE Wanbury Limited 20230217 0 39.9 41.35 38.3 38.95 5731 38.95 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230217 0 230 233.8 228.5 231.15 18772 231.15 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230217 0 113 113.85 110.45 111.2 168111 111.2 down down correct
524280.BSE Kopran Limited 20230217 0 131.35 135.6 130.3 131.8 4077 131.8 up up correct
524288.BSE Aimco Pesticides Limited 20230217 0 125.75 125.95 122.9 123 2689 123 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230217 0 17 17.4 17 17.4 811 17.4 up up correct
524324.BSE Seya Industries Limited 20230217 0 27.5 27.5 27.5 27.5 0 27.5
524330.BSE Jayant Agro-Organics Limited 20230217 0 167.05 172.05 167.05 169.15 826 169.15 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230217 0 48.1 48.1 47.75 47.75 366 47.75 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230217 0 115.9 122.5 115.35 121.75 12125 121.75 up up correct
524394.BSE Vimta Labs Limited 20230217 0 311 316.1 311 312.45 405 312.45 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230217 0 48.55 51.75 47.35 51 1945 51 up up correct
524404.BSE Marksans Pharma Limited 20230217 0 66.7 69.3 66.2 68.85 334447 68.85 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230217 0 125 136 124.2 124.2 749 124.2 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230217 0 31.55 32.5 31.15 31.55 4543 31.55
524440.BSE Camex Limited 20230217 0 28 28 26.15 27.05 5836 27.05 down down correct
524444.BSE Evexia Lifecare Limited 20230217 0 2.2 2.22 2 2.03 4063771 2.03 down down correct
524470.BSE Syncom Formulations (India) Limited 20230217 0 7.11 7.24 7.09 7.1 298445 7.1 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230217 0 340 343.9 335.1 343.9 8 343.9 up down incorrect
524488.BSE SVC Industries Limited 20230217 0 2.49 2.66 2.49 2.63 60600 2.63 up down incorrect
524506.BSE Coral Laboratories Limited 20230217 0 257.75 264.45 250.1 263.45 1017 263.45 up down incorrect
524518.BSE Krebs Biochemicals & Industries Limited 20230217 0 91.05 91.05 89 89.1 597 89.1 down up incorrect
524520.BSE KMC Speciality Hospitals (India) Limited 20230217 0 61.25 61.25 59.3 60.2 22863 60.2 down up incorrect
524522.BSE Laffans Petrochemicals Limited 20230217 0 39.75 39.75 39 39 374 39 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230217 0 400.5 401.15 396.7 399.8 282 399.8 down down correct
524558.BSE Neuland Laboratories Limited 20230217 0 1635.7 1652.1 1607 1616.05 936 1616.05 down down correct
524564.BSE Gayatri BioOrganics Limited 20230217 0 7.12 7.6 7.12 7.26 6464 7.26 up up correct
524570.BSE Poddar Pigments Limited 20230217 0 264.35 270.35 260.35 270.05 128 270.05 up up correct
524580.BSE Priya Limited 20230217 0 16.52 16.52 16.49 16.49 8 16.49 down down correct
524582.BSE Tirupati Starch and Chemicals Limited 20230217 0 74.25 74.65 74.1 74.65 1566 74.65 up up correct
524592.BSE JD Orgochem Limited 20230217 0 6.43 6.43 6.43 6.43 0 6.43
524594.BSE Ashok Alco-Chem Limited 20230217 0 85 89.8 85 88.65 8190 88.65 up up correct
524598.BSE AksharChem (India) Limited 20230217 0 258.25 258.25 231.5 232.8 33460 232.8 down down correct
524606.BSE Beryl Drugs Limited 20230217 0 13.45 13.45 13.4 13.4 1772 13.4 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230217 0 72.5 72.5 72.5 72.5 440 72.5
524634.BSE Alufluoride Limited 20230217 0 340 340 325.4 328.9 7865 328.9 down down correct
524640.BSE Archit Organosys Limited 20230217 0 68.5 70 68.3 68.45 5308 68.45 down down correct
524648.BSE Indo Amines Limited 20230217 0 92 93.05 90.5 91.35 4745 91.35 down down correct
524652.BSE Ind-Swift Limited 20230217 0 8.8 8.88 8.74 8.88 30 8.88 up down incorrect
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230217 0 4.73 4.74 4.57 4.69 26928 4.69 down up incorrect
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230217 0 23.4 23.95 23.2 23.6 24739 23.6 up down incorrect
524669.BSE Hester Biosciences Limited 20230217 0 1804.55 1806 1785.75 1787.15 90 1787.15 down up incorrect
524687.BSE Basant Agro Tech (India) Limited 20230217 0 19.1 19.1 18.8 18.85 44440 18.85 down up incorrect
524703.BSE Sandu Pharmaceuticals Limited 20230217 0 64 65 64 64.95 1660 64.95 up down incorrect
524709.BSE NACL Industries Limited 20230217 0 94.4 97.9 94.3 96.5 38683 96.5 up down incorrect
524711.BSE Vista Pharmaceuticals Limited 20230217 0 9.8 10.04 9.51 9.98 9703 9.98 up down incorrect
524717.BSE Titan Biotech Limited 20230217 0 227.95 231 227 228.15 4625 228.15 up down incorrect
524727.BSE Span Divergent Limited 20230217 0 13.23 14.6 13.23 13.23 754 13.23
524731.BSE Jenburkt Pharmaceuticals Limited 20230217 0 626 640 626 634.95 4635 634.95 up up correct
524735.BSE Hikal Limited 20230217 0 315 324.15 314 318.3 13582 318.3 up up correct
524742.BSE Caplin Point Laboratories Limited 20230217 0 691.25 691.95 685.2 687.85 3662 687.85 down down correct
524748.BSE Link Pharma Chem Limited 20230217 0 47.95 48 45.8 47.9 9633 47.9 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230217 0 24.5 25.85 24.5 25.85 101 25.85 up up correct
524774.BSE NGL Fine-Chem Limited 20230217 0 1562.8 1565.3 1537 1540 215 1540 down down correct
524790.BSE Everest Organics Limited 20230217 0 103.9 103.9 97 98.4 4572 98.4 down down correct
524804.BSE Aurobindo Pharma Limited 20230217 0 478.9 479 468.25 473.2 41203 473.2 down down correct
524808.BSE Phyto Chem (India) Limited 20230217 0 48.5 48.5 48.5 48.5 1264 48.5
524816.BSE NATCO Pharma Limited 20230217 0 537.05 538.85 534 535.2 4982 533.95 down down correct
524818.BSE Dynamic Industries Limited 20230217 0 69.45 69.45 66 68 121 68 down down correct
524820.BSE Panama Petrochem Limited 20230217 0 300.4 309.6 300.1 308.3 12700 308.3 up up correct
524824.BSE Bal Pharma Limited 20230217 0 77.6 78.65 77 77.05 2532 77.05 down down correct
524828.BSE BDH Industries Limited 20230217 0 126 128.5 123.8 126.7 1444 126.7 up up correct
526001.BSE Jauss Polymers Limited 20230217 0 5.1 5.1 5.1 5.1 10 5.1
526025.BSE Globus Power Generation Limited 20230217 0 18.05 19.2 16.25 17.05 12215 17.05 down down correct
526043.BSE Polymechplast Machines Limited 20230217 0 64 64.25 61 61.2 1473 61.2 down down correct
526073.BSE Galaxy Bearings Limited 20230217 0 989 1000 951 983 1408 983 down down correct
526093.BSE Sathavahana Ispat Limited 20230217 0 2.56 2.56 2.56 2.56 0 2.56
526117.BSE Shervani Industrial Syndicate Limited 20230217 0 328.1 328.1 328.1 328.1 25 328.1
526133.BSE Supertex Industries Limited 20230217 0 12.21 13.07 12.21 13.02 48159 13.02 up up correct
526137.BSE Shetron Limited 20230217 0 62.75 66 62.75 63.85 615 63.85 up up correct
526139.BSE Transgene Biotek Limited 20230217 0 2.62 2.79 2.62 2.71 17902 2.71 up up correct
526143.BSE MPL Plastics Limited 20230217 0 16.45 17.69 16.45 16.89 5469 16.89 up up correct
526159.BSE Nikhil Adhesives Limited 20230217 0 113.9 113.9 108.1 109.7 13748 109.7 down down correct
526161.BSE Spenta International Limited 20230217 0 92 102 91.15 94.85 660 94.85 up up correct
526169.BSE Multibase India Limited 20230217 0 207.3 207.3 195.5 197.95 561 197.95 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230217 0 84.55 84.75 82.3 82.9 2386 82.9 down down correct
526187.BSE Ashram Online.com Limited 20230217 0 4.15 4.15 3.85 4 306 4 down down correct
526217.BSE Hitech Corporation Limited 20230217 0 195.95 198.8 192.15 197 11633 197 up up correct
526225.BSE Bloom Dekor Limited 20230217 0 13.85 14.35 13.35 14.25 164 14.25 up up correct
526227.BSE Filatex India Limited 20230217 0 42 42 40.35 41.2 25094 41.2 down down correct
526241.BSE Amrapali Industries Limited 20230217 0 13.42 13.42 12.8 12.84 1565 12.84 down down correct
526247.BSE Premier Explosives Limited 20230217 0 374.35 388.65 355.05 382.6 476 382.6 up up correct
526263.BSE Mold-Tek Technologies Limited 20230217 0 230.55 248.9 215 222.85 60029 222.85 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230217 0 22.65 23.95 22.65 23.95 199 23.95 up up correct
526315.BSE Divyashakti Granites Limited 20230217 0 77 77 71.1 72.4 744 72.4 down down correct
526335.BSE Shreyas Intermediates Limited 20230217 0 9.45 9.45 8.7 8.71 6400 8.71 down down correct
526355.BSE Duropack Limited 20230217 0 68.8 70 65 69.95 4518 69.95 up up correct
526365.BSE Swarnsarita Gems Limited 20230217 0 23.6 23.6 21.8 22 31207 22 down down correct
526381.BSE Patel Integrated Logistics Limited 20230217 0 13.21 13.43 13 13.11 27371 13.11 down down correct
526397.BSE Alphageo (India) Limited 20230217 0 250.25 253.4 248.35 251.65 1162 251.65 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230217 0 44.1 45.95 43.6 44.9 110457 44.9 up up correct
526415.BSE OK Play India Limited 20230217 0 63.9 63.9 63.85 63.9 76534 63.9
526423.BSE Kriti Industries (India) Limited 20230217 0 91.65 94.1 90.9 92.3 4763 92.3 up down incorrect
526433.BSE ASM Technologies Limited 20230217 0 418.85 424.8 416 420 2155 419 up down incorrect
526435.BSE Perfectpac Limited 20230217 0 58.9 63 58.9 62.5 19 62.5 up down incorrect
526441.BSE Vision Cinemas Limited 20230217 0 0.99 1.14 0.99 1.13 9501 1.13 up down incorrect
526471.BSE Winsome Breweries Limited 20230217 0 9.5 9.5 9.08 9.3 1658 9.3 down up incorrect
526479.BSE Sky Industries Limited 20230217 0 79 79 71 72.1 760 72.1 down up incorrect
526481.BSE Phoenix International Limited 20230217 0 25.95 25.95 24.15 25.75 1032 25.75 down up incorrect
526492.BSE Rishiroop Limited 20230217 0 99.75 103.5 97.6 98.25 468 98.25 down up incorrect
526500.BSE Sterling Greenwoods Limited 20230217 0 33 33 33 33 316 33
526506.BSE Systematix Corporate Services Limited 20230217 0 220.5 220.5 218.15 218.15 17 218.15 down up incorrect
526519.BSE Alpine Housing Development Corporation Limited 20230217 0 107 116.8 103 107.5 8599 107.5 up up correct
526525.BSE Worldwide Leather Exports Limited 20230217 0 16.2 16.2 14.9 16.1 603 16.1 down down correct
526544.BSE Scanpoint Geomatics Limited 20230217 0 9.55 9.55 9.09 9.14 23009 9.14 down down correct
526546.BSE Choksi Laboratories Limited 20230217 0 45.85 46 44.1 45.15 840 45.15 down down correct
526568.BSE Longview Tea Company Limited 20230217 0 29.2 29.2 27.15 27.15 718 27.15 down down correct
526574.BSE Enterprise International Limited 20230217 0 18 19.45 16.25 19.4 833 19.4 up up correct
526576.BSE Techindia Nirman Limited 20230217 0 8.97 9.15 8.5 8.52 5444 8.52 down down correct
526582.BSE TPL Plastech Limited 20230217 0 33.5 33.5 32.4 32.4 3043 32.4 down down correct
526586.BSE Wim Plast Limited 20230217 0 435 445 431.1 439.65 2989 439.65 up up correct
526596.BSE Liberty Shoes Ltd 20230217 0 221.05 225.75 219.1 220.75 4634 220.75 down up incorrect
526604.BSE Lippi Systems Limited 20230217 0 14.4 14.4 14.4 14.4 2 14.4
526608.BSE Electrotherm (India) Limited 20230217 0 60.5 61.4 60 60.6 3107 60.6 up down incorrect
526612.BSE Blue Dart Express Limited 20230217 0 6165.35 6246.1 6060 6172.3 587 6172.3 up down incorrect
526616.BSE National Plastic Industries Limited 20230217 0 42.6 42.6 40.35 40.85 1843 40.85 down up incorrect
526622.BSE MFL India Limited 20230217 0 0.82 0.83 0.78 0.8 1045325 0.8 down up incorrect
526640.BSE Royale Manor Hotels and Industries Limited 20230217 0 25.8 25.8 25.8 25.8 3008 25.8
526650.BSE Tourism Finance Corporation of India Limited 20230217 0 74 75.55 72.9 73.25 63918 73.25 down up incorrect
526666.BSE Bhartiya International Limited 20230217 0 200.15 204.4 200.1 202.6 194 202.6 up down incorrect
526683.BSE Hotel Rugby Limited 20230217 0 6.64 6.64 6.64 6.64 0 6.64
526703.BSE Ecoplast Limited 20230217 0 71 72.5 68.15 69.75 3702 69.75 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230217 0 115.05 119 115 119 305 119 up up correct
526707.BSE Alchemist Limited 20230217 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230217 0 107 108 104.5 105.9 1216 105.6508 down down correct
526725.BSE The Sandesh Limited 20230217 0 898 905.7 888 889 443 883.8359 down down correct
526727.BSE Garnet Construction Limited 20230217 0 14.25 14.65 14.1 14.35 2343 14.35 up up correct
526731.BSE Bright Brothers Limited 20230217 0 144.45 147.3 140.3 144.1 1354 144.1 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230217 0 6.2 6.25 5.78 6.25 2702 6.25 up up correct
526739.BSE Narmada Gelatines Limited 20230217 0 285 299.7 285 299.7 10173 299.7 up up correct
526747.BSE P G Foils Limited 20230217 0 173.75 173.75 166 169.95 39980 169.95 down down correct
526751.BSE Gratex Industries Limited 20230217 0 13.5 13.5 13.5 13.5 1825 13.5
526761.BSE Howard Hotels Limited 20230217 0 7.68 7.68 7.68 7.68 633 7.68
526775.BSE Valiant Communications Limited 20230217 0 143.7 145.75 136 143.05 19068 143.05 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230217 0 977.45 994 977.45 989.5 522 989.5 up up correct
526807.BSE Seamec Limited 20230217 0 694 697.85 674.45 679.45 83 679.45 down down correct
526813.BSE Raghunath International Limited 20230217 0 13.5 14.14 12.82 13.85 1387 13.85 up up correct
526817.BSE Cheviot Company Limited 20230217 0 1088.1 1090.05 1075.1 1076.4 77 1076.4 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230217 0 390.2 406.45 390 398 2284 398 up up correct
526827.BSE Spice Islands Apparels Limited 20230217 0 9.34 9.34 9.34 9.34 30 9.34
526839.BSE Shelter Infra Projects Limited 20230217 0 8.49 9.14 8.49 8.52 1173 8.52 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230217 0 22.05 22.9 21.1 22.55 9754 22.55 up up correct
526851.BSE Arex Industries Limited 20230217 0 109.85 109.85 96 100.75 792 100.75 down down correct
526853.BSE Bilcare Limited 20230217 0 55.65 57.95 53.95 53.95 35748 53.95 down down correct
526861.BSE Rishi Laser Limited 20230217 0 29.85 30 27.2 30 28485 30 up up correct
526871.BSE Intec Capital Limited 20230217 0 19.35 19.35 17.4 18.8 3108 18.8 down down correct
526881.BSE 63 moons technologies limited 20230217 0 209.9 210.75 201.85 203.4 29156 203.4 down down correct
526899.BSE Himalaya Food International Limited 20230217 0 23.2 23.7 22.4 22.8 89060 22.8 down down correct
526905.BSE Padmanabh Industries Limited 20230217 0 3.41 3.41 3.24 3.24 1259 3.24 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230217 0 18.55 18.55 18.55 18.55 287 18.55
526931.BSE Hariyana Ship Breakers Limited 20230217 0 66.5 70 66.5 67.5 2732 67.5 up up correct
526945.BSE Tyroon Tea Company Limited 20230217 0 103.95 103.95 96.3 103.1 369 103.1 down down correct
526947.BSE La Opala RG Limited 20230217 0 343.9 357.95 343.9 355.3 17508 355.3 up up correct
526953.BSE Venus Remedies Limited 20230217 0 150 150.5 146.8 149.65 2614 149.65 down down correct
526965.BSE Gujarat Craft Industries Limited 20230217 0 84 84 78 79.25 229 79.25 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230217 0 69.75 70 67.7 69.6 4328 69.6 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230217 0 150 151 141 146.95 1795 146.95 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230217 0 652.05 671.8 652.05 660.6 3572 660.6 up up correct
530005.BSE The India Cements Limited 20230217 0 198.2 203.85 196.3 198.25 417736 198.25 up up correct
530007.BSE JK Tyre & Industries Limited 20230217 0 154.5 156.4 153.65 154.15 24265 154.15 down down correct
530017.BSE Standard Industries Limited 20230217 0 29.3 29.3 28.6 29 12749 29 down down correct
530023.BSE The Investment Trust of India Limited 20230217 0 85 86.1 84.8 85.35 107 85.35 up up correct
530043.BSE Acknit Industries Limited 20230217 0 147 147 146 146.2 107 146.2 down down correct
530045.BSE Titan Securities Limited 20230217 0 17.8 17.8 17.25 17.7 10060 17.7 down down correct
530063.BSE Yashraj Containeurs Limited 20230217 0 13.95 13.95 12.05 12.2 35644 12.2 down down correct
530067.BSE CSL Finance Limited 20230217 0 243.35 245 239.95 240.05 2400 240.05 down down correct
530075.BSE Selan Exploration Technology Limited 20230217 0 293.4 315.8 291.8 303.45 18063 303.45 up up correct
530077.BSE Freshtrop Fruits Limited 20230217 0 110.3 110.3 106.8 108.65 841 108.65 down down correct
530079.BSE Faze Three Limited 20230217 0 271.55 275.5 270.25 273 1822 273 up up correct
530095.BSE Pradhin Limited 20230217 0 34.25 37.7 34.2 36.55 113 36.55 up up correct
530109.BSE Anupam Finserv Limited 20230217 0 1.82 1.85 1.79 1.8 167735 1.8 down down correct
530111.BSE Raj Packaging Industries Limited 20230217 0 52.9 55.9 51 54 31255 54 up up correct
530119.BSE Natraj Proteins Limited 20230217 0 52.5 52.95 50.75 50.85 8123 50.85 down down correct
530125.BSE Samrat Pharmachem Limited 20230217 0 511 529.95 505.4 511.3 10253 511.3 up up correct
530129.BSE Nile Limited 20230217 0 550 550 540 542.85 1758 542.85 down down correct
530131.BSE Udaipur Cement Works Limited 20230217 0 30.1 31.1 30.1 30.6 51725 30.6 up up correct
530133.BSE Amco India Limited 20230217 0 62 62.8 60.05 60.35 700 60.35 down down correct
530139.BSE Kreon Finnancial Services Limited 20230217 0 48 48 48 48 38 48
530145.BSE Kisan Mouldings Limited 20230217 0 9.37 9.46 9.11 9.36 2376 9.36 down down correct
530151.BSE Vijay Textiles Limited 20230217 0 34.5 35.7 34.5 35.45 8193 35.45 up up correct
530163.BSE Kerala Ayurveda Limited 20230217 0 94.8 94.8 90 90.95 10317 90.95 down down correct
530169.BSE Mohit Paper Mills Limited 20230217 0 19.35 19.7 19.35 19.35 811 19.35
530175.BSE Odyssey Technologies Limited 20230217 0 48.35 48.9 47.5 47.65 1954 47.65 down down correct
530185.BSE Surat Textile Mills Limited 20230217 0 8 8.08 7.91 7.99 101281 7.99 down down correct
530187.BSE Atharv Enterprises Limited 20230217 0 2.83 3 2.83 3 5513 3 up up correct
530201.BSE Kallam Textiles Limited 20230217 0 10.42 10.42 10.22 10.27 21287 10.27 down down correct
530207.BSE Brawn Biotech Limited 20230217 0 19.7 21.2 19.7 20.5 2600 20.5 up up correct
530215.BSE Kings Infra Ventures Limited 20230217 0 101 101 97.5 99.6 6982 99.6 down down correct
530233.BSE Auro Laboratories Limited 20230217 0 65.05 67.2 64.05 64.3 2516 64.3 down down correct
530235.BSE KJMC Financial Services Limited 20230217 0 37.35 37.35 37.35 37.35 56 37.35
530245.BSE Aryaman Financial Services Limited 20230217 0 95.55 95.55 92 95.5 446 95.5 down down correct
530259.BSE Inter State Oil Carrier Limited 20230217 0 25.5 25.5 23 23.2 1474 23.2 down down correct
530263.BSE Global Capital Markets Limited 20230217 0 27.15 27.85 26.15 26.15 21810 26.15 down down correct
530265.BSE Sainik Finance & Industries Limited 20230217 0 29.7 29.7 29.7 29.7 10 29.7
530299.BSE Kothari Products Limited 20230217 0 122.6 124.5 118.2 119.2 1612 119.2 down down correct
530305.BSE Piccadily Agro Industries Limited 20230217 0 44.8 44.8 43.05 43.3 29381 43.3 down down correct
530309.BSE Chandra Prabhu International Ltd 20230217 0 25 25.2 24.5 24.9 20863 24.9 down down correct
530313.BSE Laurel Organics Ltd 20230217 0 35.8 35.9 34.5 35.15 2398 35.15 down down correct
530315.BSE Hindustan Tin Works Limited 20230217 0 96.5 99.8 95.15 96.8 20136 96.8 up up correct
530317.BSE Godavari Drugs Limited 20230217 0 88.95 88.95 84 85.1 14724 85.1 down down correct
530331.BSE Premco Global Limited 20230217 0 384.9 384.9 364.05 379.25 2358 372.9283 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230217 0 82.1 82.1 82 82 152 82 down down correct
530355.BSE Asian Energy Services Limited 20230217 0 64.6 66.8 64.6 65.25 30332 65.25 up up correct
530367.BSE NRB Bearings Limited 20230217 0 146.4 148.85 145.5 145.85 1474 145.85 down down correct
530377.BSE Nila Infrastructures Limited 20230217 0 6.1 6.19 6.05 6.05 46737 6.05 down down correct
530401.BSE Vinyoflex Limited 20230217 0 82.65 82.65 82.65 82.65 1659 82.65
530405.BSE Jindal Capital Limited 20230217 0 23.7 24.4 23.7 24 1760 24 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230217 0 68 70.8 67.9 68 11990 68
530427.BSE Choksi Imaging Limited 20230217 0 45.45 45.5 42 43 127 43 down down correct
530429.BSE Ashish Polyplast Limited 20230217 0 18.05 21.9 18.05 21.7 588 21.7 up up correct
530431.BSE Ador Fontech Limited 20230217 0 81.5 82.5 80.5 81.7 10643 81.7 up up correct
530433.BSE Shiva Global Agro Industries Limited 20230217 0 101.8 101.8 96.6 96.7 1429 96.7 down down correct
530449.BSE Rungta Irrigation Limited 20230217 0 37 37 37 37 3624 37
530459.BSE Valson Industries Limited 20230217 0 23 24.45 22.6 23.5 5042 23.5 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230217 0 14.3 15.25 14 14.6 58027 14.6 up up correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230217 0 374.4 383 361.1 368.8 11924 368.8 down down correct
530477.BSE Vikram Thermo (India) Limited 20230217 0 58.75 58.75 56.25 56.7 15207 56.7 down down correct
530499.BSE A. K. Capital Services Limited 20230217 0 440 460 440 449.7 654 443.7 up up correct
530517.BSE Relaxo Footwears Limited 20230217 0 788.85 788.85 778 778.95 2815 778.95 down down correct
530521.BSE Virat Industries Limited 20230217 0 240 240 224 238.7 2921 238.7 down down correct
530533.BSE Terai Tea Company Limited 20230217 0 68.9 68.9 62.65 64.7 643 64.7 down down correct
530543.BSE MARG Limited 20230217 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230217 0 168.15 175.5 165.5 174.3 1814 174.3 up up correct
530557.BSE NCL Research & Financial Services Limited 20230217 0 0.48 0.48 0.46 0.47 4012091 0.47 down up incorrect
530577.BSE Ladderup Finance Limited 20230217 0 19.35 20.95 19.3 19.6 1304 19.6 up down incorrect
530585.BSE Swastika Investmart Limited 20230217 0 156.95 164.45 156.05 164.05 482 164.05 up down incorrect
530589.BSE Prima Plastics Limited 20230217 0 108.95 113.3 105.15 106 34460 106 down up incorrect
530609.BSE Carnation Industries Limited 20230217 0 4.83 4.83 4.83 4.83 197 4.83
530611.BSE Sturdy Industries Limited 20230217 0 0.45 0.47 0.45 0.45 2445927 0.45
530617.BSE Sampre Nutritions Limited 20230217 0 99.15 101.8 99.15 99.15 17620 99.15
530621.BSE Akar Auto Industries Limited 20230217 0 69.85 69.85 67 67.5 6368 67.5 down up incorrect
530627.BSE Vipul Organics Limited 20230217 0 123.9 123.9 114 114.55 4024 114.55 down up incorrect
530643.BSE Eco Recycling Limited 20230217 0 133.95 134.9 130.3 134.05 3728 134.05 up down incorrect
530655.BSE Goodluck India Limited 20230217 0 435.95 441.1 428.85 435 3739 435 down up incorrect
530663.BSE Goyal Associates Limited 20230217 0 2.61 2.61 2.37 2.37 1395235 2.37 down up incorrect
530665.BSE Zenith Healthcare Limited 20230217 0 4.38 4.38 4.22 4.34 19871 4.34 down up incorrect
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230217 0 105.05 108.95 103.1 103.85 3784 103.85 down up incorrect
530689.BSE Lykis Limited 20230217 0 68 71.85 66.7 71.75 132895 71.75 up up correct
530695.BSE Prime Property Development Corporation Limited 20230217 0 11.55 12.9 11.55 12.9 663 12.9 up up correct
530697.BSE Zenlabs Ethica Limited 20230217 0 60 60 52.3 55.05 3971 55.05 down down correct
530699.BSE Raj Rayon Industries Limited 20230217 0 70.7 70.7 70.7 70.7 3144 70.7
530709.BSE Gowra Leasing and Finance Limited 20230217 0 19.95 20.3 19.05 19.7 60 19.7 down down correct
530711.BSE Jagan Lamps Limited 20230217 0 43.1 47 43.1 44.2 1494 44.2 up up correct
530715.BSE Alps Industries Limited 20230217 0 1.91 2 1.9 1.9 18805 1.9 down down correct
530755.BSE Coral Newsprints Ltd 20230217 0 12.55 12.6 12 12.6 14841 12.6 up up correct
530759.BSE Sterling Tools Limited 20230217 0 342.35 345.05 328.25 334.45 25629 334.45 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230217 0 39.5 39.5 39.5 39.5 1 39.5
530789.BSE Ceejay Finance Limited 20230217 0 117 117 109 109 102 109 down down correct
530803.BSE Bhageria Industries Limited 20230217 0 132.5 134.65 129.9 131.3 1087 131.3 down down correct
530809.BSE BNR Udyog Limited 20230217 0 34.65 36.35 33.15 36.3 2305 36.3 up up correct
530813.BSE KRBL Limited 20230217 0 373.65 378.3 370.6 375.4 5195 375.4 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230217 0 90.65 90.7 89 89 419 89 down down correct
530821.BSE SSPDL Limited 20230217 0 16.4 16.4 16.4 16.4 0 16.4
530825.BSE Daikaffil Chemicals India Limited 20230217 0 24.95 24.95 23.5 23.65 77 23.65 down down correct
530829.BSE CIL Securities Limited 20230217 0 29 29 26.25 27.6 658 27.6 down down correct
530839.BSE Clio Infotech Limited 20230217 0 4.75 4.8 4.75 4.8 4570 4.8 up up correct
530843.BSE Cupid Limited 20230217 0 264.05 269 264.05 267.05 2332 267.05 up up correct
530845.BSE Sunshield Chemicals Limited 20230217 0 485 499.5 451.25 495.75 8963 495.75 up up correct
530871.BSE Chembond Chemicals Limited 20230217 0 271 272.9 267.35 267.55 252 267.55 down down correct
530879.BSE Capital India Finance Limited 20230217 0 85 86.75 85 86 1255 86 up up correct
530883.BSE Super Crop Safe Limited 20230217 0 6.24 6.75 5.9 6 45413 6 down down correct
530897.BSE N G Industries LTD 20230217 0 79.55 79.55 76.65 76.65 32 76.65 down down correct
530915.BSE J. R. Foods Limited 20230217 0 4.27 4.27 4.27 4.27 450 4.27
530951.BSE Raminfo Limited 20230217 0 113.8 120.9 111.15 113.2 10301 113.2 down down correct
530953.BSE Sunil Agro Foods Limited 20230217 0 158 158 142.05 156.9 2917 156.9 down down correct
530959.BSE Diana Tea Company Limited 20230217 0 25.2 25.8 25.05 25.7 4354 25.7 up up correct
530961.BSE Vikas EcoTech Limited 20230217 0 3.05 3.09 3.05 3.06 639620 3.06 up up correct
530965.BSE Indian Oil Corporation Limited 20230217 0 79.8 81.05 79.6 80.55 1305625 80.55 up up correct
530973.BSE Alfa Ica (India) Limited 20230217 0 49.8 49.8 46.55 46.55 152 46.55 down down correct
530977.BSE Shri Keshav Cements and Infra Limited 20230217 0 127 127.5 126 127.25 2370 127.25 up up correct
530979.BSE India Home Loan Limited 20230217 0 38.95 39 37.9 38.6 30715 38.6 down down correct
530991.BSE Roopa Industries Limited 20230217 0 51 51 45.85 49.35 3549 49.35 down down correct
530997.BSE Unique Organics Limited 20230217 0 44.05 47.35 43.1 44.2 12796 44.2 up up correct
531025.BSE Visagar Financial Services Limited 20230217 0 1.39 1.39 1.27 1.39 1334024 1.39
531041.BSE Competent Automobiles Company Limited 20230217 0 228.9 228.9 221 221.85 1448 221.85 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230217 0 14.12 14.12 14.12 14.12 3 14.12
531069.BSE Vijay Solvex Limited 20230217 0 815 834 785 802.65 887 802.65 down down correct
531080.BSE Shri Krishna Devcon Limited 20230217 0 20.25 20.25 20.2 20.2 100 20.2 down down correct
531082.BSE Alankit Limited 20230217 0 9.12 9.52 9.02 9.06 26236 9.06 down down correct
531083.BSE Nihar Info Global Limited 20230217 0 7.47 7.47 6.73 6.73 1352 6.73 down down correct
531091.BSE United Credit Limited 20230217 0 16.8 16.85 16.8 16.85 50 16.85 up up correct
531109.BSE Ishan Dyes & Chemicals Limited 20230217 0 61 61 59.15 60.15 12722 60.15 down down correct
531120.BSE Patel Engineering Limited 20230217 0 14.3 14.35 13.7 13.85 623070 13.85 down down correct
531129.BSE Inani Marbles and Industries Limited 20230217 0 21.25 22.5 20.85 22.5 39043 22.5 up up correct
531137.BSE Gemstone Investments Limited 20230217 0 0.9 0.98 0.84 0.9 89264 0.9
531146.BSE Medicamen Biotech Limited 20230217 0 690.05 694 678.9 683.4 464 683.4 down down correct
531158.BSE Catvision Limited 20230217 0 16.85 17.74 15.8 16.64 11725 16.64 down up incorrect
531161.BSE ABM Knowledgeware Limited 20230217 0 92.5 92.5 88.6 89.9 11193 89.9 down up incorrect
531163.BSE Kemistar Corporation Limited 20230217 0 41.35 41.35 37 37.5 2261 37.5 down up incorrect
531169.BSE SKP Securities Limited 20230217 0 78 78 75.55 78 202 78
531173.BSE Syschem (India) Limited 20230217 0 54.4 56 53.75 54.25 19205 54.25 down up incorrect
531190.BSE Tavernier Resources Limited 20230217 0 13.27 13.27 13.27 13.27 36 13.27
531198.BSE Dhanada Corporation Limited 20230217 0 3.25 3.25 3.25 3.25 8 3.25
531201.BSE Shilchar Technologies Limited 20230217 0 1467 1533 1434.1 1470.55 6354 1470.55 up down incorrect
531210.BSE Colinz Laboratories Limited 20230217 0 42.45 42.45 41 42 158 42 down up incorrect
531212.BSE Nalin Lease Finance Limited 20230217 0 36 38.25 34.6 35.05 371 35.05 down down correct
531215.BSE RTS Power Corporation Limited 20230217 0 158.65 162 155.1 155.5 23276 155.5 down down correct
531223.BSE Anjani Synthetics Limited 20230217 0 28.75 28.75 27.9 27.95 1566 27.95 down down correct
531233.BSE Rasi Electrodes Limited 20230217 0 14.45 14.5 13.85 14.1 4545 14.1 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230217 0 93.95 93.95 84 84.15 1745 84.15 down down correct
531241.BSE Linc Pen & Plastics Limited 20230217 0 539.8 549.4 535.5 544.45 4912 544.45 up up correct
531246.BSE Prima Industries Limited 20230217 0 16 16 16 16 14 16
531253.BSE India Gelatine & Chemicals Limited 20230217 0 283.9 287.45 275.1 278.55 9463 278.55 down down correct
531255.BSE Paragon Finance Limited 20230217 0 42.05 42.05 41.9 42.05 3057 42.05
531259.BSE Esha Media Research Limited 20230217 0 5.8 5.8 5.38 5.38 179 5.38 down down correct
531268.BSE B2B Software Technologies Limited 20230217 0 27.9 27.9 25.8 27.35 1892 27.35 down down correct
531273.BSE Radhe Developers (India) Limited 20230217 0 8.28 9.11 8.06 8.88 304168 8.88 up up correct
531278.BSE Elixir Capital Limited 20230217 0 39.15 41.15 38.65 39.65 3045 39.65 up up correct
531281.BSE P G Industry Limited 20230217 0 15.25 15.95 12.55 12.95 22396 12.95 down down correct
531287.BSE National Plastic Technologies Limited 20230217 0 114.85 114.9 109.2 109.2 1008 109.2 down up incorrect
531289.BSE National Fittings Limited 20230217 0 70.1 72 70.1 70.45 6927 70.45 up down incorrect
531297.BSE Artefact Projects Limited 20230217 0 44.4 44.4 42.5 43 1830 43 down up incorrect
531306.BSE DHP India Limited 20230217 0 885 898 875 891.15 1582 891.15 up down incorrect
531307.BSE RRIL Limited 20230217 0 13.05 13.4 13.05 13.35 9810 13.35 up down incorrect
531328.BSE Kretto Syscon Limited 20230217 0 0.64 0.64 0.61 0.62 489814 0.62 down up incorrect
531335.BSE Zydus Wellness Limited 20230217 0 1438.9 1461.7 1438.6 1449.25 1921 1449.25 up down incorrect
531337.BSE Jump Networks Limited 20230217 0 3.43 3.71 3.43 3.64 53340 3.64 up down incorrect
531340.BSE Bervin Investment and Leasing Limited 20230217 0 38.8 38.8 36.6 36.6 61 36.6 down up incorrect
531346.BSE Eastern Treads Limited 20230217 0 32.4 32.4 29.55 30.85 1863 30.85 down up incorrect
531349.BSE Panacea Biotec Limited 20230217 0 126.45 127.2 123 123.7 5180 123.7 down up incorrect
531352.BSE Peeti Securities Limited 20230217 0 26.8 28.7 26 28 581 28 up down incorrect
531358.BSE Choice International Limited 20230217 0 262.5 269.85 261.05 269.15 1458 269.15 up down incorrect
531359.BSE Shriram Asset Management Company Limited 20230217 0 173 186.9 173 186.8 6833 186.8 up down incorrect
531381.BSE Arihant Foundations & Housing Limited 20230217 0 39.5 39.5 37 38.15 842 38.15 down up incorrect
531390.BSE Upsurge Investment & Finance Ltd 20230217 0 42.45 42.45 40.05 40.65 1996 40.65 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230217 0 139.65 143.9 133.1 135.15 1140 135.15 down down correct
531411.BSE Tuni Textile Mills Limited 20230217 0 1.8 1.89 1.8 1.82 168536 1.82 up up correct
531412.BSE Radix Industries (India) Limited 20230217 0 66.1 66.1 66.1 66.1 104 66.1
531417.BSE Mega Corporation Limited 20230217 0 1.86 2.11 1.86 2.04 45948 2.04 up up correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230217 0 225.45 229.55 224.75 225.3 18328 225.3 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230217 0 24.25 24.25 21.5 22.85 5264 22.85 down down correct
531439.BSE Goldstone Technologies Limited 20230217 0 55.2 59.15 54.2 54.75 14761 54.75 down down correct
531449.BSE GRM Overseas Limited 20230217 0 306.7 311.1 301.65 304.4 15945 304.4 down down correct
531454.BSE Polylink Polymers (India) Limited 20230217 0 22.5 22.5 21.55 21.6 1647 21.6 down down correct
531456.BSE Minaxi Textiles Limited 20230217 0 1.71 1.81 1.71 1.77 42167 1.77 up up correct
531471.BSE Duke Offshore Limited 20230217 0 8.05 8.05 8.05 8.05 1205 8.05
531472.BSE Cybele Industries Ltd 20230217 0 18.7 18.7 17.4 17.55 2512 17.55 down down correct
531494.BSE Navkar Builders Limited 20230217 0 9 9.31 8.55 9 12319 9
531502.BSE Esaar (India) Limited 20230217 0 6.4 6.4 6.39 6.39 3878 6.39 down down correct
531503.BSE Maris Spinners Limited 20230217 0 39.9 40 39.9 39.9 1422 39.9
531512.BSE Orient Tradelink Limited 20230217 0 10.87 12.24 10.87 11.92 34526 11.92 up up correct
531518.BSE Vikas Proppant & Granite Limited 20230217 0 0.57 0.6 0.57 0.57 152973 0.57
531525.BSE Ace Software Exports Limited 20230217 0 17.1 17.1 17.1 17.1 245 17.1
531531.BSE Hatsun Agro Product Limited 20230217 0 881.1 894.5 881.1 890.3 702 890.3 up up correct
531540.BSE Maruti Infrastructure Limited 20230217 0 101 101 93.5 95.3 5891 95.3 down down correct
531543.BSE Jindal Worldwide Limited 20230217 0 321.6 321.6 303.8 305.25 6055 305.25 down down correct
531583.BSE Rap Media Limited 20230217 0 21.75 21.75 21.75 21.75 4 21.75
531591.BSE Bampsl Securities Limited 20230217 0 8.05 8.3 8.05 8.19 43017 8.19 up up correct
531599.BSE FDC Limited 20230217 0 269.05 270.55 265.3 267.4 1486 267.4 down down correct
531608.BSE Gorani Industries Limited 20230217 0 177.95 177.95 168 172.35 601 172.35 down down correct
531609.BSE KG Petrochem Limited 20230217 0 199 199 190 199 10 199
531613.BSE Meyer Apparel Limited 20230217 0 1.34 1.4 1.34 1.4 12048 1.4 up up correct
531616.BSE Starcom Information Technology Limited 20230217 0 101.65 109.5 101.65 106.95 185 106.95 up up correct
531624.BSE Country Condo's Limited 20230217 0 4.1 4.1 4 4.1 630 4.1
531626.BSE Orosil Smiths India Limited 20230217 0 4.23 4.29 4.05 4.09 24212 4.09 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230217 0 335.05 343.7 335.05 337.95 493 337.95 up up correct
531638.BSE Suraj Limited 20230217 0 68 71.95 68 70.8 117 70.8 up up correct
531642.BSE Marico Limited 20230217 0 491 496.95 488 489.25 50693 484.8018 down down correct
531648.BSE Mahavir Industries Limited 20230217 0 1 1 1 1 0 1
531661.BSE Hittco Tools Limited 20230217 0 11.6 12.09 11.55 11.99 1293 11.99 up up correct
531668.BSE Vision Corporation Limited 20230217 0 1.89 1.89 1.72 1.73 2355 1.73 down down correct
531680.BSE Mayur Leather Products Limited 20230217 0 6.22 6.22 6.22 6.22 1187 6.22
531688.BSE Prithvi Exchange (India) Limited 20230217 0 62.9 65.45 60.3 61.3 2866 61.3 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230217 0 327.05 327.95 322.7 324.4 759 324.4 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230217 0 1008.15 1019.2 984.3 1013.5 403 1013.5 up down incorrect
531726.BSE Panchsheel Organics Limited 20230217 0 242.6 245.95 237 238.95 1555 238.1134 down up incorrect
531727.BSE Menon Pistons Limited 20230217 0 46.5 47.25 46 46.7 8811 46.7 up down incorrect
531737.BSE Greencrest Financial Services Limited 20230217 0 1.05 1.05 1.05 1.05 27723 1.05
531739.BSE Gennex Laboratories Limited 20230217 0 5.41 5.41 5.25 5.33 156027 5.33 down up incorrect
531744.BSE Gini Silk Mills Limited 20230217 0 37.4 39 35.3 36.45 300 36.45 down up incorrect
531746.BSE Prajay Engineers Syndicate Limited 20230217 0 12.97 13.32 12.88 13 3332 13 up down incorrect
531752.BSE Biogen Pharmachem Industries Limited 20230217 0 0.74 0.75 0.73 0.73 1219951 0.73 down up incorrect
531762.BSE Unjha Formulations Limited 20230217 0 14.5 14.5 13.8 13.8 1305 13.8 down up incorrect
531768.BSE Poly Medicure Limited 20230217 0 897.25 900 887.3 891.05 317 891.05 down up incorrect
531802.BSE Prerna Infrabuild Limited 20230217 0 38.55 39.3 35.8 36.6 91321 36.6 down up incorrect
531813.BSE Ganga Papers India Limited 20230217 0 74 74 70 70.05 49 70.05 down up incorrect
531814.BSE Tirupati Sarjan Limited 20230217 0 10.4 10.75 10 10.15 5885 10.15 down down correct
531842.BSE Lahoti Overseas Limited 20230217 0 29.4 29.4 27.9 27.95 25421 27.95 down down correct
531859.BSE Oriental Veneer Products Limited 20230217 0 57.2 59.45 52 53.65 75105 53.65 down down correct
531861.BSE Joindre Capital Services Limited 20230217 0 32.6 32.6 31.05 31.1 138 31.1 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230217 0 1140 1183 1125 1143.6 29961 1143.6 up up correct
531867.BSE Unitech International Limited 20230217 0 6.64 6.84 6.64 6.83 14642 6.83 up up correct
531869.BSE Sacheta Metals Limited 20230217 0 17.35 17.45 16.4 16.6 25375 16.6 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230217 0 19.2 20.15 19 19 192 19 down up incorrect
531888.BSE Rexnord Electronics and Controls Limited 20230217 0 95 99 93.15 98.1 17527 98.1 up down incorrect
531893.BSE Sawaca Business Machines Limited 20230217 0 0.99 0.99 0.94 0.96 222743 0.96 down up incorrect
531900.BSE CCL International Limited 20230217 0 17.1 17.1 15.6 17 762 17 down up incorrect
531909.BSE Croissance Limited 20230217 0 8 8 7.4 7.88 62069 7.88 down up incorrect
531917.BSE Twinstar Industries Limited 20230217 0 1.2 1.2 1.2 1.2 0 1.2
531921.BSE Agarwal Industrial Corporation Limited 20230217 0 655.95 664.9 644.35 646.45 1234 646.45 down up incorrect
531923.BSE Dhampure Speciality Sugars Limited 20230217 0 28.45 28.45 27.25 27.45 8949 27.45 down up incorrect
531950.BSE Vertex Securities Limited 20230217 0 1.72 1.75 1.67 1.67 23852 1.67 down down correct
531952.BSE Riba Textiles Limited 20230217 0 39 39 36 37.9 9743 37.9 down down correct
531977.BSE Chartered Logistics Limited 20230217 0 4.72 4.72 4.42 4.52 56660 4.52 down down correct
531978.BSE Ambika Cotton Mills Limited 20230217 0 1491.9 1502.6 1467.9 1488.65 100 1488.65 down down correct
531979.BSE Hind Aluminium Industries Limited 20230217 0 37 37.45 36.15 37.45 3756 37.45 up up correct
531996.BSE Odyssey Corporation Limited 20230217 0 6.51 6.94 6.3 6.7 2275 6.7 up up correct
532001.BSE Inducto Steels Limited 20230217 0 29.8 33.8 29.5 33.35 643 33.35 up up correct
532005.BSE Sam Industries Limited 20230217 0 78.95 81.7 68.2 68.35 34030 68.35 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230217 0 170.1 172.8 165.3 172.8 1370 172.8 up up correct
532015.BSE Gravity (India) Limited 20230217 0 4.17 4.17 3.91 3.96 15720 3.96 down down correct
532022.BSE Filatex Fashions Limited 20230217 0 16.85 16.85 16 16.6 109379 16.6 down down correct
532029.BSE Sindhu Trade Links Limited 20230217 0 19 19.85 18 18.4 20281 18.4 down down correct
532033.BSE Jain Studios Limited 20230217 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230217 0 51.25 53.55 51 52.35 8400 52.35 up up correct
532041.BSE Hindustan Bio Sciences Limited 20230217 0 3.81 4.39 3.81 4.24 8484 4.24 up up correct
532053.BSE Wallfort Financial Services Limited 20230217 0 50.8 52.4 50.8 50.9 501 50.9 up up correct
532054.BSE KDDL Limited 20230217 0 1158.65 1181.35 1141.95 1169.8 3282 1169.8 up up correct
532056.BSE Adinath Exim Resources Limited 20230217 0 16.6 16.6 16.6 16.6 88 16.6
532067.BSE Kilpest India Limited 20230217 0 389 417 389 410.75 18081 410.75 up up correct
532070.BSE Sumuka Agro Industries Limited 20230217 0 71.6 73.7 69.25 72.1 104075 72.1 up up correct
532081.BSE KSS Limited 20230217 0 0.19 0.19 0.19 0.19 0 0.19
532092.BSE Sagar Productions Limited 20230217 0 2.43 2.43 2.2 2.39 7836 2.39 down down correct
532100.BSE Indo-City Infotech Limited 20230217 0 6.98 7.6 5.81 7.6 6473 7.6 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230217 0 4.23 4.42 4.23 4.4 1813 4.4 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230217 0 6.1 6.33 6.06 6.1 214149 6.1
532124.BSE Reliable Ventures India Limited 20230217 0 11.55 11.96 10 10.01 62482 10.01 down down correct
532134.BSE Bank of Baroda 20230217 0 168.7 169.1 164.7 166.75 567443 166.75 down down correct
532141.BSE Andhra Cements Limited 20230217 0 7.68 7.68 7.68 7.68 0 7.68
532143.BSE SKM Egg Products Export (India) Limited 20230217 0 181.55 186.75 179.8 181.55 7134 181.55
532145.BSE H S India Limited 20230217 0 10.59 11 10.27 11 5189 11 up up correct
532150.BSE Indraprastha Medical Corporation Limited 20230217 0 82.3 83.35 81.9 82.4 6956 82.4 up up correct
532156.BSE Vaibhav Global Limited 20230217 0 312.45 326.7 312.45 323.2 46411 323.2 up up correct
532160.BSE Gujarat State Financial Corporation 20230217 0 7.1 7.1 6.72 7.02 4421 7.02 down down correct
532162.BSE JK Paper Ltd 20230217 0 391.95 397.7 390.6 396.5 52504 396.5 up up correct
532163.BSE Saregama India Limited 20230217 0 333.25 335.65 330 331.5 22010 331.5 down down correct
532172.BSE Adroit Infotech Limited 20230217 0 22.75 22.75 20.8 21.85 13535 21.85 down down correct
532173.BSE CyberTech Systems and Software Limited 20230217 0 128.35 129.85 127.55 128.95 1914 128.95 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230217 0 16.3 16.45 16.15 16.4 47500 16.4 up up correct
532183.BSE Gayatri Sugars Limited 20230217 0 3.89 3.89 3.53 3.58 102112 3.58 down down correct
532209.BSE The Jammu and Kashmir Bank Limited 20230217 0 50.6 50.9 49.85 50.3 197302 50.3 down down correct
532212.BSE Archies Limited 20230217 0 20.55 20.95 20.05 20.35 15719 20.35 down down correct
532215.BSE Axis Bank Ltd 20230217 0 859.3 868 850 854.6 248241 854.6 down down correct
532216.BSE HB Stockholdings Limited 20230217 0 48.05 48.45 46.8 48.45 814 48.45 up up correct
532219.BSE Energy Development Company Limited 20230217 0 18.55 19.15 18.3 18.85 5146 18.85 up up correct
532221.BSE Sonata Software Limited 20230217 0 670.15 688.8 668.4 680.75 24817 680.75 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230217 0 74.25 79.8 73.2 77 4160 77 up up correct
532240.BSE India Nippon Electricals Limited 20230217 0 377.8 377.9 373.05 377.2 1013 367.9806 down down correct
532256.BSE Nalwa Sons Investments Limited 20230217 0 2125.05 2175 2111.8 2134.05 190 2134.05 up up correct
532271.BSE Cybermate Infotek Limited 20230217 0 4.38 4.38 4.21 4.32 44688 4.32 down down correct
532284.BSE TCFC Finance Limited 20230217 0 29 30.6 28.15 29.35 1393 29.35 up up correct
532285.BSE Geojit Financial Services Limited 20230217 0 45.45 45.45 44.7 44.95 15470 44.95 down down correct
532286.BSE Jindal Steel & Power Limited 20230217 0 600 608.6 586.75 590 65977 590 down down correct
532290.BSE BLB Limited 20230217 0 23.1 23.1 22.5 22.7 2371 22.7 down down correct
532300.BSE Wockhardt Limited 20230217 0 191 194.25 189.75 190.6 24152 190.6 down down correct
532301.BSE Tata Coffee Limited 20230217 0 210.15 213.55 210 210.85 25756 210.85 up up correct
532307.BSE Melstar Information Technologies Limited 20230217 0 2.74 2.74 2.74 2.74 25 2.74
532310.BSE Shree Rama Multi-Tech Limited 20230217 0 10.65 10.65 10.11 10.12 533 10.12 down down correct
532320.BSE Vaarad Ventures Limited 20230217 0 13.1 13.12 12.65 13.12 495 13.12 up up correct
532321.BSE Cadila Healthcare Limited 20230217 0 477.25 478.85 469.25 470.55 18232 470.55 down down correct
532323.BSE Shiva Cement Limited 20230217 0 52.3 54.75 51.8 53.25 200925 53.25 up up correct
532326.BSE Intense Technologies Limited 20230217 0 66.75 67.25 65.65 66.15 1526 66.15 down down correct
532329.BSE Danlaw Technologies India Limited 20230217 0 348.95 349 337.05 341.75 10411 341.75 down down correct
532333.BSE HB Portfolio Limited 20230217 0 40.05 41.55 40.05 41.45 2694 41.45 up up correct
532344.BSE SoftSol India Limited 20230217 0 136 136 132 132 686 132 down down correct
532345.BSE Gati Limited 20230217 0 125 125 118.4 119 84965 119 down down correct
532349.BSE Transport Corporation of India Limited 20230217 0 639.8 648.4 639.5 642.1 1381 642.1 up up correct
532350.BSE Padmalaya Telefilms Limited 20230217 0 2.23 2.29 2.1 2.1 1321 2.1 down down correct
532351.BSE Aksh Optifibre Limited 20230217 0 9 9.4 9 9.31 24797 9.31 up up correct
532355.BSE Picturehouse Media Limited 20230217 0 6.8 6.95 6.63 6.95 9914 6.95 up up correct
532356.BSE Triveni Engineering & Industries Limited 20230217 0 284.65 284.65 279.4 281.35 23781 281.35 down down correct
532357.BSE Mukta Arts Limited 20230217 0 52.05 52.5 51.9 52.45 336 52.45 up up correct
532362.BSE Nagpur Power and Industries Limited 20230217 0 73 74.8 73 74.8 277 74.8 up up correct
532369.BSE Ramco Industries Limited 20230217 0 142.25 142.9 141.05 142.3 4008 142.3 up up correct
532370.BSE Ramco Systems Limited 20230217 0 219.75 223 215.8 216.45 4234 216.45 down down correct
532372.BSE Virinchi Limited 20230217 0 38 38.1 36.9 37.15 75589 37.15 down down correct
532373.BSE WeP Solutions Limited 20230217 0 21.9 21.9 21.15 21.3 5079 21.3 down down correct
532374.BSE Sterlite Technologies Limited 20230217 0 170.05 173.55 169.9 171.45 38394 171.45 up up correct
532376.BSE MRO-TEK Realty Limited 20230217 0 58.5 61 57 59.25 4839 59.25 up up correct
532380.BSE Baba Arts Limited 20230217 0 16.9 16.9 14.35 14.4 11960 14.4 down down correct
532384.BSE Tyche Industries Limited 20230217 0 138.2 139 134.5 137.2 8866 137.2 down down correct
532386.BSE California Software Company Limited 20230217 0 16.95 19.05 16.55 18.7 61653 18.7 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230217 0 37.8 37.9 36.75 36.85 780 36.85 down down correct
532388.BSE Indian Overseas Bank 20230217 0 26 26.1 25.55 25.7 853391 25.7 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230217 0 184.9 187.7 183.15 184.25 1744 184.25 down down correct
532395.BSE Axiscades Technologies Limited 20230217 0 320.85 328 315.8 321.55 26641 321.55 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230217 0 4.16 4.25 4.09 4.09 3238 4.09 down down correct
532400.BSE Birlasoft Limited 20230217 0 292.05 294.25 289.65 291 35893 291 down down correct
532404.BSE Saven Technologies Limited 20230217 0 41.75 45.9 41.25 42.1 42622 42.1 up up correct
532406.BSE Avantel Limited 20230217 0 399 399 384 390.1 7586 390.1 down down correct
532407.BSE MosChip Technologies Limited 20230217 0 63.2 64.4 63.2 63.45 90409 63.45 up up correct
532408.BSE Megasoft Limited 20230217 0 30.55 31.25 28.85 29.05 43432 29.05 down down correct
532410.BSE Transcorp International Limited 20230217 0 30.2 31 29.4 29.55 2856 29.55 down down correct
532419.BSE Smartlink Holdings Limited 20230217 0 140.25 142.65 139 139.45 3942 139.45 down down correct
532424.BSE Godrej Consumer Products Limited 20230217 0 923.05 950 923.05 941.9 8021 941.9 up up correct
532430.BSE BF Utilities Limited 20230217 0 371.4 374.45 365 368 47007 368 down down correct
532435.BSE Sanmit Infra Limited 20230217 0 75.5 75.5 71.3 73.75 78542 73.75 down down correct
532439.BSE Olectra Greentech Limited 20230217 0 426.05 442.15 414.45 422.5 40269 422.5 down down correct
532440.BSE MPS Limited 20230217 0 1082.8 1113.4 1080 1083.1 3473 1083.1 up up correct
532443.BSE Cera Sanitaryware Limited 20230217 0 6094 6095.85 5927.55 5948.35 632 5948.35 down down correct
532455.BSE Shalimar Wires Industries Limited 20230217 0 12.07 12.07 11.68 11.82 1129 11.82 down down correct
532456.BSE Compuage Infocom Limited 20230217 0 17.05 17.7 16.95 17.2 45585 17.2 up up correct
532457.BSE Gulshan Polyols Limited 20230217 0 236.25 239.9 230.3 236.75 1967 236.75 up up correct
532459.BSE Faze Three Autofab Limited 20230217 0 79.8 79.8 74 78 381 78 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230217 0 473.9 499 473.9 496.05 4169 496.05 up up correct
532461.BSE Punjab National Bank 20230217 0 50.75 50.75 49.5 49.7 2685982 49.7 down down correct
532468.BSE KAMA Holdings Limited 20230217 0 12725 12725 12350 12395.3496 675 12395.3496 down down correct
532475.BSE Aptech Limited 20230217 0 359.15 363.8 355.5 357 36932 357 down down correct
532479.BSE ISMT Limited 20230217 0 68.3 72.1 68.3 69.7 95589 69.7 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230217 0 7.1 7.1 6.61 6.82 8757 6.82 down down correct
532482.BSE Granules India Limited 20230217 0 290 294.7 285.85 287.4 59730 287.4 down down correct
532486.BSE Pokarna Limited 20230217 0 361.4 363.55 358 360.55 6121 360.55 down down correct
532488.BSE Divi's Laboratories Limited 20230217 0 2876.1 2876.15 2824.1 2829.4 8515 2829.4 down down correct
532493.BSE Astra Microwave Products Limited 20230217 0 275 284.4 271.1 278.05 38506 278.05 up up correct
532497.BSE Radico Khaitan Limited 20230217 0 1108.35 1132.4 1090.75 1123.55 15910 1123.55 up up correct
532503.BSE Rajapalayam Mills Limited 20230217 0 610 615.7 583 610.85 8439 610.85 up up correct
532505.BSE UCO Bank 20230217 0 26.3 26.45 25.65 26.15 2008305 26.15 down up incorrect
532507.BSE B.A.G. Films and Media Limited 20230217 0 4.45 4.65 4.42 4.61 9984 4.61 up down incorrect
532508.BSE Jindal Stainless Limited 20230217 0 255.25 265.6 255.25 263.95 171761 263.95 up down incorrect
532513.BSE TVS Electronics Limited 20230217 0 355.4 355.4 342.6 344.3 22535 344.3 down up incorrect
532514.BSE Indraprastha Gas Limited 20230217 0 433.5 437.3 430.15 432 23148 432 down up incorrect
532523.BSE Biocon Limited 20230217 0 241.05 242.5 232 232.55 212981 232.55 down up incorrect
532524.BSE PTC India Limited 20230217 0 89.95 90.6 89.5 89.95 66779 89.95
532525.BSE Bank of Maharashtra 20230217 0 26.95 27 26.55 26.85 616920 26.85 down up incorrect
532527.BSE Ramkrishna Forgings Limited 20230217 0 273.5 283.6 271.25 273.4 31271 273.4 down up incorrect
532529.BSE New Delhi Television Limited 20230217 0 211.05 217.4 211.05 217.4 46234 217.4 up down incorrect
532531.BSE Strides Pharma Science Limited 20230217 0 294.4 298 294.4 296.3 6774 296.3 up down incorrect
532539.BSE Minda Industries Limited 20230217 0 506.6 515.5 503.1 513.45 29627 512.95 up up correct
532543.BSE GP Petroleums Limited 20230217 0 37.6 37.6 35.3 36.15 5350 36.15 down down correct
532548.BSE Century Plyboards (India) Limited 20230217 0 511.95 514 508 511.15 5132 511.15 down down correct
532553.BSE Welspun Enterprises Limited 20230217 0 139.55 139.55 136 136.95 10181 136.95 down down correct
532555.BSE NTPC Limited 20230217 0 166.05 169.65 166.05 168.25 425350 168.25 up up correct
532604.BSE S.A.L. Steel Limited 20230217 0 17.5 17.75 17.15 17.75 52891 17.75 up up correct
532605.BSE JBM Auto Limited 20230217 0 523.25 557.95 521.3 553.6 88105 553.6 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230217 0 90.7 91.35 89.8 90.1 35401 90.1 down down correct
532612.BSE Indoco Remedies Limited 20230217 0 372 379.3 372 376.25 44010 376.25 up up correct
532613.BSE VIP Clothing Limited 20230217 0 42.15 44.4 42.15 42.95 5608 42.95 up up correct
532614.BSE Impex Ferro Tech Limited 20230217 0 3 3 2.92 2.92 41237 2.92 down up incorrect
532617.BSE Jet Airways (India) Limited 20230217 0 68.75 69 67.5 68.7 4969 68.7 down up incorrect
532621.BSE Morarjee Textiles Limited 20230217 0 21.55 21.95 20.6 20.95 3294 20.95 down up incorrect
532624.BSE Jindal Photo Limited 20230217 0 331.6 336.45 330 334.75 530 334.75 up down incorrect
532626.BSE Pondy Oxides And Chemicals Limited 20230217 0 324.6 327.5 321 322.7 11093 322.7 down up incorrect
532627.BSE Jaiprakash Power Ventures Limited 20230217 0 6.8 6.93 6.72 6.78 10831190 6.78 down up incorrect
532628.BSE 3i Infotech Limited 20230217 0 36.35 36.7 36.15 36.3 75122 36.3 down up incorrect
532630.BSE Gokaldas Exports Limited 20230217 0 411.7 414.4 386.5 392.05 38878 392.05 down down correct
532633.BSE Allsec Technologies Limited 20230217 0 488 488 486.6 486.6 38 486.6 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230217 0 114.2 114.5 113.45 113.75 1124 113.75 down down correct
532638.BSE Shoppers Stop Limited 20230217 0 628.35 647.85 628.35 646.6 1096 646.6 up up correct
532642.BSE JSW Holdings Limited 20230217 0 3945.2 4000 3943 3953 11 3953 up up correct
532644.BSE J.K. Cement Limited 20230217 0 2745.8 2895 2745.8 2838.65 17902 2838.65 up up correct
532645.BSE Beeyu Overseas Limited 20230217 0 2.44 2.44 2.32 2.32 4366 2.32 down down correct
532648.BSE Yes Bank Limited 20230217 0 16.2 16.35 16 16.1 9502344 16.1 down down correct
532649.BSE Nectar Lifesciences Limited 20230217 0 18.5 18.6 18.25 18.5 17265 18.5
532651.BSE SPL Industries Limited 20230217 0 63.1 64.75 63 63.8 6383 63.8 up up correct
532652.BSE The Karnataka Bank Limited 20230217 0 143.05 145.8 142.35 143.8 79867 143.8 up up correct
532654.BSE McLeod Russel India Limited 20230217 0 17.85 19.15 17.8 19.15 94624 19.15 up up correct
532656.BSE Facor Alloys Limited 20230217 0 8.1 8.19 7.9 7.98 188481 7.98 down down correct
532659.BSE IDFC Limited 20230217 0 76.6 77.15 75.2 75.85 327594 75.85 down down correct
532662.BSE HT Media Limited 20230217 0 18.6 19.15 18.6 18.9 16419 18.9 up up correct
532663.BSE Sasken Technologies Limited 20230217 0 922.45 924.8 914.05 917.75 106 917.75 down down correct
532666.BSE FCS Software Solutions Limited 20230217 0 2.55 2.55 2.5 2.52 1132765 2.52 down down correct
532667.BSE Suzlon Energy Limited 20230217 0 8.9 9.12 8.86 8.9 20475650 8.9
532668.BSE Aurionpro Solutions Limited 20230217 0 359.1 381.55 359.1 366.3 7030 366.3 up up correct
532670.BSE Shree Renuka Sugars Limited 20230217 0 47.55 48.35 47.15 47.4 576032 47.4 down down correct
532673.BSE K.M. Sugar Mills Limited 20230217 0 28 28.5 27.05 27.35 53218 27.35 down down correct
532683.BSE AIA Engineering Limited 20230217 0 2788.05 2788.05 2761.1 2771.7 2065 2771.7 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230217 0 69.95 71.4 68.8 69.45 102070 69.45 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230217 0 283 288.45 279 279 611 279 down down correct
532687.BSE Repro India Limited 20230217 0 380.3 380.3 366.5 371.65 1078 371.65 down down correct
532689.BSE PVR Limited 20230217 0 1695.85 1713 1646.9 1652.1 9271 1652.1 down down correct
532692.BSE Radha Madhav Corporation Limited 20230217 0 1.7 1.78 1.7 1.78 70432 1.78 up up correct
532695.BSE Celebrity Fashions Limited 20230217 0 14.9 15.5 14.9 15.2 2980 15.2 up up correct
532696.BSE Educomp Solutions Limited 20230217 0 2.11 2.11 2.05 2.05 3665 2.05 down down correct
532698.BSE Nitin Spinners Limited 20230217 0 208.05 209.7 203.8 204.6 7246 204.6 down down correct
532699.BSE Royal Orchid Hotels Limited 20230217 0 244.5 248.1 242.25 243.25 4469 243.25 down down correct
532700.BSE Entertainment Network (India) Limited 20230217 0 133 133.65 132.05 132.5 378 132.5 down down correct
532701.BSE Cella Space Limited 20230217 0 9.45 9.45 9.02 9.05 324 9.05 down down correct
532705.BSE Jagran Prakashan Limited 20230217 0 69.25 70.2 68.85 69.3 1326 69.3 up down incorrect
532707.BSE Dynemic Products Limited 20230217 0 290 295.05 278.05 278.6 4230 278.6 down up incorrect
532712.BSE Reliance Communications Limited 20230217 0 1.74 1.79 1.74 1.77 1070169 1.77 up down incorrect
532713.BSE Sakuma Exports Limited 20230217 0 13.75 14.05 13.7 13.8 49591 13.8 up down incorrect
532714.BSE KEC International Limited 20230217 0 474 478.5 461 475.2 9286 475.2 up down incorrect
532716.BSE Gillanders Arbuthnot and Company Limited 20230217 0 68.25 69.15 66.25 67.3 482 67.3 down up incorrect
532717.BSE Indo Tech Transformers Limited 20230217 0 192.8 194.2 190.85 192.45 385 192.45 down up incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230217 0 29.6 30.2 29 29.35 16858 29.35 down down correct
532721.BSE VISA Steel Limited 20230217 0 13.3 13.3 12.76 13.03 2371 13.03 down down correct
532722.BSE NITCO Limited 20230217 0 23.7 24 23.2 23.6 1796 23.6 down down correct
532725.BSE Solar Industries India Limited 20230217 0 3970.45 4076.3 3970.45 4024.15 10247 4024.15 up up correct
532726.BSE Gallantt Metal Limited 20230217 0 62.3 62.3 59.95 60.45 3839 60.45 down down correct
532728.BSE Malu Paper Mills Limited 20230217 0 30.3 31.2 30 30.4 7170 30.4 up up correct
532729.BSE Uttam Sugar Mills Limited 20230217 0 258 265.7 254.55 256.8 9584 256.8 down down correct
532734.BSE Godawari Power & Ispat Limited 20230217 0 365.35 365.35 358 363.2 12339 363.2 down down correct
532742.BSE Paushak Limited 20230217 0 7895 7988.9 7801.3 7830.45 327 7830.45 down up incorrect
532744.BSE GTN Textiles Limited 20230217 0 12.1 12.1 11.41 11.52 1274 11.52 down up incorrect
532745.BSE Inditrade Capital Limited 20230217 0 30.5 30.5 27.2 29.15 8742 29.15 down up incorrect
532748.BSE Prime Focus Limited 20230217 0 68 70.45 68 68.5 2645 68.5 up down incorrect
532749.BSE Allcargo Logistics Limited 20230217 0 340 354.6 340 343.2 38075 340.1895 up down incorrect
532756.BSE Mahindra CIE Automotive Limited 20230217 0 386.85 395.75 385 391.45 29647 391.45 up down incorrect
532757.BSE Voltamp Transformers Limited 20230217 0 2977 3163.95 2971.25 2985 2006 2985 up down incorrect
532759.BSE Atlanta Limited 20230217 0 13 13 13 13 100 13
532760.BSE Deep Energy Resources Limited 20230217 0 117.7 124.45 116.2 119.25 1988 119.25 up down incorrect
532761.BSE HOV Services Limited 20230217 0 46.45 46.45 46 46.1 712 46.1 down down correct
532764.BSE GeeCee Ventures Limited 20230217 0 132.05 141 132.05 139.4 487 139.4 up up correct
532766.BSE Richa Industries Limited 20230217 0 2.06 2.06 1.89 1.94 12961 1.94 down down correct
532767.BSE Gayatri Projects Limited 20230217 0 6.79 6.79 6.51 6.67 48786 6.67 down down correct
532768.BSE Fiem Industries Limited 20230217 0 1711 1719.2 1666.6 1673.75 2916 1673.75 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230217 0 17.5 17.5 17.05 17.2 3108 17.2 down down correct
532774.BSE Inspirisys Solutions Limited 20230217 0 49.55 49.6 49.4 49.6 43 49.6 up up correct
532777.BSE Info Edge (India) Limited 20230217 0 3546.35 3597.45 3500 3512.2 5409 3512.2 down down correct
532780.BSE Parsvnath Developers Limited 20230217 0 7.63 7.63 7.11 7.4 27836 7.4 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230217 0 50.8 52.05 49.8 50.7 23020 50.7 down down correct
532783.BSE LT Foods Limited 20230217 0 104.3 106.4 103.55 105.5 36719 105.5 up up correct
532784.BSE Sobha Limited 20230217 0 579 591.15 576.95 587.4 2535 587.4 up up correct
532785.BSE Ruchira Papers Limited 20230217 0 117 117.85 115.3 115.95 3177 115.95 down up incorrect
532790.BSE Tanla Platforms Limited 20230217 0 661.95 692.95 659.3 673.25 154567 673.25 up down incorrect
532794.BSE Zee Media Corporation Limited 20230217 0 10.7 10.97 10.33 10.47 100878 10.47 down up incorrect
532796.BSE Lumax Auto Technologies Limited 20230217 0 220.3 222 218.95 220.9 3003 220.9 up down incorrect
532797.BSE Autoline Industries Limited 20230217 0 70.25 70.45 69.25 69.65 1300 69.65 down up incorrect
532798.BSE Network18 Media & Investments Limited 20230217 0 59.2 62.8 59.2 61.1 66275 61.1 up down incorrect
532799.BSE Hubtown Limited 20230217 0 43.7 44.8 43.15 43.3 2948 43.3 down up incorrect
532801.BSE Cambridge Technology Enterprises Limited 20230217 0 52.9 55.3 52.65 53.95 1387 53.95 up down incorrect
532805.BSE Redington (India) Limited 20230217 0 179.5 181.5 178.65 179.65 72284 179.65 up down incorrect
532808.BSE Pearl Global Industries Limited 20230217 0 431.9 435.05 421.05 422.15 315 422.15 down up incorrect
532809.BSE Firstsource Solutions Limited 20230217 0 117.65 118.5 116.85 118.15 99900 118.15 up down incorrect
532811.BSE Ahluwalia Contracts (India) Limited 20230217 0 473.85 488 471 479 3114 479 up up correct
532812.BSE Transwarranty Finance Limited 20230217 0 9.4 9.65 9.04 9.6 3311 9.6 up up correct
532817.BSE Oriental Trimex Limited 20230217 0 7.07 7.25 7 7 1468 7 down down correct
532822.BSE Vodafone Idea Limited 20230217 0 7.47 7.48 7.06 7.23 39454078 7.23 down down correct
532826.BSE Raj Television Network Limited 20230217 0 46.9 46.9 46.9 46.9 6 46.9
532829.BSE Lehar Footwears Limited 20230217 0 88.95 88.95 85.5 86.5 1042 86.5 down down correct
532832.BSE Indiabulls Real Estate Limited 20230217 0 57.45 57.95 55.55 56.05 677601 56.05 down down correct
532834.BSE Camlin Fine Sciences Limited 20230217 0 141 144.4 139 140 21018 140 down down correct
532835.BSE ICRA Limited 20230217 0 4580.25 4615.45 4547.05 4558.6 238 4558.6 down down correct
532839.BSE Dish TV India Limited 20230217 0 14.7 14.75 14.3 14.35 502012 14.35 down down correct
532841.BSE Sahyadri Industries Limited 20230217 0 300.05 329 300.05 323.4 31569 323.4 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230217 0 494 494 454.65 463.65 1256 463.65 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230217 0 10.18 10.4 9.7 10 2024 10 down down correct
532847.BSE Hilton Metal Forging Limited 20230217 0 119.85 119.85 114 116.5 65454 116.5 down down correct
532848.BSE Delta Corp Limited 20230217 0 204 205.45 201.6 202.85 80269 202.85 down down correct
532851.BSE Insecticides (India) Limited 20230217 0 570.35 579.75 568.65 572 685 568.7699 up up correct
532853.BSE Asahi Songwon Colors Limited 20230217 0 229.05 229.35 222.05 224.95 291 224.95 down down correct
532855.BSE Haryana Capfin Limited 20230217 0 52.05 53.85 49.8 53.1 1066 53.1 up up correct
532859.BSE Hinduja Global Solutions Limited 20230217 0 1322.9 1322.9 1298.6 1302.05 2840 1299.6505 down down correct
532864.BSE Nelcast Limited 20230217 0 98.8 108.1 97.3 105.95 107778 105.95 up up correct
532867.BSE V2 Retail Limited 20230217 0 86.05 88.05 84.5 87.65 3286 87.65 up up correct
532868.BSE DLF Limited 20230217 0 368.05 372.85 363.4 364.6 48224 364.6 down down correct
532869.BSE Tarmat Limited 20230217 0 55.1 57.45 54.6 56.9 1663 56.9 up up correct
532870.BSE Ankit Metal & Power Limited 20230217 0 5.1 5.29 5.1 5.2 36030 5.2 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230217 0 204.75 205.55 201.15 202.25 100055 202.25 down down correct
532875.BSE Allied Digital Services Limited 20230217 0 98.6 100.7 97.75 99.8 19082 99.8 up up correct
532878.BSE Alpa Laboratories Limited 20230217 0 62.7 63.2 61.85 62.05 7443 62.05 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230217 0 130.25 131.85 125.05 126.05 899 126.05 down down correct
532884.BSE Refex Industries Limited 20230217 0 277 280.15 270.2 272.85 14237 272.85 down down correct
532885.BSE Central Bank of India 20230217 0 26.7 27.3 26.6 27.05 508698 27.05 up up correct
532889.BSE K.P.R. Mill Limited 20230217 0 580.45 607.7 580.45 599.85 38055 599.85 up up correct
532891.BSE Puravankara Limited 20230217 0 86.3 88.1 86.3 86.75 733 86.75 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230217 0 660.5 662.2 655.8 656.75 757 656.75 down down correct
532893.BSE VTM Limited 20230217 0 49 49.05 47.15 48.75 4856 48.75 down down correct
532894.BSE Indowind Energy Limited 20230217 0 13.4 13.63 13.1 13.37 22675 13.37 down down correct
532896.BSE Magnum Ventures Limited 20230217 0 29.6 29.95 29 29.95 9956 29.95 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230217 0 12.2 12.2 11.64 11.64 22275 11.64 down down correct
532915.BSE Religare Enterprises Limited 20230217 0 152.4 153.6 149.2 150.4 19142 150.4 down down correct
532916.BSE Barak Valley Cements Limited 20230217 0 25.95 26.55 24.65 25.1 1212 25.1 down down correct
532918.BSE Rathi Bars Limited 20230217 0 23.05 23.95 22.5 23.2 8537 23.2 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230217 0 578.8 585.75 569.25 578.8 943260 578.8
532922.BSE Edelweiss Financial Services Limited 20230217 0 65.9 65.9 64.5 64.9 68244 64.9 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230217 0 4.3 4.3 4.23 4.28 135 4.28 down down correct
532926.BSE Jyothy Labs Limited 20230217 0 201.7 202.95 199.4 201.8 9214 201.8 up up correct
532927.BSE eClerx Services Limited 20230217 0 1469.15 1476.75 1444 1454.9 1132 1454.9 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230217 0 61.9 61.9 60.15 61.05 69730 61.05 down down correct
532929.BSE Brigade Enterprises Limited 20230217 0 481.05 495.9 481.05 491.75 3963 491.75 up up correct
532930.BSE BGR Energy Systems Limited 20230217 0 52.6 53.1 51.5 52.7 11837 52.7 up up correct
532931.BSE Burnpur Cement Limited 20230217 0 4.75 4.85 4.74 4.8 4662 4.8 up up correct
532932.BSE Manaksia Limited 20230217 0 143.5 146 141.5 142.05 11871 142.05 down down correct
532933.BSE Porwal Auto Components Limited 20230217 0 23.85 24.75 22.4 24.25 7931 24.25 up up correct
532934.BSE PPAP Automotive Limited 20230217 0 196.5 196.5 196.5 196.5 85 196.5
532935.BSE Aries Agro Limited 20230217 0 169.5 173.5 168 169 13771 169 down down correct
532937.BSE Kuantum Papers Limited 20230217 0 126.35 127.3 125.4 126.35 3042 126.35
532942.BSE KNR Constructions Limited 20230217 0 254.5 256.5 253.55 256.15 5196 256.15 up up correct
532944.BSE OnMobile Global Limited 20230217 0 72 76.8 72 73.95 254269 73.95 up up correct
532945.BSE Shriram EPC Limited 20230217 0 14.05 14.25 13.99 14.16 163572 14.16 up up correct
532946.BSE Bang Overseas Limited 20230217 0 42.55 43.75 42.5 43.55 385 43.55 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230217 0 289.15 293.75 287 289.15 418110 28.915
532952.BSE Nahar Capital and Financial Services Limited 20230217 0 265.85 266.7 262.05 264.35 564 264.35 down down correct
532953.BSE V-Guard Industries Limited 20230217 0 244.7 250 244.7 249.65 10455 249.65 up up correct
532955.BSE REC Limited 20230217 0 116 116.55 114.9 115.55 274860 115.55 down down correct
532957.BSE Gokak Textiles Limited 20230217 0 28.35 28.35 25.75 25.9 1094 25.9 down down correct
532959.BSE Gammon Infrastructure Projects Limited 20230217 0 0.99 0.99 0.93 0.93 264180 0.93 down down correct
532966.BSE Titagarh Wagons Limited 20230217 0 214.9 220.4 213.1 214.95 23622 214.95 up up correct
532967.BSE Kiri Industries Limited 20230217 0 298.85 301.3 296.05 299.4 8007 299.4 up up correct
532974.BSE Aditya Birla Money Limited 20230217 0 57.3 57.85 56.85 56.95 757 56.95 down down correct
532976.BSE Jai Balaji Industries Limited 20230217 0 54.45 54.45 51.7 52 4937 52 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230217 0 33.5 34.2 33.15 33.55 12575 33.55 up up correct
532983.BSE RPG Life Sciences Limited 20230217 0 858.85 862.5 844.25 849.85 999 849.85 down down correct
532986.BSE Niraj Cement Structurals Limited 20230217 0 28.15 29.25 27.6 29 1799 29 up up correct
532992.BSE CHL Limited 20230217 0 24 24.4 22.2 23.35 10112 23.35 down down correct
532994.BSE Archidply Industries Limited 20230217 0 58.25 61.7 58.25 60.95 4086 60.95 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230217 0 70.9 70.9 67.5 69.95 539 69.95 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230217 0 37.15 39 36.8 38.2 213 38.2 up up correct
533007.BSE LGB Forge Limited 20230217 0 9.25 9.51 9.15 9.51 18279 9.51 up up correct
533014.BSE Sicagen India Limited 20230217 0 35.4 35.5 33.65 34.45 19011 34.45 down down correct
533019.BSE Simplex Papers Limited 20230217 0 20.5 20.95 20.5 20.95 2579 20.95 up up correct
533022.BSE 20 Microns Limited 20230217 0 73.45 74.2 71.9 72.1 4003 72.1 down down correct
533023.BSE WABCO India Limited 20230217 0 10273.9 10385.8 10194.65 10209.5 2818 10209.5 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230217 0 464.7 469.15 455.1 457.65 4446 457.65 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230217 0 311.7 326 311.7 323.85 9389 323.85 up up correct
533080.BSE Mold-Tek Packaging Limited 20230217 0 961.3 983.2 950.6 954.5 3469 954.5 down down correct
533090.BSE Excel Realty N Infra Limited 20230217 0 0.4 0.44 0.4 0.42 6244167 0.42 up up correct
533095.BSE Bengal & Assam Company Limited 20230217 0 3950 3991.8 3760.05 3991.2 95 3991.2 up up correct
533104.BSE Globus Spirits Limited 20230217 0 740 800 740 774.25 5178 774.25 up up correct
533106.BSE Oil India Limited 20230217 0 260.6 264.9 258 260.8 271129 250.5645 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230217 0 15.45 15.45 14.85 14.9 36890 14.9 down down correct
533121.BSE Expleo Solutions Limited 20230217 0 1310.25 1319.9 1295.5 1310.3 1180 1310.3 up up correct
533122.BSE RattanIndia Power Limited 20230217 0 3.49 3.55 3.48 3.51 2252550 3.51 up up correct
533137.BSE DEN Networks Limited 20230217 0 31.1 31.95 31.1 31.35 67831 31.35 up up correct
533138.BSE Astec LifeSciences Limited 20230217 0 1453.55 1464.85 1447 1460.1 557 1460.1 up up correct
533146.BSE D-Link (India) Limited 20230217 0 255.55 268 255.5 260.25 11568 260.25 up up correct
533149.BSE Essar Securities Limited 20230217 0 4.14 4.14 3.97 4.07 14254 4.07 down down correct
533151.BSE D. B. Corp Limited 20230217 0 100.3 102.6 99.7 100.65 11527 100.65 up up correct
533152.BSE MBL Infrastructures Limited 20230217 0 18.5 18.9 18.5 18.9 1684 18.9 up up correct
533155.BSE Jubilant FoodWorks Limited 20230217 0 463.05 469.1 454 456.75 72613 456.75 down down correct
533156.BSE Vascon Engineers Limited 20230217 0 32.95 33 31.65 31.7 50839 31.7 down down correct
533160.BSE D B Realty Limited 20230217 0 71.9 72.25 69.2 69.5 69611 69.5 down down correct
533161.BSE Emmbi Industries Limited 20230217 0 89.6 91.05 89.1 89.8 895 89.8 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230217 0 15.8 16.3 15.8 16.2 488873 16.2 up up correct
533163.BSE ARSS Infrastructure Projects Limited 20230217 0 19.75 20.4 19.75 20.4 600 20.4 up up correct
533164.BSE Texmo Pipes and Products Limited 20230217 0 57.65 57.65 53.95 54.8 30631 54.8 down down correct
533166.BSE Sundaram Multi Pap Limited 20230217 0 2.62 2.67 2.6 2.63 101648 2.63 up up correct
533167.BSE Coromandel Engineering Company Limited 20230217 0 31 31.75 31 31.75 1074 31.75 up up correct
533168.BSE Rossell India Limited 20230217 0 291.05 292.45 283.05 286 5526 286 down down correct
533169.BSE Man Infraconstruction Limited 20230217 0 83.3 85.9 83.3 85.45 56459 85.45 up up correct
533170.BSE Tamboli Capital Limited 20230217 0 109.1 111.05 107 107.75 24254 107.75 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230217 0 3.75 3.82 3.69 3.81 58226 3.81 up up correct
533181.BSE IntraSoft Technologies Limited 20230217 0 128 128 122 123.45 275 123.45 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230217 0 26.8 26.8 25.55 25.65 27756 25.65 down down correct
533193.BSE Kirloskar Electric Company Limited 20230217 0 71.95 72.85 70.4 70.8 52579 70.8 down down correct
533202.BSE NEL Holdings South Limited 20230217 0 2.43 2.43 2.31 2.32 12840 2.32 down down correct
533206.BSE SJVN Limited 20230217 0 31.3 32.55 31.3 31.9 322534 31.9 up up correct
533207.BSE Jaypee Infratech Limited 20230217 0 1.4 1.45 1.4 1.42 117225 1.42 up up correct
533208.BSE Emami Paper Mills Limited 20230217 0 123.55 123.85 120.9 121.5 5085 121.5 down up incorrect
533210.BSE Kriti Nutrients Limited 20230217 0 47.55 48.15 47.25 47.35 1860 47.35 down up incorrect
533212.BSE GKB Ophthalmics Limited 20230217 0 143.55 156.2 141.4 142.05 45897 142.05 down up incorrect
533217.BSE Hindustan Media Ventures Limited 20230217 0 50.4 51.65 50.15 51.1 3775 51.1 up down incorrect
533218.BSE Emami Realty Limited 20230217 0 70.4 72.7 70.4 71.55 5311 71.55 up down incorrect
533227.BSE Asian Hotels (East) Limited 20230217 0 113.6 115.65 112 112 63 112 down up incorrect
533229.BSE Bajaj Consumer Care Limited 20230217 0 165 167.1 165 166.1 10434 166.1 up down incorrect
533248.BSE Gujarat Pipavav Port Limited 20230217 0 97.5 99.75 97 99.3 119860 99.3 up down incorrect
533259.BSE Sastasundar Ventures Limited 20230217 0 227 236.15 227 232.55 1322 232.55 up down incorrect
533260.BSE Career Point Limited 20230217 0 140.35 159.2 140.35 155.95 18745 155.002 up down incorrect
533261.BSE Eros International Media Limited 20230217 0 25.6 26 25.25 25.9 10102 25.9 up down incorrect
533262.BSE Ramky Infrastructure Limited 20230217 0 275.55 277.3 272.7 274.25 2601 274.25 down up incorrect
533263.BSE Orient Green Power Company Limited 20230217 0 8.47 8.66 8.4 8.46 527185 8.46 down down correct
533267.BSE Cantabil Retail India Limited 20230217 0 1058.8 1064.35 1030.4 1034.35 825 1034.35 down down correct
533269.BSE VA Tech Wabag Limited 20230217 0 330.15 338.7 328.75 330.35 17607 330.35 up up correct
533270.BSE Bedmutha Industries Limited 20230217 0 55.7 57 53.85 54.75 495 54.75 down down correct
533271.BSE Ashoka Buildcon Limited 20230217 0 77.25 77.25 75.8 77 58036 77 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230217 0 105.65 107 102.45 104.7 46953 104.7 down down correct
533275.BSE Gyscoal Alloys Limited 20230217 0 2.6 2.6 2.48 2.49 472138 2.49 down down correct
533278.BSE Coal India Limited 20230217 0 214.3 218.25 214.25 217.4 514589 217.4 up up correct
533282.BSE Gravita India Limited 20230217 0 511 511 496.05 498.8 10791 498.8 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230217 0 42.95 46.35 42.95 43.75 79296 43.75 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230217 0 39.1 40.3 38.5 39.8 877 39.8 up up correct
533286.BSE MOIL Limited 20230217 0 158.6 158.6 155.95 156.65 16557 156.65 down down correct
533287.BSE Zee Learn Limited 20230217 0 4.48 4.48 4.48 4.48 61779 4.48
533289.BSE Kesar Terminals & Infrastructure Limited 20230217 0 34.5 35 33.2 34.95 3463 34.95 up down incorrect
533292.BSE A2Z Infra Engineering Limited 20230217 0 8.02 8.12 8.02 8.09 37012 8.09 up down incorrect
533293.BSE Kirloskar Oil Engines Limited 20230217 0 311.55 315 310.65 313.35 4363 310.8962 up down incorrect
533295.BSE Punjab & Sind Bank 20230217 0 27.1 27.75 27.1 27.25 127029 27.25 up down incorrect
533296.BSE Future Market Networks Limited 20230217 0 5 5.15 5 5.1 1102 5.1 up down incorrect
533298.BSE Surana Solar Limited 20230217 0 19.5 19.95 19 19.5 13328 19.5
533302.BSE Kalyani Investment Company Limited 20230217 0 1910 1910 1864.15 1886.65 69 1886.65 down up incorrect
533303.BSE BF Investment Limited 20230217 0 424 424 399 401.25 11569 401.25 down up incorrect
533306.BSE Summit Securities Limited 20230217 0 590.75 595.5 577.65 595.5 208 595.5 up down incorrect
533315.BSE Innovassynth Investments Limited 20230217 0 20.1 20.35 19.2 19.4 632 19.4 down up incorrect
533317.BSE Omkar Speciality Chemicals Limited 20230217 0 9.42 9.42 9.41 9.41 2583 9.41 down up incorrect
533320.BSE Jubilant Industries Limited 20230217 0 431.3 431.3 371.35 379.25 104 379.25 down down correct
533329.BSE Indian Terrain Fashions Limited 20230217 0 52.2 54 51.75 52.3 20055 52.3 up up correct
533333.BSE Fineotex Chemical Limited 20230217 0 255 255.75 251.15 253.45 18579 253.45 down down correct
533339.BSE Zen Technologies Limited 20230217 0 230.75 247.5 230.75 235.85 153929 235.85 up up correct
533344.BSE PTC India Financial Services Limited 20230217 0 15.75 15.95 15.7 15.75 43715 15.75
533398.BSE Muthoot Finance Limited 20230217 0 990.8 991.85 976 981.3 7021 981.3 down down correct
533400.BSE Future Consumer Limited 20230217 0 1.16 1.17 1.12 1.13 3473136 1.13 down down correct
533407.BSE CIL Nova Petrochemicals Limited 20230217 0 20.7 20.7 19.2 19.2 2309 19.2 down down correct
533427.BSE VMS Industries Limited 20230217 0 15.55 15.55 15 15.1 713 15.1 down down correct
533451.BSE Karma Energy Limited 20230217 0 23.6 23.9 22.25 22.65 1622 22.65 down down correct
533470.BSE Rushil Décor Limited 20230217 0 340.1 354 340 344.2 3920 344.2 up up correct
533477.BSE Enkei Wheels (India) Limited 20230217 0 564.95 564.95 550 560 166 560 down down correct
533482.BSE Kridhan Infra Limited 20230217 0 2.96 3.06 2.95 2.96 16101 2.96
533506.BSE Inventure Growth & Securities Limited 20230217 0 2.16 2.17 2.1 2.11 668821 2.11 down down correct
533543.BSE Brooks Laboratories Limited 20230217 0 99.4 99.75 98.4 98.4 1609 98.4 down down correct
533552.BSE Rupa & Company Limited 20230217 0 231.1 233.5 228 230.55 8614 230.55 down down correct
533553.BSE TD Power Systems Limited 20230217 0 133.6 140.9 132.5 138.3 177502 137.8 up up correct
533581.BSE PG Electroplast Limited 20230217 0 1298 1331 1285.6 1326.9 8456 1326.9 up up correct
533602.BSE Lesha Industries Limited 20230217 0 4.48 4.55 4.4 4.42 228516 4.42 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230217 0 1.23 1.23 1.17 1.18 4416 1.18 down down correct
533608.BSE RDB Rasayans Limited 20230217 0 92 92 90 90.55 3777 90.55 down down correct
533629.BSE Tijaria Polypipes Limited 20230217 0 7.16 7.69 7.15 7.15 2702 7.15 down down correct
533632.BSE Onelife Capital Advisors Limited 20230217 0 13.18 13.62 12.9 13.02 3679 13.02 down down correct
533644.BSE Ujaas Energy Limited 20230217 0 2.04 2.04 1.9 1.9 252879 1.9 down down correct
533655.BSE Triveni Turbine Limited 20230217 0 286 297.25 283.65 284.5 36298 284.5 down down correct
533676.BSE Indo Thai Securities Ltd 20230217 0 317.05 324 313.3 313.3 3964 313.3 down down correct
533758.BSE APL Apollo Tubes Limited 20230217 0 1331.25 1336.8 1272.6 1288.5 25379 1288.5 down down correct
533761.BSE GPT Infraprojects Limited 20230217 0 51.25 53.35 51.25 52.3 2811 52.3 up up correct
533896.BSE Fervent Synergies Limited 20230217 0 15.8 15.8 14.75 15.45 4875 15.45 down down correct
533982.BSE Tera Software Limited 20230217 0 38.25 41.65 38.25 41.3 782 41.3 up up correct
534060.BSE PMC Fincorp Limited 20230217 0 2.36 2.46 2.36 2.39 537128 2.39 up up correct
534063.BSE Futuristic Solutions Limited 20230217 0 30.8 30.8 30.8 30.8 0 30.8
534064.BSE Alliance Integrated Metaliks Limited 20230217 0 26.9 26.9 25.45 26.3 3482 26.3 down down correct
534076.BSE RHI Magnesita India Limited 20230217 0 682.95 687.5 657.05 659.45 21204 659.45 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230217 0 1384 1390.85 1370 1379.25 6186 1379.25 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230217 0 166.2 170.1 166.05 167.15 13015 167.15 up up correct
534190.BSE Olympic Cards Limited 20230217 0 2.87 2.87 2.8 2.8 8752 2.8 down down correct
534309.BSE NBCC (India) Limited 20230217 0 34.85 34.85 33.85 34 284758 34 down down correct
534312.BSE MT Educare Limited 20230217 0 5.5 5.5 5.15 5.16 9895 5.16 down down correct
534328.BSE Hexa Tradex Limited 20230217 0 151.65 155.2 151.65 153.6 479 153.6 up up correct
534338.BSE Max Heights Infrastructure Limited 20230217 0 80.75 80.8 76.9 79.85 3700 79.85 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230217 0 72.5 72.65 71.35 71.7 2291 71.7 down down correct
534392.BSE Vardhman Special Steels Limited 20230217 0 346.95 359.65 344.9 352.1 14294 352.1 up up correct
534425.BSE Speciality Restaurants Limited 20230217 0 214.1 221.2 214.1 216.4 13749 216.4 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230217 0 5.28 5.64 5.28 5.28 2388 5.28
534535.BSE Bio Green Papers Limited 20230217 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230217 0 40 40.85 39.45 39.8 213623 39.8 down down correct
534598.BSE S. E. Power Limited 20230217 0 13.6 14.5 13.25 13.9 9008 13.9 up up correct
534600.BSE JTL Infra Limited 20230217 0 327.9 329.6 322.45 325.55 44433 325.55 down down correct
534612.BSE Advance Metering Technology Limited 20230217 0 20.7 22 19.45 20 3524 20 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230217 0 23.85 24 23.3 23.45 55309 23.45 down down correct
534618.BSE Sangam Renewables Limited 20230217 0 627 649.7 625 639.7 45727 639.7 up up correct
534623.BSE Jupiter Infomedia Limited 20230217 0 17.2 17.95 16.8 17.45 2176 17.45 up up correct
534674.BSE Ducon Infratechnolgies Limited 20230217 0 9.08 9.23 8.86 9.17 27691 9.17 up up correct
534680.BSE SRG Housing Finance Limited 20230217 0 197 197 185.65 192.5 51 192.5 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230217 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230217 0 1.15 1.15 1.15 1.15 0 1.15
534732.BSE Intellivate Capital Advisors Limited 20230217 0 16.5 17.3 15.7 16.3 55436 16.3 down down correct
534733.BSE Supremex Shine Steels Limited 20230217 0 3.8 3.97 3.72 3.74 27943 3.74 down down correct
534734.BSE Ram Minerals and Chemicals Limited 20230217 0 0.49 0.49 0.49 0.49 0 0.49
534742.BSE Zuari Agro Chemicals Limited 20230217 0 146.6 149.45 144.5 145.35 2802 145.35 down down correct
534748.BSE Steel Exchange India Limited 20230217 0 14.66 15.19 14.58 14.71 164836 14.71 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230217 0 0.88 0.94 0.85 0.88 22977 0.88
534758.BSE Cigniti Technologies Limited 20230217 0 724 732 708.95 727.45 33441 727.45 up up correct
534796.BSE CDG Petchem Limited 20230217 0 16.1 16.1 16.1 16.1 172 16.1
534809.BSE PC Jeweller Limited 20230217 0 26.15 26.15 26.15 26.15 27031 26.15
534816.BSE Indus Towers Limited 20230217 0 168.05 170 165.3 166.85 110235 166.85 down down correct
534976.BSE V-Mart Retail Limited 20230217 0 2428.6 2512.35 2412.1 2497.05 915 2497.05 up up correct
535204.BSE Mukta Agriculture Limited 20230217 0 4.05 4.12 3.63 4.08 4325 4.08 up up correct
535205.BSE Mystic Electronics Limited 20230217 0 5.08 5.4 4.8 5.3 873 5.3 up up correct
535279.BSE Bothra Metals and Alloys Limited 20230217 0 4.08 4.1 3.32 3.51 20000 3.51 down down correct
535322.BSE Repco Home Finance Limited 20230217 0 214.95 219.6 211.8 214.55 35674 214.55 down down correct
535601.BSE Sreeleathers Limited 20230217 0 181.45 181.6 176.3 179.9 669 179.9 down down correct
535602.BSE Sharda Motor Industries Limited 20230217 0 654.45 664.5 650 659.9 1106 659.9 up up correct
535620.BSE Binny Mills Limited 20230217 0 95.05 114.95 95.05 100.45 88 100.45 up up correct
535621.BSE S V Global Mill Limited 20230217 0 49.05 52.95 49.05 51.3 2350 51.3 up up correct
535648.BSE Just Dial Limited 20230217 0 635.35 639.85 630.8 634.25 4786 634.25 down down correct
535657.BSE ObjectOne Information Systems Limited 20230217 0 15.65 15.65 14.7 15.35 1316 15.35 down down correct
535667.BSE India Finsec Limited 20230217 0 28.4 28.4 27.15 27.15 201 27.15 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230217 0 28.75 29.75 28 29.4 1848 29.4 up up correct
535754.BSE Orient Cement Limited 20230217 0 118.2 121.45 118.2 120.4 28097 120.4 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230217 0 116.95 117.3 112 113.05 960430 113.05 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230217 0 6.4 6.4 6 6.07 14646 6.07 down down correct
536565.BSE Trimurthi Limited 20230217 0 10.25 10.25 10.25 10.25 0 10.25
536672.BSE VCU Data Management Limited 20230217 0 7.05 7.4 7.05 7.24 71451 7.24 up down incorrect
536738.BSE Stellar Capital Services Limited 20230217 0 4.05 4.05 4.05 4.05 6000 4.05
536751.BSE Five X Tradecom Limited 20230217 0 0.73 0.73 0.73 0.73 0 0.73
536773.BSE Jindal Poly Investment and Finance Company Limited 20230217 0 500 500 468.25 483.4 2192 483.4 down up incorrect
536868.BSE Integra Telecommunication & Software Limited 20230217 0 12.54 12.94 12.5 12.56 28686 12.56 up down incorrect
536965.BSE B. P. Capital Limited 20230217 0 7.25 7.25 7.25 7.25 4 7.25
537069.BSE Arnold Holdings Ltd 20230217 0 25.8 25.8 24.2 25.25 8625 25.25 down up incorrect
537092.BSE Modex International Securities Limited 20230217 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230217 0 145.9 147.1 143.4 144.25 568 144.25 down up incorrect
537536.BSE Denis Chem Lab Limited 20230217 0 70.2 72.9 70.2 72.05 3205 72.05 up down incorrect
537582.BSE Unishire Urban Infra Limited 20230217 0 1.74 1.74 1.74 1.74 10000 1.74
537669.BSE Laxmipati Engineering Works Limited 20230217 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230217 0 146 146 146 146 1 146
537785.BSE Race Eco Chain Limited 20230217 0 200 202 200 201.5 11875 201.5 up up correct
537820.BSE Viji Finance Limited 20230217 0 2.56 2.8 2.56 2.8 5819 2.8 up up correct
538081.BSE Haria Apparels Limited 20230217 0 4.7 4.7 4.25 4.65 13596 4.65 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230217 0 79 79 79 79 3 79
538119.BSE R & B Denims Limited 20230217 0 25.25 25.4 24.5 25.15 22079 25.15 down down correct
538180.BSE Gold Line International Finvest Limited 20230217 0 0.49 0.5 0.47 0.49 956576 0.49
538212.BSE Sharp Investments Limited 20230217 0 1.24 1.25 1.21 1.25 110961 1.25 up up correct
538268.BSE Wonderla Holidays Limited 20230217 0 415.95 441.95 415.95 426.55 194611 426.55 up up correct
538402.BSE SPS Finquest Limited 20230217 0 82.4 82.4 82.4 82.4 0 82.4
538432.BSE Divinus Fabrics Limited 20230217 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230217 0 0.48 0.48 0.48 0.48 0 0.48
538446.BSE Moneyboxx Finance Limited 20230217 0 154.65 159.9 151.05 154.6 5716 154.6 down down correct
538452.BSE Quasar India Limited 20230217 0 9.25 9.25 9.25 9.25 5 9.25
538464.BSE Thirani Projects Ltd. 20230217 0 2.15 2.34 2.15 2.34 1663 2.34 up up correct
538476.BSE Capital Trade Links Limited 20230217 0 29.55 29.55 27.6 28.1 34470 28.1 down down correct
538537.BSE Omansh Enterprises Limited 20230217 0 0.92 0.92 0.92 0.92 0 0.92
538539.BSE J. Taparia Projects Limited 20230217 0 6.28 6.59 6.07 6.53 2114 6.53 up up correct
538540.BSE Ramchandra Leasing and Finance Limited 20230217 0 1.02 1.02 0.98 1 25778 1 down down correct
538564.BSE James Warren Tea Limited 20230217 0 233 238.85 230 230.1 281 230.1 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230217 0 436.15 443 432.3 433.95 2271 433.95 down down correct
538597.BSE TTI Enterprise Limited 20230217 0 11.94 11.94 11.11 11.2 31216 11.2 down down correct
538598.BSE Vishal Fabrics Limited 20230217 0 18.55 19.65 18.55 19.45 44908 19.45 up up correct
538607.BSE Toyam Industries Limited 20230217 0 17.5 18.9 16.7 18.2 2155877 18.2 up up correct
538611.BSE Real Touch Finance Limited 20230217 0 42.45 42.55 39.1 42.35 403 42.35 down down correct
538635.BSE Snowman Logistics Limited 20230217 0 34.8 35.05 34.05 34.5 108091 34.5 down down correct
538647.BSE Purshottam Investofin Limited 20230217 0 18.65 18.65 18.65 18.65 0 18.65
538653.BSE Ejecta Marketing Limited 20230217 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230217 0 485.65 490.3 474.4 477.55 5025 477.55 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230217 0 38.7 38.7 36.15 38.4 494 38.4 down down correct
538708.BSE Econo Trade (India) Limited 20230217 0 7.69 8.81 7.69 8.02 4745 8.02 up up correct
538713.BSE Atishay Limited 20230217 0 33.5 33.5 31.35 31.45 116 31.45 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230217 0 51.5 56.55 46.85 53.55 704 53.55 up up correct
538715.BSE Dhabriya Polywood Limited 20230217 0 116 117.9 112 116.05 1789 116.05 up up correct
538716.BSE Aryaman Capital Markets Limited 20230217 0 47.3 55 47.3 55 5000 55 up up correct
538730.BSE PDS Multinational Fashions Limited 20230217 0 343.95 352.65 338.1 344.2 5145 344.2 up up correct
538732.BSE Vibrant Global Capital Limited 20230217 0 48.25 52.1 46.5 50 238 50 up up correct
538734.BSE Ceinsys Tech Limited 20230217 0 141.85 141.85 134 139.9 680 139.9 down down correct
538770.BSE Crane Infrastructure Limited 20230217 0 13.98 13.98 13.25 13.85 1728 13.85 down down correct
538772.BSE Niyogin Fintech Limited 20230217 0 35.9 37.6 35.9 36.85 23760 36.85 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230217 0 98.8 98.8 97.05 97.8 71455 19.56 down down correct
538787.BSE Goenka Business & Finance Limited 20230217 0 8.2 8.2 7.7 7.73 7565 7.73 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230217 0 265.1 275 265.1 270.1 2826 270.1 up up correct
538812.BSE Aanchal Ispat Limited 20230217 0 13.95 14.8 13.75 13.75 21873 13.75 down down correct
538833.BSE Anubhav Infrastructure Limited 20230217 0 10.15 10.16 10.15 10.16 2641 10.16 up up correct
538835.BSE Intellect Design Arena Limited 20230217 0 470 471.3 456.75 461.7 38570 461.7 down down correct
538836.BSE Monte Carlo Fashions Limited 20230217 0 613.2 613.95 603 606.3 1397 606.3 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230217 0 51 53.15 49.5 51.25 19412 51.25 up up correct
538890.BSE M.K. Exim (India) Limited 20230217 0 92 93 90.3 91.7 47823 91.7 down down correct
538891.BSE Magellanic Cloud Limited 20230217 0 464 472.5 463.7 464.2 15293 464.2 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230217 0 214.05 214.05 207.05 207.85 653 207.85 down down correct
538922.BSE Cosyn Limited 20230217 0 21.25 21.7 20.8 21.1 3946 21.1 down down correct
538943.BSE Sonal Mercantile Limited 20230217 0 85 85 72.6 80.85 725 80.85 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230217 0 2.08 2.08 1.89 1.89 7980 1.89 down down correct
538961.BSE Genus Paper & Boards Limited 20230217 0 15.4 15.8 15.15 15.4 35488 15.4
538962.BSE Minda Corporation Limited 20230217 0 221.75 226.15 201.8 204.1 221111 204.1 down down correct
538964.BSE Mercury Laboratories Limited 20230217 0 667.1 700 667.1 669.25 2243 669.25 up up correct
538979.BSE Greenlam Industries Limited 20230217 0 308.35 317 307 315.5 1373 315.5 up up correct
538987.BSE Talbros Engineering Limited 20230217 0 517 517 494 502.1 5048 502.1 down down correct
539006.BSE PTC Industries Limited 20230217 0 2573 2832.95 2540 2794.3999 14997 2794.3999 up up correct
539009.BSE GBL Industries Limited 20230217 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230217 0 8.01 8.01 8.01 8.01 1 8.01
539017.BSE Star Housing Finance Limited 20230217 0 46.45 46.45 45.6 46.05 174039 46.05 down down correct
539032.BSE Fraser and Company Limited 20230217 0 9.95 9.95 9.44 9.5 3244 9.5 down down correct
539041.BSE SVP Housing Limited 20230217 0 48.05 48.1 48.05 48.1 35000 48.1 up up correct
539042.BSE AGI Infra Limited 20230217 0 504.85 504.95 485.05 494.6 904 494.6 down down correct
539043.BSE BKM Industries Limited 20230217 0 1.03 1.07 1.03 1.07 17198 1.07 up up correct
539045.BSE Manaksia Aluminium Company Limited 20230217 0 21.2 21.4 21.2 21.25 21410 21.25 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230217 0 17.45 18.05 17.4 17.9 8293 17.9 up up correct
539113.BSE Paul Merchants Limited 20230217 0 1321 1368.8 1311.3 1351.25 290 1351.25 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230217 0 16.1 17.25 16.1 16.6 1840 16.6 up up correct
539118.BSE VRL Logistics Limited 20230217 0 508.05 542.65 508.05 539.65 10421 539.65 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230217 0 15.7 15.95 15.15 15.4 21712 15.4 down down correct
539132.BSE Vegetable Products Limited 20230217 0 39 39 38.1 38.95 1229 38.95 down down correct
539141.BSE UFO Moviez India Limited 20230217 0 80.5 82 80.5 81.1 7589 81.1 up up correct
539148.BSE Shivalik Rasayan Limited 20230217 0 693.8 693.8 675.55 679.25 555 679.25 down down correct
539150.BSE PNC Infratech Limited 20230217 0 323.95 325.3 312.65 316.1 88331 316.1 down down correct
539151.BSE Arfin India Limited 20230217 0 21.3 21.3 20.85 21.15 6268 21.15 down down correct
539174.BSE Helpage Finlease Limited 20230217 0 15.54 15.54 14.06 14.06 4051 14.06 down down correct
539176.BSE Hawa Engineers Limited 20230217 0 63.8 69.75 63.8 68.7 1263 68.7 up up correct
539195.BSE POCL Enterprises Limited 20230217 0 136 138.8 133 137.75 6555 137.75 up up correct
539196.BSE Amba Enterprises Limited 20230217 0 49.15 51.6 49.15 49.4 10550 49.4 up up correct
539197.BSE Devhari Exports (India) Limited 20230217 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230217 0 4.91 5.15 4.9 5 238721 5 up up correct
539217.BSE Srestha Finvest Limited 20230217 0 1.25 1.3 0.99 1.17 270061 1.17 down down correct
539219.BSE Mauria Udyog Limited 20230217 0 6.36 6.36 6.36 6.36 151464 6.36
539221.BSE Sportking India Limited 20230217 0 683 689.7 670 673.6 3064 673.6 down down correct
539222.BSE VMV Holidays Limited 20230217 0 79.85 82.9 72.4 75.2 65000 75.2 down down correct
539223.BSE Ambition Mica Limited 20230217 0 5.1 5.75 5.1 5.35 236 5.35 up up correct
539227.BSE Loyal Equipments Limited 20230217 0 68 68.7 66 66.75 7476 66.75 down down correct
539228.BSE Gala Global Products Limited 20230217 0 7.44 7.44 7.44 7.44 10311 7.44
539229.BSE Majestic Research Services and Solutions Limited 20230217 0 4.48 4.48 4.48 4.48 0 4.48
539251.BSE Balkrishna Paper Mills Limited 20230217 0 33.15 33.15 33.15 33.15 5 33.15
539252.BSE Shyam Century Ferrous Limited 20230217 0 18.6 19.65 18.6 19.1 68916 19.1 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230217 0 25.5 26.5 25.5 26 47832 26 up up correct
539275.BSE Mangalam Seeds Limited 20230217 0 185.45 185.45 185.45 185.45 1428 185.45
539276.BSE Kaya Limited 20230217 0 281.25 295 273.4 293.7 3254 293.7 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230217 0 5.35 5.35 4.96 5.23 163119 5.23 down down correct
539289.BSE Majesco Limited 20230217 0 109 111.15 105.5 106.2 13310 106.2 down down correct
539290.BSE Oswal Greentech Limited 20230217 0 24.4 24.6 24.2 24.3 9412 24.3 down down correct
539300.BSE A.K. Spintex Limited 20230217 0 81.5 81.5 78.25 78.6 887 78.6 down down correct
539301.BSE Arvind SmartSpaces Limited 20230217 0 278.5 281.85 271.65 273.8 4944 273.8 down down correct
539302.BSE Power Mech Projects Limited 20230217 0 2075.3 2149.25 2042.1 2138.5 15693 2138.5 up up correct
539309.BSE Rama Steel Tubes Limited 20230217 0 34.45 35.2 33.7 33.85 93133 33.85 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230217 0 94.1 96.95 94 96.75 4064 96.75 up up correct
539332.BSE Navkar Corporation Limited 20230217 0 55 55.55 54.3 55.05 44201 55.05 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230217 0 4.3 4.46 4.26 4.46 63227 4.46 up up correct
539353.BSE Sal Automotive Limited 20230217 0 252 252 252 252 0 252
539354.BSE Polyspin Exports Limited 20230217 0 58 59.6 55 59.2 2675 59.2 up up correct
539363.BSE Sri Krishna Constructions (India) Limited 20230217 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230217 0 17.1 17.1 16.6 16.9 1072 16.9 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230217 0 113.7 114.9 108 113.75 3174 113.75 up up correct
539400.BSE Mallcom (India) Limited 20230217 0 744.25 759.8 730.4 743.1 60 743.1 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230217 0 59.2 59.55 56.65 57 22450 57 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230217 0 104.95 104.95 96.6 98.55 7051 98.55 down down correct
539447.BSE Beardsell Limited 20230217 0 22.7 23.25 22.2 22.7 6169 22.7
539448.BSE InterGlobe Aviation Limited 20230217 0 1905 1905 1876 1882.45 25405 1882.45 down down correct
539450.BSE S H Kelkar and Company Limited 20230217 0 113 116.35 112.85 115.35 3563 115.35 up up correct
539455.BSE Aryavan Enterprise Limited 20230217 0 22.85 22.85 22.85 22.85 0 22.85
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230217 0 1.24 1.25 1.22 1.23 1591334 1.23 down down correct
539479.BSE GTV Engineering Limited 20230217 0 259.4 261.5 240.5 260.05 1957 260.05 up up correct
539518.BSE Uday Jewellery Industries Limited 20230217 0 109 115.9 107 109.35 11986 109.35 up up correct
539525.BSE Navketan Merchants Limited 20230217 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230217 0 480 499.95 468 474.95 48 474.95 down down correct
539542.BSE Lux Industries Limited 20230217 0 1389.55 1396.55 1382 1388.35 661 1388.35 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230217 0 727.85 738.5 725.65 728.25 1853 728.25 up up correct
539562.BSE Kayel Securities Ltd 20230217 0 38.5 38.95 37.55 37.9 15168 37.9 down down correct
539593.BSE Shivansh Finserve Limited 20230217 0 2.64 2.64 2.48 2.57 2045 2.57 down down correct
539594.BSE Mishtann Foods Limited 20230217 0 8.5 8.6 8.45 8.51 3603922 8.51 up up correct
539597.BSE Jindal Stainless (Hisar) Limited 20230217 0 470.6 486.45 470.6 482.55 5554 482.55 up up correct
539636.BSE Precision Camshafts Limited 20230217 0 101.55 101.9 100.4 100.65 2361 100.65 down down correct
539658.BSE TeamLease Services Limited 20230217 0 2534.95 2548.2 2497.05 2519.75 478 2519.75 down down correct
539659.BSE Vidli Restaurants Limited 20230217 0 36 41 36 39.6 1259 39.6 up up correct
539660.BSE Best Agrolife Limited 20230217 0 1076 1108.9 1076 1100 4872 1100 up up correct
539661.BSE Ace Men Engg Works Limited 20230217 0 73 73 68.2 70.65 662 70.65 down down correct
539678.BSE Quick Heal Technologies Limited 20230217 0 154.75 156.1 153.5 153.75 3539 153.75 down down correct
539679.BSE Kapil Raj Finance Limited 20230217 0 17.3 17.3 17.3 17.3 0 17.3
539686.BSE K.P. Energy Limited 20230217 0 356.95 361.95 350 354.25 35236 177.125 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230217 0 982 995 938.2 973.95 4347 973.95 down down correct
539742.BSE Simbhaoli Sugars Limited 20230217 0 22.35 22.65 21.85 22.25 3627 22.25 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230217 0 3.8 3.8 3.8 3.8 0 3.8
539785.BSE Pudumjee Paper Products Limited 20230217 0 40.4 41.1 40.2 40.6 7465 40.6 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230217 0 289.1 289.1 277.35 279.55 2139 279.55 down down correct
539798.BSE Umiya Tubes Limited 20230217 0 6.61 6.61 6.55 6.55 21500 6.55 down down correct
539799.BSE Bharat Wire Ropes Limited 20230217 0 101.45 102.4 99.8 100.75 3208 100.75 down down correct
539800.BSE Chd Chemicals Limited 20230217 0 6.35 6.35 6.3 6.3 785 6.3 down down correct
539807.BSE Infibeam Avenues Limited 20230217 0 15.95 16 15.55 15.7 447431 15.7 down down correct
539814.BSE Le Lavoir Limited 20230217 0 28.65 28.65 27.1 27.5 1517 27.5 down down correct
539835.BSE Superior Finlease Limited 20230217 0 2.15 2.15 2.1 2.1 17178 2.1 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230217 0 973.9 976 935 950.1 3813 950.1 down down correct
539841.BSE Lancer Container Lines Limited 20230217 0 177.1 181 172.85 174 14008 174 down down correct
539871.BSE Thyrocare Technologies Limited 20230217 0 474.5 480.25 472.3 474.3 1496 474.3 down down correct
539874.BSE Ujjivan Financial Services Limited 20230217 0 264.05 268.8 262.75 267.05 22046 267.05 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230217 0 1780.05 1807.8 1778 1795 75 1795 up up correct
539884.BSE Darshan Orna Limited 20230217 0 3.45 3.6 3.12 3.35 32724 3.35 down down correct
539894.BSE Madhav Infra Projects Ltd 20230217 0 4.5 4.6 4.4 4.46 152803 4.46 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230217 0 10.08 10.08 9.6 9.7 58415 9.7 down down correct
539956.BSE TAAL Enterprises Limited 20230217 0 1618 1664 1601 1610 1526 1610 down down correct
539963.BSE Zeal Aqua Limited 20230217 0 7.99 8.18 7.81 7.93 103723 7.93 down down correct
539978.BSE Quess Corp Limited 20230217 0 371 379.65 369.05 377.95 7574 377.95 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230217 0 1710 1779 1705 1776.95 1949 1776.95 up up correct
539986.BSE Commercial Syn Bags Limited 20230217 0 99 102.9 98.1 99.2 13644 99.2 up up correct
540047.BSE Dilip Buildcon Limited 20230217 0 206.05 210.1 206.05 207.75 9395 207.75 up up correct
540048.BSE S.P. Apparels Limited 20230217 0 277.05 297.8 276.8 294 2193 294 up up correct
540073.BSE BLS International Services Limited 20230217 0 169.85 173.15 168.2 169.2 37105 169.2 down down correct
540078.BSE Mitsu Chem Plast Limited 20230217 0 195 203.95 192.25 196.95 5329 196.95 up up correct
540083.BSE TV Vision Limited 20230217 0 2.83 2.83 2.74 2.74 260 2.74 down down correct
540108.BSE Tiaan Consumer Limited 20230217 0 3.23 3.85 3.23 3.46 23303 3.46 up up correct
540124.BSE G N A Axles Limited 20230217 0 920.55 920.55 887.35 897 114224 897 down down correct
540143.BSE Sagarsoft (India) Limited 20230217 0 145 145 138.05 144.2 812 144.2 down down correct
540145.BSE Valiant Organics Limited 20230217 0 427.9 444 418.45 423.95 5259 423.95 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230217 0 55 55 55 55 1000 55
540147.BSE Shashijit Infraprojects Limited 20230217 0 33 34.65 33 34.35 77114 34.35 up up correct
540173.BSE PNB Housing Finance Limited 20230217 0 597.95 612 588.3 593.35 98855 593.35 down down correct
540203.BSE Sheela Foam Limited 20230217 0 1182 1189 1162 1172 3552 1172 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230217 0 13.55 13.55 13 13.54 6592 13.54 down down correct
540212.BSE TCI Express Limited 20230217 0 1512.65 1547.35 1506.6 1517 668 1517 up up correct
540222.BSE Laurus Labs Limited 20230217 0 333.4 334.35 326 329.05 41513 329.05 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230217 0 60.55 61.45 59.8 60.95 15731 60.95 up up correct
540311.BSE Jitf Infralogistics Ltd 20230217 0 103.05 103.05 103.05 103.05 275 103.05
540360.BSE Leading Leasing Finance And Investment Company Limited 20230217 0 6.97 6.97 6.97 6.97 2503 6.97
540366.BSE Music Broadcast Limited 20230217 0 12.68 12.8 12.2 12.39 14972 12.39 down down correct
540376.BSE Avenue Supermarts Limited 20230217 0 3539.9 3567.45 3514.65 3545.2 10442 3545.2 up up correct
540401.BSE Maximus International Limited 20230217 0 15.35 15.35 14.6 15.2 150622 15.2 down down correct
540403.BSE CL Educate Limited 20230217 0 53.75 55.95 53.75 55.3 484 55.3 up up correct
540497.BSE S Chand and Company Limited 20230217 0 181.65 183 176.6 178.5 995 178.5 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230217 0 47.5 47.85 46.15 46.45 241641 46.45 down down correct
540544.BSE PSP Projects Limited 20230217 0 679.15 690.55 672 682.55 3879 682.55 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230217 0 15.85 15.85 14.5 14.6 14552 14.6 down down correct
540575.BSE Star Cement Limited 20230217 0 109.5 114.65 109.35 113.65 26065 113.65 up up correct
540590.BSE Riddhi Corporate Services Limited 20230217 0 388 388 368.6 369.05 278 369.05 down down correct
540595.BSE Tejas Networks Limited 20230217 0 632.75 634.2 609 611.4 84250 611.4 down down correct
540596.BSE Eris Lifesciences Limited 20230217 0 658.15 658.15 640.3 646.9 2028 646.9 down down correct
540615.BSE 7NR Retail Limited 20230217 0 0.79 0.79 0.76 0.78 622882 0.78 down down correct
540642.BSE Salasar Techno Engineering Limited 20230217 0 45.95 46.65 45.1 46.1 57579 46.1 up up correct
540648.BSE Palash Securities Limited 20230217 0 119.8 119.8 109.55 110 136 110 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230217 0 461 476.55 455.1 456.45 5916 456.45 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230217 0 329.35 339 329.3 334.3 1903 334.3 up up correct
540651.BSE Jigar Cables Limited 20230217 0 25.1 25.1 25.1 25.1 0 25.1
540653.BSE Sintex Plastics Technology Limited 20230217 0 2.84 2.95 2.84 2.84 2930054 2.84
540673.BSE SIS Limited 20230217 0 364 368.9 358.45 361.95 1726 361.95 down down correct
540678.BSE Cochin Shipyard Limited 20230217 0 502 502 486.4 488.85 32329 481.8707 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230217 0 584.65 584.7 571 574.5 35 574.5 down down correct
540680.BSE KIOCL Limited 20230217 0 198.9 199 197.5 197.95 686 197.95 down down correct
540686.BSE Smruthi Organics Limited 20230217 0 123.9 123.9 118 122.7 3877 122.7 down down correct
540692.BSE Apex Frozen Foods Limited 20230217 0 222.85 224.35 219.4 219.75 752 219.75 down down correct
540702.BSE Lasa Supergenerics Limited 20230217 0 28.75 32.2 28.4 28.9 82012 28.9 up up correct
540704.BSE Matrimony.com Limited 20230217 0 506.85 512.9 502.6 507.55 1381 507.55 up up correct
540709.BSE Reliance Home Finance Limited 20230217 0 2.94 2.95 2.9 2.91 85670 2.91 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230217 0 147.7 151.85 143.8 144.55 12596 144.55 down down correct
540715.BSE Sagar Diamonds Limited 20230217 0 66.4 67.35 63.3 67.35 12000 67.35 up up correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230217 0 1125.35 1125.35 1110.85 1119.35 4089 1119.35 down down correct
540719.BSE SBI Life Insurance Company Limited 20230217 0 1174.25 1174.25 1137.4 1148.8 38279 1148.8 down down correct
540724.BSE Prataap Snacks Limited 20230217 0 792.1 800.15 786.1 794.8 753 794.8 up up correct
540726.BSE Trident Texofab Limited 20230217 0 77.95 79.3 72.65 74.85 5556 74.85 down down correct
540729.BSE Vanta Bioscience Limited 20230217 0 69.05 69.05 69.05 69.05 750 69.05
540730.BSE Mehai Technology Limited 20230217 0 12.85 13.65 12.7 13.2 13045 13.2 up up correct
540735.BSE IRIS Business Services Limited 20230217 0 80.4 81.35 79.5 79.85 1325 79.85 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230217 0 236.55 239 232.15 237.85 1230 237.85 up up correct
540743.BSE Godrej Agrovet Limited 20230217 0 447.2 452.5 447.2 448.3 2874 448.3 up up correct
540749.BSE MAS Financial Services Limited 20230217 0 813.55 830.35 810 814.5 833 814.5 up up correct
540750.BSE Indian Energy Exchange Limited 20230217 0 135.2 136.55 134.55 135.6 429718 135.6 up up correct
540755.BSE General Insurance Corporation of India 20230217 0 152.1 155 148.5 149.6 168084 149.6 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230217 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230217 0 543.25 547.2 529.05 530.7 1257 530.7 down down correct
540768.BSE Mahindra Logistics Limited 20230217 0 379.5 382.75 373.85 379.45 7850 379.45 down down correct
540769.BSE The New India Assurance Company Limited 20230217 0 105.6 107.6 102.7 103.95 56497 103.95 down down correct
540775.BSE Khadim India Ltd 20230217 0 204.9 204.9 202.9 204.35 126 204.35 down down correct
540776.BSE 5paisa Capital Ltd. 20230217 0 281.95 294.85 279.95 292.15 153 292.15 up down incorrect
540777.BSE HDFC Life Insurance Company Limited 20230217 0 514.95 514.95 501.7 504.2 49765 504.2 down up incorrect
540782.BSE Sanghvi Brands Ltd 20230217 0 27 28.45 25.95 25.95 9000 25.95 down up incorrect
540789.BSE Diligent Media Corporation Limited 20230217 0 3.14 3.14 2.96 3.05 5530 3.05 down up incorrect
540796.BSE Ratnabhumi Developers Ltd 20230217 0 129 129 129 129 1 129
540797.BSE Shalby Ltd. 20230217 0 137.2 140.05 136.75 137.15 8361 137.15 down up incorrect
540798.BSE Future Supply Chain Solutions Ltd. 20230217 0 21.65 21.65 20.3 20.8 1147 20.8 down up incorrect
540809.BSE Mrc Exim Ltd. 20230217 0 59.5 61.5 58.75 60 72050 60 up down incorrect
540824.BSE Astron Paper & Board Mill Ltd. 20230217 0 27.65 28.35 27.55 27.85 3291 27.85 up down incorrect
540879.BSE Apollo Micro Systems Ltd. 20230217 0 326 334.15 312.5 324.75 23740 324.75 down up incorrect
540901.BSE Praxis Home Retail Ltd. 20230217 0 25.95 25.95 24.3 24.8 1092 24.8 down up incorrect
540902.BSE Amber Enterprises India Ltd. 20230217 0 1880 1887.8 1860.1 1872.8 609 1872.8 down up incorrect
540937.BSE Medico Remedies Ltd 20230217 0 324.95 326.95 321 322 111 322 down up incorrect
540956.BSE Bhatia Communications & Retail (India) Ltd 20230217 0 17.35 18.1 16.85 17.9 64688 17.9 up down incorrect
540975.BSE Aster DM Healthcare Ltd 20230217 0 220.3 233.75 220.3 227.8 51787 227.8 up down incorrect
541019.BSE H.G. Infra Engineering Limited 20230217 0 770.8 783.5 758.75 764.8 11289 764.8 down up incorrect
541083.BSE Inflame Appliances Limited 20230217 0 432 432 432 432 250 432
541096.BSE Bharat Parenterals Limited 20230217 0 350 359.95 321.05 353.85 51 353.85 up down incorrect
541143.BSE Bharat Dynamics Limited 20230217 0 899.7 948.95 865.75 872.75 299334 864.6 down up incorrect
541144.BSE Active Clothing Co Limited 20230217 0 43 43 41.2 42.7 2969 42.7 down up incorrect
541153.BSE Bandhan Bank Limited 20230217 0 240.9 240.9 234.4 235.1 124064 235.1 down up incorrect
541163.BSE Sandhar Technologies Limited 20230217 0 227.75 230 227.15 229 1099 229 up down incorrect
541195.BSE Mishra Dhatu Nigam Limited 20230217 0 201.55 214.45 201.55 208.85 134226 208.85 up down incorrect
541206.BSE Orissa Bengal Carrier Limited 20230217 0 67 70.05 67 67.75 7586 67.75 up down incorrect
541233.BSE Lemon Tree Hotels Limited 20230217 0 78.2 79.35 78.15 78.95 264220 78.95 up down incorrect
541269.BSE Chemfab Alkalis Limited 20230217 0 281.4 292.1 277.55 281.25 1741 281.25 down up incorrect
541301.BSE Orient Electric Limited 20230217 0 263.95 278 263.95 274.95 14761 274.95 up down incorrect
541304.BSE Indo Us Bio-Tech Limited 20230217 0 214.95 214.95 214.95 214.95 1500 214.95
541336.BSE IndoStar Capital Finance Limited 20230217 0 139.2 143 137.5 138.75 4352 138.75 down up incorrect
541352.BSE Megastar Foods Limited 20230217 0 242.2 245 235.95 239.45 790 239.45 down up incorrect
541400.BSE ZIM Laboratories Limited 20230217 0 78.6 80.1 76.05 76.65 1008 76.65 down down correct
541450.BSE Adani Green Energy Limited 20230217 0 626 639.85 616.55 628.9 419591 628.9 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230217 0 381.5 383.3 371.2 373.25 7939 373.25 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230217 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230217 0 0.88 0.88 0.76 0.79 240594 0.79 down down correct
541556.BSE RITES Limited 20230217 0 330 343.5 330 336.2 27434 336.2 up up correct
541557.BSE Fine Organic Industries Limited 20230217 0 4719.9502 4867.9502 4692.75 4842.6001 5004 4842.6001 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230217 0 49.1 49.1 49.05 49.05 50 49.05 down down correct
541700.BSE TCNS Clothing Co. Limited 20230217 0 440.35 531 434.8 500.15 30248 500.15 up up correct
541770.BSE CreditAccess Grameen Limited 20230217 0 936.35 970 936.35 953.7 3422 953.7 up up correct
541929.BSE Synergy Green Industries Limited 20230217 0 133 133 127.5 128.3 761 128.3 down down correct
541956.BSE Ircon International Limited 20230217 0 54.85 55.25 54.3 54.6 152339 54.6 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230217 0 495.99 498 493.5 493.75 113 493.75 down down correct
541974.BSE Manorama Industries Limited 20230217 0 1053.2 1076.35 1040 1049.55 171 1049.55 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230217 0 445.9 451.55 442 446.65 26943 441.15 up up correct
542012.BSE A-1 Acid Limited 20230217 0 318.5 334.3 317.65 318.15 37351 318.15 down down correct
542013.BSE Dolfin Rubbers Limited 20230217 0 123.05 124.5 123.05 123.4 2622 123.4 up up correct
542019.BSE Shubham Polyspin Limited 20230217 0 23.25 24.4 23.1 23.4 10237 23.4 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230217 0 358.1 364.7 357.35 362.5 17888 362.5 up up correct
542206.BSE Nivaka Fashions Limited 20230217 0 3.56 3.56 3.36 3.55 1667 3.55 down down correct
542231.BSE Nila Spaces Limited 20230217 0 2.95 3.01 2.89 2.98 10399 2.98 up up correct
542233.BSE Trejhara Solutions Limited 20230217 0 66.2 66.7 65.5 66 311 66 down down correct
542333.BSE RPSG Ventures Limited 20230217 0 433.3 434.05 424 425.65 1171 425.65 down down correct
542351.BSE Gloster Limited 20230217 0 687 687 670 673.55 962 673.55 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230217 0 139 139 135.1 135.55 580 135.55 down down correct
542383.BSE Ritco Logistics Limited 20230217 0 143.05 149.2 142.05 149.2 3409 149.2 up up correct
542399.BSE Chalet Hotels Limited 20230217 0 362.3 366.5 357.05 361.25 14234 361.25 down down correct
542460.BSE The Anup Engineering Limited 20230217 0 1136 1147 1117.35 1121.5 2046 1121.5 down down correct
542484.BSE Arvind Fashions Limited 20230217 0 289.15 297.1 289.15 293.85 9531 293.85 up up correct
542597.BSE MSTC Limited 20230217 0 289.9 289.9 284 285.55 12762 279.2378 down down correct
542602.BSE Embassy Office Parks REIT 20230217 0 311.7 311.7 305.1 306.16 4937 306.16 down down correct
542627.BSE Chandni Machines Limited 20230217 0 16 16.85 14.15 16.8 738 16.8 up up correct
542649.BSE Rail Vikas Nigam Limited 20230217 0 69.55 70 67.25 68.45 1145915 68.45 down down correct
542650.BSE Metropolis Healthcare Limited 20230217 0 1348.95 1356.4 1319.45 1346.5 7405 1338.4917 down down correct
542651.BSE KPIT Technologies Limited 20230217 0 865.95 876 848.3 855.95 56467 855.95 down down correct
542655.BSE Vikas Multicorp Limited 20230217 0 4.06 4.1 4.05 4.06 1500846 4.06
542665.BSE Neogen Chemicals Limited 20230217 0 1293.75 1306.2 1270 1273.55 1394 1273.55 down up incorrect
542667.BSE White Organic Retail Limited 20230217 0 83.15 83.15 83.15 83.15 3384 83.15
542669.BSE BMW Industries Ltd. 20230217 0 32.7 33.2 31.9 32.2 6844 32.0069 down up incorrect
542670.BSE Artemis Electricals Limited 20230217 0 79.5 84.45 79.45 79.6 1283 79.6 up down incorrect
542684.BSE Prakash Pipes Limited 20230217 0 157.7 160.1 156.7 158.75 1594 158.75 up down incorrect
542685.BSE Digicontent Limited 20230217 0 16 16.8 15.9 16.45 2470 16.45 up down incorrect
542721.BSE Anand Rayons Ltd. 20230217 0 50.05 51.8 46.45 47.4 11570 47.4 down up incorrect
542725.BSE SBC Exports Ltd. 20230217 0 14.72 15.93 14.72 15.92 270623 15.92 up down incorrect
542729.BSE DCM Nouvelle Ltd. 20230217 0 142.3 147.4 138.3 140.5 1003 140.5 down up incorrect
542752.BSE Affle India Ltd. 20230217 0 1023.2 1037 1022.15 1024.25 4433 1024.25 up down incorrect
542759.BSE Spandana Sphoorty Financial Ltd. 20230217 0 578 600 578 590.3 3135 590.3 up down incorrect
542760.BSE Sterling & Wilson Solar Ltd. 20230217 0 296.2 303.7 296.2 298.25 24350 298.25 up down incorrect
542772.BSE IIFL Wealth Management Ltd. 20230217 0 1852 1871.2 1811.05 1812.95 4000 453.2375 down up incorrect
542773.BSE IIFL Securities Ltd. 20230217 0 59.75 60.4 59.4 59.9 10169 59.9 up down incorrect
542774.BSE APM Finvest Ltd. 20230217 0 261 264.7 257.2 258.9 3553 258.9 down up incorrect
542812.BSE Gujarat Fluorochemicals Ltd. 20230217 0 2939.95 3026.05 2908.4 3014.3 21386 3014.3 up down incorrect
542850.BSE Goblin India Ltd. 20230217 0 72 72 72 72 6000 72
542851.BSE Gensol Engineering Ltd. 20230217 0 933.95 978.6 905.15 956.35 38456 956.35 up down incorrect
542852.BSE Vishwaraj Sugar Industries Ltd. 20230217 0 16.25 16.25 15.9 15.95 62685 15.85 down up incorrect
542862.BSE Shahlon Silk Industries Ltd. 20230217 0 14.14 14.14 13.6 13.95 1588 13.95 down up incorrect
542867.BSE CSB Bank Ltd. 20230217 0 236.1 241.6 235.85 240.3 14055 240.3 up down incorrect
543282.BSE Niks Technology Limited 20230217 0 151 151 151 151 0 151
570001.BSE Tata Motors Limited 20230217 0 221 223.7 220.4 221.3 55614 221.3 up down incorrect
590005.BSE Tide Water Oil Co. (India) Limited 20230217 0 988 989.95 977.1 982.25 1498 972.0533 down up incorrect
590006.BSE Amrutanjan Health Care Limited 20230217 0 630 638.6 630 635.5 2938 634.453 up down incorrect
590018.BSE Hisar Metal Industries Limited 20230217 0 151.95 153.6 148.25 150.2 5708 150.2 down up incorrect
590021.BSE Bharat Rasayan Limited 20230217 0 8813.55 8813.55 8658.1 8723.25 69 8723.25 down down correct
590022.BSE Eastern Silk Industries Limited 20230217 0 3.24 3.24 3.08 3.1 21736 3.1 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230217 0 250.15 254.65 246.35 247.85 21504 247.85 down down correct
590025.BSE Ginni Filaments Limited 20230217 0 25.8 26.4 25.55 25.65 23154 25.65 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230217 0 70.75 71.35 69.15 69.45 43185 69.45 down down correct
590031.BSE De Nora India Limited 20230217 0 867.9 885 846.45 852.7 1428 852.7 down down correct
590051.BSE Saksoft Limited 20230217 0 154.4 154.4 148.5 150.2 332908 150.2 down down correct
590062.BSE The Andhra Sugars Limited 20230217 0 128.95 128.95 124.65 126.35 7229 126.35 down down correct
590071.BSE Sundaram Finance Limited 20230217 0 2358.95 2361.1 2320 2346.75 1270 2346.75 down down correct
590072.BSE Sundaram Brake Linings Limited 20230217 0 302.15 304.05 300.8 301.2 87 301.2 down down correct
590073.BSE Wheels India Limited 20230217 0 531.9 533.9 528.2 530.35 180 530.35 down down correct
590075.BSE Lambodhara Textiles Limited 20230217 0 157.1 162.1 153.4 156.65 26656 156.65 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230217 0 47.36 47.91 47.36 47.63 1365 47.63 up up correct
590134.BSE Madras Fertilizers Limited 20230217 0 59.15 60.85 58.3 58.9 88003 58.9 down down correct
5PAISA.BSE 5paisa Capital Limited 20230217 0 281.95 294.85 279.95 292.15 153 292.15 up up correct
AARTIIND.BSE Aarti Industries Limited 20230217 0 549.5 552.9 540.05 541.05 17102 541.05 down down correct
AAVAS.BSE Aavas Financiers Limited 20230217 0 1877.1 1916.25 1830.1 1884.15 4479 1884.15 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230217 0 26 26 26 26 0 26
ABBOTINDIA.BSE Abbott India Limited 20230217 0 20400 20445.3008 20082.3008 20187.6504 265 20187.6504 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230217 0 92.5 92.5 88.6 89.9 11193 89.9 down down correct
ACE.BSE Action Construction Equipment Limited 20230217 0 384.3 393 376.9 381.6 164321 381.6 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230217 0 803 803 787.2 796.25 840 796.25 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230217 0 1813 1815 1705 1721.75 308300 1721.75 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230217 0 578.8 585.75 569.25 578.8 943260 578.8
ADANIPOWER.BSE Adani Power Limited 20230217 0 151.2 155.25 151.2 155.25 628469 155.25 up up correct
ADANITRANS.BSE Adani Transmission Limited 20230217 0 950 988 918.65 919.85 98522 919.85 down down correct
ADCON.BSE Adcon Capital Services Limited 20230217 0 2.36 2.36 2.36 2.36 40500 2.36
ADJIA.BSE Adjia Technologies Ltd 20230217 0 35 35 35 35 0 35
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230217 0 75.05 77.6 74.8 74.95 2761 74.95 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230217 0 271.4 277.1 271.4 275.3 2113 275.3 up up correct
ADVIKCA.BSE Advik Capital Limited 20230217 0 4.17 4.3 4.1 4.23 591678 4.23 up up correct
AJIL.BSE Atlas Jewellery India Limited 20230217 0 13.46 13.46 13.46 13.46 0 13.46
AJMERA.BSE Ajmera Realty & Infra India Limited 20230217 0 264.3 269.65 262.25 268.35 16791 268.35 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230217 0 9 9.4 9 9.31 24797 9.31 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230217 0 2186.85 2197 2173.3 2175.65 715 2150.65 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230217 0 55 55.45 54.2 54.3 5772 54.3 down down correct
ALICON.BSE Alicon Castalloy Limited 20230217 0 878.95 892 865.95 869.35 400 869.35 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230217 0 68.05 70.4 63.6 65.8 9039 65.8 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230217 0 12.24 12.24 11.54 11.72 717045 11.72 down down correct
AMAL.BSE Amal Ltd 20230217 0 280 290 265.2 273.75 17785 248.479 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230217 0 601.75 607.75 596.55 604.9 30475 604.9 up up correct
AMDIND.BSE AMD Industries Limited 20230217 0 51.1 55 51.1 53.05 3899 53.05 up up correct
AMINTAN.BSE Amin Tannery Limited 20230217 0 2.17 2.3 2.17 2.22 44466 2.22 up up correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230217 0 22.75 23.25 22.5 22.65 43091 22.65 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230217 0 26.45 27.75 26.45 26.65 1844 26.65 up down incorrect
ANSINDUS.BSE ANS Industries Limited 20230217 0 10.15 10.15 10.15 10.15 0 10.15
APARINDS.BSE Apar Industries Limited 20230217 0 2408.75 2430.1499 2369.8501 2393.8501 6652 2393.8501 down up incorrect
ARCHITORG.BSE Archit Organosys Limited 20230217 0 68.5 70 68.3 68.45 5308 68.45 down up incorrect
ARENTERP.BSE Rajdarshan Industries Limited 20230217 0 32.7 33.15 32.65 32.65 6 32.65 down up incorrect
ARFIN.BSE Arfin India Limited 20230217 0 21.3 21.3 20.85 21.15 6268 21.15 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230217 0 1497.85 1502.7 1463.4 1471.35 197 1471.35 down up incorrect
AROMAENT.BSE Aroma Enterprises (India) Limited 20230217 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230217 0 83.75 83.75 82.65 82.9 35191 82.9 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230217 0 17.6 17.6 16.8 17.3 11436 17.3 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230217 0 6.64 6.64 6.02 6.03 6100 6.03 down down correct
ASHRAM.BSE Ashram Online.com Limited 20230217 0 4.15 4.15 3.85 4 306 4 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230217 0 2790.05 2845 2786.3999 2835.3 100646 2835.3 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230217 0 41.5 42.3 41 41.1 42332 41.1 down down correct
ASMTEC.BSE ASM Technologies Limited 20230217 0 418.85 424.8 416 420 2155 419 up up correct
ASTRAL.BSE Astral Poly Technik Limited 20230217 0 1917 1930.05 1901.15 1913.35 16320 1435.0125 down up incorrect
ASYL.BSE Advance Syntex Limited 20230217 0 7.5 7.56 6.92 7.47 887 7.47 down up incorrect
ATUL.BSE Atul Auto Ltd 20230217 0 7419.9502 7473.6001 7229.4502 7282.7002 1452 7282.7002 down up incorrect
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230217 0 67.9 68.65 65.75 66.1 3229 66.1 down up incorrect
AXISBANK.BSE Axis Bank Limited 20230217 0 859.3 868 850 854.6 248241 854.6 down up incorrect
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230217 0 3851.05 3918.2 3851.05 3893.8999 4987 3893.8999 up down incorrect
BAJAJELEC.BSE Bajaj Electricals Limited 20230217 0 1125.05 1138.45 1119.45 1121.35 7877 1121.35 down up incorrect
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230217 0 1425 1426.75 1410.7 1413.9 23308 1413.9 down up incorrect
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230217 0 13.51 13.85 13.42 13.48 562424 13.48 down up incorrect
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230217 0 5990 6054.8501 5928 6015.3501 1013 6015.3501 up down incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230217 0 6420 6475 6370 6425.6499 35943 6425.6499 up down incorrect
BALAJITELE.BSE Balaji Telefilms Limited 20230217 0 46.4 47.2 46.3 46.75 13858 46.75 up down incorrect
BALKRISIND.BSE Balkrishna Industries Limited 20230217 0 1990.05 2046.55 1989.3 2023.35 7528 2023.35 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230217 0 244.3 247.6 239 241.55 73538 233.2314 down down correct
BAPACK.BSE B & A Packaging India Limited 20230217 0 195.95 195.95 187.2 190.9 101 190.9 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230217 0 45.2 45.75 44.25 44.7 5368 44.7 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230217 0 1.41 1.41 1.35 1.38 296218 1.38 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230217 0 393.45 398.4 375 392.7 3317 392.7 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230217 0 541.15 544.8 528 541.2 446 541.2 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230217 0 56.45 56.45 56.45 56.45 57 56.45
BFLAFL.BSE BFL Asset Finvest Limited 20230217 0 16.95 16.95 16.2 16.55 7362 16.55 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230217 0 785.1 787.35 770.05 776.45 47839 776.45 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230217 0 66.1 70.7 65.15 69.6 1051 69.6 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230217 0 136 143.1 136 140.8 26931 140.8 up up correct
BIOCON.BSE Biocon Limited 20230217 0 241.05 242.5 232 232.55 212981 232.55 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230217 0 47.65 48.4 47.6 47.85 927 47.85 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230217 0 140 140.9 137.1 139.1 20382 139.1 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230217 0 364.9 364.9 357.6 360.4 21443 360.4 down down correct
BNL.BSE Beekay Niryat Limited 20230217 0 66 66 63.4 65.75 62945 65.75 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230217 0 65.2 65.3 62.7 64.1 28111 64.1 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230217 0 479.95 486.85 475.65 477.65 10897 477.65 down down correct
BOSCHLTD.BSE Bosch Limited 20230217 0 18029.25 18223.4 17868.45 18010.65 1404 17815.623 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230217 0 325.7 333 325.7 331.7 81397 331.7 up up correct
BRNL.BSE Bharat Road Network Limited 20230217 0 32.55 32.55 31.3 31.45 3522 31.45 down down correct
BSOFT.BSE BSOFT 20230217 0 292.05 294.25 289.65 291 35893 291 down down correct
BURGERKING.BSE Burger King India Limited 20230217 0 98.85 99.55 98.25 99 149348 99 up up correct
CANBK.BSE Canara Bank 20230217 0 294.25 295.1 290.2 293.55 121555 293.55 down down correct
CASTROLIND.BSE Castrol India Limited 20230217 0 119.3 121.75 119.3 121 77488 121 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230217 0 7.18 7.42 7.1 7.27 7439 7.27 up up correct
CEATLTD.BSE CEAT Limited 20230217 0 1514.9 1522.05 1498 1516.1 9063 1516.1 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230217 0 10.25 10.49 10.2 10.2 39507 10.2 down down correct
CESC.BSE CESC Limited 20230217 0 77.1 77.85 75.5 76.8 588667 72.3406 down down correct
CGCL.BSE Capri Global Capital Limited 20230217 0 700 715 700 703.45 13043 703.45 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230217 0 346.95 353.75 338.1 345.6 3920 345.6 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230217 0 164.75 173.8 164.75 167.4 54571 167.4 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230217 0 158 162.45 158 160.25 1787 160.25 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20230217 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230217 0 2.9 2.9 2.9 2.9 197 2.9
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230217 0 782.8 786.4 775.7 779.65 28610 779.65 down down correct
CINEVISTA.BSE Cinevista Limited 20230217 0 11.8 12.15 11.21 11.84 8547 11.84 up down incorrect
CJGEL.BSE C.J. Gelatine Products Limited 20230217 0 27 27.05 25.1 25.95 1832 25.95 down up incorrect
COLPAL.BSE Colgate-Palmolive (India) Limited 20230217 0 1449.85 1459.9 1442 1455.55 6789 1455.55 up down incorrect
COMFINTE.BSE Comfort Intech Limited 20230217 0 29.15 30.65 29 29.55 22988 29.55 up down incorrect
COMPUSOFT.BSE Compucom Software Limited 20230217 0 17.8 18.5 17.6 17.95 8210 17.95 up down incorrect
CONFIPET.BSE Confidence Petroleum India Limited 20230217 0 65.95 65.95 63.75 64.5 36154 64.5 down up incorrect
CORALFINAC.BSE Coral India Finance and Housing Limited 20230217 0 33.5 33.95 33.5 33.5 2688 33.5
CROWNTOURS.BSE Crown Tours Limited 20230217 0 20.35 20.8 20.35 20.8 8863 20.8 up up correct
CSL.BSE Continental Securities Limited 20230217 0 40.95 40.95 39.75 40.65 10326 40.65 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230217 0 55 55 52.05 52.35 12 52.35 down down correct
CUB.BSE City Union Bank Ltd 20230217 0 140.95 143.6 137.45 138.6 109054 138.6 down down correct
CYIENT.BSE Cyient Limited 20230217 0 911.95 926.1 904.55 923.2 12823 923.2 up up correct
DABUR.BSE Dabur India Limited 20230217 0 530.05 536.9 530.05 535.95 53371 535.95 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230217 0 48.2 48.7 47.1 47.9 1558 47.9 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230217 0 316.9 316.9 307.55 310.1 10029 310.1 down down correct
DCBBANK.BSE DCB Bank Limited 20230217 0 113.85 115.85 112.25 113.75 90527 113.75 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230217 0 14.67 14.67 14.67 14.67 0 14.67
DHRUV.BSE Dhruv Consultancy Services Limited 20230217 0 57.4 57.4 55.4 55.55 1745 55.55 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230217 0 600 636.2 600 633.4 436 633.4 up up correct
DOLAT.BSE Dolat Investments Limited 20230217 0 56.05 56.05 52.15 54 8835 54 down down correct
DOLLAR.BSE Dollar Industries Limited 20230217 0 358.2 359.55 349 350 3648 350 down down correct
DONEAR.BSE Donear Industries Limited 20230217 0 88.35 89.9 85 85.65 25698 85.65 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230217 0 4470.0498 4533 4464.5498 4510.5498 3893 4510.5498 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230217 0 225.1 225.1 225.1 225.1 15 225.1
DSSL.BSE Dynacons Systems and Solutions Ltd 20230217 0 400 408.4 388.25 388.25 7927 388.25 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230217 0 8.05 8.05 8.05 8.05 1205 8.05
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230217 0 90.7 91.35 89.8 90.1 35401 90.1 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230217 0 69.45 69.45 66 68 121 68 down down correct
DYNPRO.BSE Dynemic Products Limited 20230217 0 290 295.05 278.05 278.6 4230 278.6 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230217 0 5.45 5.66 5.29 5.64 16017 5.64 up up correct
EIHOTEL.BSE EIH Limited 20230217 0 166.05 168.65 162.65 163.6 16684 163.6 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230217 0 69.95 71.4 68.8 69.45 102070 69.45 down down correct
EMAMILTD.BSE Emami Limited 20230217 0 385.5 393.75 385.5 391.75 19263 391.75 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230217 0 68.5 70 68.35 69.95 2362 69.95 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230217 0 1411.1 1411.1 1343.3 1356 399 1356 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230217 0 18.55 19.15 18.3 18.85 5146 18.85 up up correct
ENGINERSIN.BSE Engineers India Limited 20230217 0 77 77.15 75.85 76.2 125715 76.2 down down correct
ENTRINT.BSE Enterprise International Limited 20230217 0 18 19.45 16.25 19.4 833 19.4 up up correct
ESCORTS.BSE Escorts Limited 20230217 0 2085 2138.7 2076 2090.3 21876 2090.3 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230217 0 9.42 9.67 9.3 9.39 31727 9.39 down down correct
ESTER.BSE Ester Industries Limited 20230217 0 97.75 99.5 95.8 98.35 18798 98.35 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230217 0 320.05 325.75 320 321.55 1417 321.55 up up correct
EVERESTO.BSE Everest Organics Limited 20230217 0 103.9 103.9 97 98.4 4572 98.4 down down correct
FEL.BSE Future Enterprises Limited 20230217 0 1.25 1.3 1.25 1.27 69982 1.27 up up correct
FELDVR.BSE Future Enterprises Limited 20230217 0 6.74 6.84 6.5 6.75 2206 6.75 up up correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230217 0 45.8 45.8 45.8 45.8 0 45.8
GAIL.BSE GAIL (India) Limited 20230217 0 95.55 96.85 95.3 96 1231913 96 up up correct
GALADAFIN.BSE Galada Finance Limited 20230217 0 11.45 11.45 10.93 10.95 1259 10.95 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230217 0 495.05 503.65 488.5 491.8 453 491.8 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230217 0 853.2 877.15 853.2 860.4 1651 860.4 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230217 0 327.6 332 322.95 326.1 4470 326.1 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230217 0 8.11 8.11 8.11 8.11 0 8.11
GCMSECU.BSE GCM Securities Limited 20230217 0 2.49 2.5 2.36 2.46 26436 2.46 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230217 0 3.9 3.96 3.83 3.87 198928 3.87 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230217 0 87.55 88.35 86.6 87 39917 87 down down correct
GEPIL.BSE GE Power India Limited 20230217 0 118.5 119.2 115.6 115.9 2303 115.9 down down correct
GHCL.BSE GHCL Limited 20230217 0 513 520.4 513 516.7 14610 516.7 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230217 0 95 102 93 100.2 6283 100.2 up up correct
GKB.BSE GKB Ophthalmics Limited 20230217 0 143.55 156.2 141.4 142.05 45897 142.05 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230217 0 54.5 54.7 53.7 54.2 2984 54.2 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230217 0 39.8 39.8 37.9 38.3 15893 38.3 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230217 0 141.6 146 138.75 145.55 198100 145.55 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230217 0 88.95 88.95 84 85.1 14724 85.1 down down correct
GODREJIND.BSE Godrej Industries Limited 20230217 0 422.05 426.6 419.15 420.35 6387 420.35 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230217 0 48.25 48.25 46.1 46.1 10 46.1 down down correct
GOKAKTEX.BSE Gokak Textiles Limited 20230217 0 28.35 28.35 25.75 25.9 1094 25.9 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230217 0 121.0999 121.0999 116.6499 117.5999 204536 116.9186 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230217 0 59.5 59.5 59.5 59.5 4 59.5
GOLDIAM.BSE Goldiam International Limited 20230217 0 151.05 155.7 151.05 153.55 20614 151.5375 up up correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230217 0 116.05 121 116 120.2 2471 120.2 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230217 0 97.5 99.75 97 99.3 119860 99.3 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230217 0 95.75 97.5 94.4 95.05 24368 95.05 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230217 0 133.05 136.55 131.45 131.85 127695 131.85 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230217 0 268.85 278.8 264.65 274.8 28877 274.8 up up correct
GSS.BSE GSS Infotech Limited 20230217 0 223.9 228 219 225.9 35898 225.9 up up correct
GTL.BSE GTL Limited 20230217 0 5.96 6.29 5.96 6.06 126540 6.06 up up correct
GTLINFRA.BSE GTL Infrastructure Limited 20230217 0 0.93 0.95 0.9 0.92 16968586 0.92 down down correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230217 0 11.82 11.82 11.82 11.82 20000 11.82
HAL.BSE Hindustan Aeronautics Limited 20230217 0 2670 2748 2621.1001 2639.5 199383 2639.5 down down correct
HALDER.BSE Halder Venture Limited 20230217 0 275.25 291.95 274.2 280 161 280 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230217 0 5.39 5.39 5.04 5.05 2281 5.05 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230217 0 2 2.06 1.98 2.06 10501 2.06 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230217 0 5998.4502 5998.5498 5911.0498 5990 279 5990 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230217 0 409.27 419.1 409.27 414.92 1291 414.92 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230217 0 4.76 4.99 4.7 4.72 2593 4.72 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230217 0 102.5 103.3 98.65 100.2 138955 100.2 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230217 0 14.9 14.9 14.35 14.5 45431 14.5 down down correct
HCLTECH.BSE HCL Technologies Limited 20230217 0 1125.95 1125.95 1107.05 1110 40696 1110 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230217 0 2684.05 2699.3999 2669.1001 2691 100478 2691 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230217 0 1880.05 1899.95 1850.75 1856.65 7787 1856.65 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230217 0 1640 1667 1640 1656.3 102568 1656.3 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230217 0 4.1 4.13 4.03 4.1 75204 4.1
HEIDELBERG.BSE HeidelbergCement India Limited 20230217 0 167 173.5 167 170.8 27767 170.8 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230217 0 2482.05 2538.1001 2482.05 2533.95 18551 2533.95 up up correct
HIL.BSE HIL Limited 20230217 0 2416.3999 2436 2397.3999 2404.8999 1078 2404.8999 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230217 0 433.1 437.8 427 429.4 49913 429.4 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230217 0 15.35 15.5 14.9 15.15 32748 15.15 down up incorrect
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230217 0 12.44 12.44 12.44 12.44 0 12.44
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230217 0 137.15 149.8 137.15 148 147375 148 up down incorrect
HINDUNILVR.BSE Hindustan Unilever Limited 20230217 0 2525 2546.8 2507 2515.05 38866 2515.05 down up incorrect
HIRECT.BSE Hind Rectifiers Limited 20230217 0 206.9 210.95 201 202.8 3031 202.8 down up incorrect
HMVL.BSE Hindustan Media Ventures Limited 20230217 0 50.4 51.65 50.15 51.1 3775 51.1 up down incorrect
HOCL.BSE Hindustan Organic Chemicals Limited 20230217 0 27.55 27.9 27.4 27.5 8626 27.5 down up incorrect
HONAUT.BSE Honeywell Automation India Limited 20230217 0 37241.1484 37381.6484 36884.8984 37263.1992 135 37263.1992 up down incorrect
HPL.BSE HPL Electric & Power Limited 20230217 0 87.7 88.2 85.4 85.7 27044 85.7 down up incorrect
HSCL.BSE Himadri Speciality Chemical Limited 20230217 0 90.1 91.55 89.45 90.4 167719 90.4 up down incorrect
ICICIBANK.BSE ICICI Bank Limited 20230217 0 869.15 869.15 855.35 862.25 104083 862.25 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230217 0 418.4 426.15 413.1 417.9 105588 417.9 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230217 0 3.42 3.99 3.42 3.86 17594 3.86 up up correct
IDEA.BSE Vodafone Idea Limited 20230217 0 7.47 7.48 7.06 7.23 39454082 7.23 down down correct
IFCI.BSE IFCI Limited 20230217 0 11.89 11.95 11.78 11.84 709040 11.84 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230217 0 247.05 250.65 246.75 249.05 1405 249.05 up up correct
IFINSEC.BSE India Finsec Limited 20230217 0 28.4 28.4 27.15 27.15 201 27.15 down down correct
IIFL.BSE IIFL Finance Limited 20230217 0 456.55 461.35 452.1 455.9 11027 455.9 down down correct
IISL.BSE Indian Infotech Software Ltd 20230217 0 3.3 3.3 3.1 3.1 918 3.1 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230217 0 715 715 707 711.05 147 711.05 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230217 0 141.25 148.65 141.25 143.05 5849 143.05 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230217 0 21.9 23.9 21.85 23.1 6947 23.1 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230217 0 46.5 47.35 45.6 46.15 10713 46.15 down down correct
INDRAIND.BSE Indra Industries Limited 20230217 0 4.15 4.15 4.15 4.15 0 4.15
INDRENEW.BSE Ind Renewable Energy Limited 20230217 0 11.29 11.29 10.5 11.08 3552 11.08 down down correct
INDUSFINL.BSE Indus Finance Limited 20230217 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230217 0 1142 1142.8 1109 1114.4 91140 1114.4 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230217 0 168.05 170 165.3 166.85 110235 166.85 down down correct
INFY.BSE Infosys Limited 20230217 0 1585 1595 1575.3 1583.45 217686 1583.45 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230217 0 25.5 25.5 23 23.2 1474 23.2 down down correct
IOB.BSE Indian Overseas Bank 20230217 0 26 26.1 25.55 25.7 853391 25.7 down down correct
IOC.BSE Indian Oil Corporation Limited 20230217 0 79.8 81.05 79.6 80.55 1305625 80.55 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230217 0 313.3 315.9 313 313.85 11408 313.85 up up correct
ISWL.BSE India Steel Works Limited 20230217 0 1.9 1.9 1.74 1.81 94602 1.81 down down correct
ITC.BSE ITC Limited 20230217 0 381.2 384.45 379.35 383.25 192469 383.25 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230217 0 106.2 107.45 103.6 104.1 139287 104.1 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230217 0 6.8 6.9 6.75 6.77 30628 6.77 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230217 0 25.9 25.9 24.75 25 1664 25 down down correct
IZMO.BSE Izmo Ltd 20230217 0 78.25 91.8 77.95 89.05 59953 89.05 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230217 0 43.1 47 43.1 44.2 1494 44.2 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230217 0 69.25 70.2 68.85 69.3 1326 69.3 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230217 0 129.65 131.9 128.65 129.05 64008 129.05 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230217 0 30.8 32.5 29.8 30.55 8710 30.55 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230217 0 233 238.85 230 230.1 281 230.1 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230217 0 3900 3900 3900 3900 0 3900
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230217 0 143 144 142.35 142.55 2645 142.55 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230217 0 6.25 6.3 6.07 6.29 3657 6.29 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230217 0 22.9 23.35 22.1 22.8 26816 22.8 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230217 0 88.95 90.5 88.85 89.1 2448 89.1 up up correct
JCTLTD.BSE JCT Limited 20230217 0 2.55 2.64 2.3 2.51 2207801 2.51 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230217 0 6.43 6.43 6.43 6.43 0 6.43
JHACC.BSE Jhaveri Credits and Capital Limited 20230217 0 25.52 25.52 25.52 25.52 1905 25.52
JHS.BSE JHS Svendgaard Laboratories Limited 20230217 0 17.5 17.5 17.05 17.2 3108 17.2 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230217 0 147.9 150.75 143.45 146 394832 146 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230217 0 600 608.6 586.75 590 65977 590 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230217 0 268.35 276.4 268.35 274.1 2504 274.1 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230217 0 17.55 17.6 17.2 17.25 3288 17.25 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230217 0 28.75 29.05 28.55 28.7 118095 28.7 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230217 0 16.9 16.9 15.3 15.7 7974 15.7 down down correct
JKIL.BSE J. Kumar Infraprojects Limited 20230217 0 259.5 260.5 255.05 256.8 4908 256.8 down down correct
JKPAPER.BSE JK Paper Limited 20230217 0 391.95 397.7 390.6 396.5 52504 396.5 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230217 0 1680 1719 1670 1676.5 65 1676.5 down down correct
JMFINANCIL.BSE JM Financial Limited 20230217 0 63.05 64.75 62.9 64.2 42589 64.2 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230217 0 9.05 9.26 8.93 8.99 962497 8.99 down up incorrect
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230217 0 6.8 6.93 6.72 6.78 10831193 6.78 down up incorrect
JPTSEC.BSE JPT Securities Limited 20230217 0 5.99 5.99 5.99 5.99 0 5.99
JRFOODS.BSE J. R. Foods Limited 20230217 0 4.27 4.27 4.27 4.27 450 4.27
JSL.BSE Jindal Stainless Limited 20230217 0 255.25 265.6 255.25 263.95 171761 263.95 up down incorrect
JSWSTEEL.BSE JSW Steel Limited 20230217 0 720.05 735.95 720.05 727.6 24630 727.6 up down incorrect
JTAPARIA.BSE J. Taparia Projects Limited 20230217 0 6.28 6.59 6.07 6.53 2114 6.53 up down incorrect
JTEKTINDIA.BSE JTEKT India Ltd 20230217 0 102.95 104.6 100.85 101.4 53736 101.4 down up incorrect
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230217 0 463.05 469.1 454 456.75 72613 456.75 down up incorrect
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230217 0 311.6 318.35 310.5 312.1 19484 312.1 up down incorrect
JYOTI.BSE Jyoti Limited 20230217 0 20.1 20.9 18.6 20.25 20564 20.25 up down incorrect
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230217 0 1280.05 1289.9 1256.6 1279.65 8142 1279.65 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230217 0 604.6 614.25 563.7 568.7 31037 568.7 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230217 0 1078.35 1082.2 1065.65 1068.05 1166 1068.05 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230217 0 515.3 519 508.35 513.4 20215 513.4 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230217 0 9.48 9.48 9.06 9.37 28 9.37 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230217 0 125.55 125.95 118.5 121 2904 121 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230217 0 357.6 372.05 354.7 356.45 10612 356.45 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230217 0 85 85 82 82 544 82 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230217 0 125.9 127.5 121.95 123.9 13916 123.9 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230217 0 184.4 185.1 167.5 181.75 167220 18.175 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230217 0 102.9 103.4 99.5 100.1 212046 100.1 down up incorrect
KAYCEEI.BSE Kaycee Industries Limited 20230217 0 7844 7845 7160.5 7350.0498 16 7350.0498 down up incorrect
KBSINDIA.BSE KBS India Limited 20230217 0 95.5 102.75 95.15 96.55 122440 9.655 up down incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20230217 0 25.65 25.65 25.5 25.65 19116 25.65
KCLINFRA.BSE KCL Infra Projects Limited 20230217 0 1.98 1.98 1.98 1.98 876927 1.98
KCP.BSE The KCP Limited 20230217 0 104.25 104.25 99.5 100.7 4001 100.7 down up incorrect
KDDL.BSE KDDL Limited 20230217 0 1158.65 1181.35 1141.95 1169.8 3282 1169.8 up down incorrect
KESARENT.BSE Kesar Enterprises Limited 20230217 0 63.55 64.5 62 62 1537 62 down up incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230217 0 57.25 59.75 57.25 58.25 39681 58.25 up down incorrect
KEYFINSER.BSE Keynote Corporate Services Limited 20230217 0 101.5 114 98.85 100.1 4550 100.1 down up incorrect
KFBL.BSE Kothari Fermentation and Biochem Limited 20230217 0 45.9 48 45.15 47.45 9816 47.45 up down incorrect
KHODAY.BSE Khoday India Limited 20230217 0 92.15 92.15 86.1 87.9 167 87.9 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230217 0 1.58 1.62 1.56 1.58 126439 1.58
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230217 0 1.21 1.21 1.21 1.21 0 1.21
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230217 0 408.45 415.5 398.6 401.85 109865 401.85 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230217 0 363.9 371.45 362.5 364.55 2480 364.55 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230217 0 572.05 578.25 565.05 566.8 24961 566.8 down down correct
KITEX.BSE Kitex Garments Limited 20230217 0 157.05 157.15 154 154.6 2110 154.6 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230217 0 13.25 13.25 13.25 13.25 2 13.25
KLBRENG-B.BSE Kilburn Engineering Limited 20230217 0 82 84.95 80 83.2 136845 83.2 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230217 0 28 28.5 27.05 27.35 53218 27.35 down down correct
KNRCON.BSE KNR Constructions Limited 20230217 0 254.5 256.5 253.55 256.15 5196 256.15 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230217 0 2.76 2.81 2.63 2.8 17774 2.8 up up correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230217 0 71.35 71.35 69 69.45 4700 69.45 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230217 0 264.4 269 264.3 267.9 15288 267.9 up up correct
KOPRAN.BSE Kopran Limited 20230217 0 131.35 135.6 130.3 131.8 4077 131.8 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230217 0 1785.95 1790.8 1751.15 1759.5 250468 1759.5 down down correct
KRBL.BSE KRBL Limited 20230217 0 373.65 378.3 370.6 375.4 5195 375.4 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230217 0 95.5 100 94.45 98.2 4329 98.2 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230217 0 28.2 28.2 28.2 28.2 78 28.2
KRITINUT.BSE Kriti Nutrients Limited 20230217 0 47.55 48.15 47.25 47.35 1860 47.35 down down correct
KRL.BSE Kintech Renewables Limited 20230217 0 409.8 409.8 409.8 409.8 1 409.8
KSCL.BSE Kaveri Seed Company Limited 20230217 0 544.45 546.7 534 537.25 5240 537.25 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230217 0 143.05 145.8 142.35 143.8 79867 143.8 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230217 0 65.88 65.88 64.14 64.73 1338 64.73 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230217 0 11415.3496 11495 11201 11306.6504 451 11306.6504 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230217 0 663.2 673.5 660.7 666.55 2318 666.55 up up correct
LIBORD.BSE Libord Securities Limited 20230217 0 13.87 13.87 13.87 13.87 0 13.87
LKPFIN.BSE LKP Finance Limited 20230217 0 81 82.65 80.35 81.9 1398 81.9 up up correct
LKPSEC.BSE LKP Securities Limited 20230217 0 13.06 13.06 12.8 12.89 18517 12.89 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230217 0 19 19.45 18.7 19.15 720173 19.15 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230217 0 107.25 109.95 107.25 108.55 1991 108.55 up up correct
LT.BSE Larsen & Toubro Limited 20230217 0 2175 2249 2159 2226.7 183142 2226.7 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230217 0 4852.05 4909.7 4838.1 4858.3 12837 4858.3 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230217 0 84.55 84.75 82.3 82.9 2386 82.9 down down correct
LUPIN.BSE Lupin Limited 20230217 0 675.05 686.85 668.5 670.05 46222 670.05 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230217 0 5.28 5.64 5.28 5.28 2388 5.28
M&M.BSE Mahindra & Mahindra Limited 20230217 0 1364.85 1372.45 1332.9 1341.35 251467 1341.35 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230217 0 266 266.75 260.95 262.45 75541 262.45 down down correct
MAANALU.BSE Maan Aluminium Limited 20230217 0 206.9 207.7 204.65 206.2 1390 206.2 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230217 0 117.5 117.5 96.45 116 1209 116 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230217 0 40.95 40.95 40 40.25 551 40.25 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230217 0 4.97 5.09 4.8 4.89 2637 4.89 down down correct
MAHABANK.BSE Bank of Maharashtra 20230217 0 26.95 27 26.55 26.85 616920 26.85 down up incorrect
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230217 0 389.1 391.95 382 383.9 6964 383.9 down up incorrect
MANAKSTELTD.BSE Manaksia Steels Limited 20230217 0 43.85 46.1 42.5 45.65 18345 45.65 up down incorrect
MANALIPETC.BSE Manali Petrochemicals Limited 20230217 0 67.4 68 66.8 67.6 58980 67.6 up down incorrect
MANAPPURAM.BSE Manappuram Finance Limited 20230217 0 110.25 110.95 108.3 108.85 192504 108.85 down up incorrect
MANUGRAPH.BSE Manugraph India Limited 20230217 0 18.35 19.1 17.25 17.8 14934 17.8 down up incorrect
MARALOVER.BSE Maral Overseas Limited 20230217 0 51.5 52.5 50.55 50.65 4160 50.65 down up incorrect
MARICO.BSE Marico Limited 20230217 0 491 496.95 488 489.25 50693 484.8018 down up incorrect
MARUTI.BSE Maruti Suzuki India Limited 20230217 0 8730.0498 8873.9004 8730.0498 8807.0498 4221 8807.0498 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230217 0 430 438.75 427.8 433.25 48497 433.25 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230217 0 89.95 90.8 87.15 88.1 10747 88.1 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230217 0 9.95 10 9.95 10 2174 10 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230217 0 1384 1390.85 1370 1379.25 6186 1379.25 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230217 0 14.85 14.85 13.55 13.55 48003 13.55 down down correct
MERCATOR.BSE Mercator Limited 20230217 0 1 1 0.96 0.98 60245 0.98 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230217 0 3.7 3.89 3.7 3.89 2920 3.89 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230217 0 46.15 53.1 46.15 48.15 2459 48.15 up up correct
MFSL.BSE Max Financial Services Limited 20230217 0 738.9 740.35 713.1 719.7 15800 719.7 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230217 0 272.75 298.35 272.75 290.95 36386 290.95 up up correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230217 0 276 282 276 280 10187 280 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230217 0 7.6 7.99 7.59 7.74 767 7.74 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230217 0 20.15 20.15 18.4 18.65 1294 18.65 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230217 0 14.2 14.6 13.8 14.25 29449 14.25 up up correct
MIRZAINT.BSE Mirza International Limited 20230217 0 253.3 274.95 250.75 272.95 212749 272.95 up up correct
MOHITE.BSE Mohite Industries Limited 20230217 0 17.05 19.7 16.2 17.55 3074 17.55 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230217 0 925 943.95 917.4 921.6 575 921.6 down down correct
MPSLTD.BSE MPS Limited 20230217 0 1082.8 1113.4 1080 1083.1 3473 1083.1 up up correct
MRF.BSE MRF Limited 20230217 0 89194.85 89600 88623.75 88797.35 136 88794.35 down down correct
MSPL.BSE MSP Steel & Power Limited 20230217 0 8.65 8.84 8.44 8.54 84156 8.54 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230217 0 93.1 93.95 91.85 92.15 3790 92.15 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230217 0 35.85 36.05 34.45 34.9 3121 34.9 down down correct
NAM.BSE Nam Securities Limited 20230217 0 46.3 46.3 46.3 46.3 1 46.3
NATCAPSUQ.BSE Natural Capsules Limited 20230217 0 392.6 397.9 382.6 391.55 5458 391.55 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230217 0 79.5 81.2 79.5 80.4 362645 80.4 up up correct
NATPEROX.BSE National Peroxide Limited 20230217 0 1496.25 1560 1476.6 1532.4 2647 1532.4 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230217 0 3546.3501 3597.45 3500 3512.2 5409 3512.2 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230217 0 95 95 95 95 0 95
NCC.BSE NCC Limited 20230217 0 92.15 92.7 91.1 91.75 274805 91.75 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230217 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230217 0 177.15 180 176.5 177.35 4258 175.8167 up up correct
NDL.BSE Nandan Denim Limited 20230217 0 20.55 22.2 20.15 21.55 9978 21.55 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230217 0 16 16 15.35 15.35 7 15.35 down down correct
NESTLEIND.BSE Nestlé India Limited 20230217 0 19640 19640 18837.6504 19008.9492 3079 19008.9492 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230217 0 49.84 49.85 47.56 48.61 841 48.61 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230217 0 441.25 445.95 440.6 444.7 8432 444.7 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230217 0 13.05 15 13.05 15 2740 15 up up correct
NFL.BSE National Fertilizers Limited 20230217 0 64.9 66.3 63.6 64 381401 64 down down correct
NHPC.BSE NHPC Ltd 20230217 0 39.85 40.55 39.8 39.95 503305 39.95 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230217 0 113.9 113.9 108.1 109.7 13748 109.7 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230217 0 7.87 7.87 7.87 7.87 10 7.87
NILE.BSE Nile Limited 20230217 0 550 550 540 542.85 1758 542.85 down down correct
NINSYS.BSE NINtec Systems Limited 20230217 0 261 261 261 261 750 261
NITCO.BSE NITCO Limited 20230217 0 23.7 24 23.2 23.6 1796 23.6 down down correct
NMDC.BSE NMDC Limited 20230217 0 121.35 123.75 120.5 121.15 1111019 117.2686 down down correct
NOCIL.BSE NOCIL Limited 20230217 0 222.1 224.65 220.15 223.05 59163 223.05 up up correct
NORRIS.BSE Norris Medicines Limited 20230217 0 13.6 13.85 12.61 12.63 623 12.63 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230217 0 12.9 12.9 12.9 12.9 0 12.9
NPRFIN.BSE NPR Finance Limited 20230217 0 16.55 16.55 16.55 16.55 0 16.55
NTCIND.BSE ntc industries limited 20230217 0 81.95 81.95 80 81.45 365 81.45 down down correct
NTPC.BSE NTPC Limited 20230217 0 166.05 169.65 166.05 168.25 425350 168.25 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230217 0 119 119 118.5 118.5 3022 118.5 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230217 0 48.35 48.9 47.5 47.65 1954 47.65 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230217 0 3210.05 3241.6001 3186.7 3232.8999 3087 3232.8999 up up correct
OIL.BSE Oil India Limited 20230217 0 260.6 264.9 258 260.8 271129 250.5645 up up correct
OKPLA.BSE OK Play India Limited 20230217 0 63.9 63.9 63.85 63.9 76534 63.9
OLYMPTX.BSE Olympia Industries Limited 20230217 0 129.5 129.5 123.6 123.8 365 123.8 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230217 0 53.3 53.3 52.1 52.9 1091 52.9 down down correct
OMAXE.BSE Omaxe Limited 20230217 0 60.25 60.65 59.5 59.55 479 59.55 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230217 0 155.8 158.7 154.45 156.55 1136837 152.5035 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230217 0 72 76.8 72 73.95 254269 73.95 up up correct
ORACLECR.BSE Oracle Credit Limited 20230217 0 124.95 124.95 113.6 113.6 5651 113.1 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230217 0 142.45 142.45 142 142 395 142 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230217 0 6.21 6.21 6.21 6.21 0 6.21
ORIENTBELL.BSE Orient Bell Limited 20230217 0 522.4 522.4 510.1 511.4 44 511.4 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230217 0 688.7 689 666.45 671.15 1134 671.15 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230217 0 39.1 39.85 38.75 39.3 230325 39.3 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230217 0 2577 2596.1001 2560.05 2569.95 217 2569.95 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230217 0 22.85 22.9 22.6 22.85 1047 22.85
OSCARGLO.BSE Oscar Global Limited 20230217 0 5.8 5.8 5.8 5.8 56 5.8
OSIAJEE.BSE Osiajee Texfab Limited 20230217 0 49.85 49.85 45.55 47.2 8282 47.2 down down correct
OTCO.BSE OTCO International Ltd 20230217 0 5.4 5.9 5.4 5.9 505 5.9 up up correct
OZONEWORLD.BSE Ozone World Limited 20230217 0 6.63 7.15 6.6 7.15 2378 7.15 up up correct
PAGEIND.BSE Page Industries Limited 20230217 0 38718.8984 39200 38359.9492 38890.0508 369 38890.0508 up up correct
PAISALO.BSE Paisalo Digital Limited 20230217 0 60.5 62.9 60 61.45 251899 61.45 up up correct
PANTH.BSE Synergy Bizcon Limited 20230217 0 9.1 9.35 8.8 8.83 89488 8.83 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230217 0 86.05 86.75 80.8 81.3 64670 81.3 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230217 0 49.2 49.2 49.2 49.2 26150 49.2
PARVATI.BSE Parvati Sweetners and Power Limited 20230217 0 7.55 7.55 6.57 6.57 98958 6.57 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230217 0 22.55 22.55 22.55 22.55 41 22.55
PATELSAI.BSE Patels Airtemp (India) Limited 20230217 0 223.8 228.85 218.9 224.95 1224 224.95 up up correct
PATSPINLTD.BSE Patspin India Limited 20230217 0 11 11.95 10.53 11 13396 11
PCJEWELLER.BSE PC Jeweller Limited 20230217 0 26.15 26.15 26.15 26.15 27031 26.15
PECOS.BSE Pecos Hotels and Pubs Limited 20230217 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230217 0 868.05 908.85 865.2 869.05 50460 869.05 up up correct
PENIND.BSE Pennar Industries Limited 20230217 0 73.05 76.4 72.7 73.5 153600 73.5 up up correct
PFC.BSE Power Finance Corporation Limited 20230217 0 149.55 150.55 147.7 148.3 271723 144.7822 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230217 0 4647.35 4660.65 4580.95 4599.8 484 4599.8 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230217 0 50.85 52.9 48.55 52.5 4116 52.5 up up correct
PHRMASI.BSE Phaarmasia Limited 20230217 0 27 28 26.85 27.5 11731 27.5 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230217 0 7.21 7.21 7.21 7.21 0 7.21
PIIND.BSE PI Industries Limited 20230217 0 3385 3415.6001 3274.6001 3291.5 18793 3286.8136 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230217 0 7.3 7.7 7 7.62 14136 7.62 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230217 0 60.85 61.5 60.85 61.1 11527 61.1 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230217 0 151 151 146.35 146.35 5642 146.35 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230217 0 213.15 215.85 213 213.75 381935 213.75 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230217 0 67.4 69.6 67.4 68.75 25784 68.4398 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230217 0 420 436.55 419.7 433.7 20873 433.7 up up correct
PRICOLLTD.BSE Pricol Limited 20230217 0 215 219 194.5 199.05 8257309 199.05 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230217 0 11.55 12.9 11.55 12.9 663 12.9 up up correct
PRIMESECU.BSE Prime Securities Limited 20230217 0 98.65 98.95 95.45 97.6 13867 97.6 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230217 0 25.5 26.3 25.35 25.95 38974 25.95 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230217 0 243 243 243 243 0 243
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230217 0 928.7 932.6 911 921.2 691 921.2 down down correct
PVR.BSE PVR Limited 20230217 0 1695.85 1713 1646.9 1652.1 9271 1652.1 down up incorrect
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230217 0 47.36 47.91 47.36 47.63 1365 47.63 up down incorrect
QUANTBUILD.BSE Quantum Build-Tech Limited 20230217 0 3.95 3.95 3.56 3.56 5 3.56 down up incorrect
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230217 0 26.2 26.2 26.2 26.2 286 26.2
QUEST.BSE Quest Softech (India) Limited 20230217 0 71.95 71.95 67.6 70.4 2995 70.4 down up incorrect
RADICO.BSE Radico Khaitan Limited 20230217 0 1108.35 1132.4 1090.75 1123.55 15910 1123.55 up down incorrect
RAINBOWF.BSE Rainbow Foundations Limited 20230217 0 11.99 11.99 10.92 11.49 4796 11.49 down up incorrect
RAJESHEXPO.BSE Rajesh Exports Limited 20230217 0 763 773.4 748.2 762.1 31371 762.1 down up incorrect
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230217 0 762 768 745.75 750.85 7458 750.85 down up incorrect
RAJNISH.BSE Rajnish Wellness Limited 20230217 0 18.7 19.55 18.7 19.5 2077359 19.5 up down incorrect
RAMAVISION.BSE Rama Vision Limited 20230217 0 51.9 51.9 46.6 50.2 2458 50.2 down up incorrect
RAMCOCEM.BSE The Ramco Cements Limited 20230217 0 727.25 750.95 727.1 733 18367 733 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230217 0 6.01 6.5 6.01 6.02 1291 6.02 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230217 0 212 212 208.45 209.2 52 209.2 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230217 0 3500 3682 3488 3682 53 3682 up up correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230217 0 25.8 25.8 25.8 25.8 3008 25.8
RBL.BSE Rane Brake Lining Limited 20230217 0 704.95 708.6 703 703.4 52 703.4 down down correct
RBLBANK.BSE RBL Bank Limited 20230217 0 161.9 161.95 157.45 158.6 224704 158.6 down down correct
RCL.BSE Radhagobind Commercial Limited 20230217 0 26.5 28.9 26.5 28.9 682 28.9 up up correct
RCOM.BSE Reliance Communications Limited 20230217 0 1.74 1.79 1.74 1.77 1070169 1.77 up up correct
RECLTD.BSE REC Limited 20230217 0 116 116.55 114.9 115.55 274860 115.55 down down correct
REGENCY.BSE Regency Investments Limited 20230217 0 8.55 9.15 8.55 9.04 43722 9.04 up up correct
REGENTRP.BSE Regent Enterprises Limited 20230217 0 4.05 4.14 3.82 4.14 177856 4.14 up up correct
RELAXO.BSE Relaxo Footwears Limited 20230217 0 788.85 788.85 778 778.95 2815 778.95 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230217 0 9.14 9.14 9.14 9.14 0 9.14
RELIABVEN.BSE Reliable Ventures India Limited 20230217 0 11.55 11.96 10 10.01 62482 10.01 down down correct
RELIANCE.BSE Reliance Industries Limited 20230217 0 2424.95 2446.8999 2410.6001 2439.8501 105936 2439.8501 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230217 0 227.6 227.6 218 218.25 118 218.25 down down correct
RML.BSE Rane (Madras) Limited 20230217 0 472.2 490.5 468 471.85 10277 471.85 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230217 0 2.42 2.55 2.36 2.52 520826 2.52 up up correct
ROSELABS.BSE Roselabs Finance Limited 20230217 0 17.55 17.6 16 16 2430 16 down down correct
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230217 0 12.98 12.98 12.34 12.35 231 12.35 down down correct
RPOWER.BSE Reliance Power Limited 20230217 0 11.06 11.24 10.96 11.03 3584744 11.03 down down correct
RSDFIN.BSE RSD Finance Limited 20230217 0 96 96 86 92 10 92 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230217 0 259.95 259.95 253.7 254.75 2288 254.75 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230217 0 158.65 162 155.1 155.5 23276 155.5 down down correct
RUBFILA.BSE Rubfila International Limited 20230217 0 70.9 73.7 69.15 72.3 17377 72.3 up up correct
RUSHIL.BSE Rushil Décor Limited 20230217 0 340.1 354 340 344.2 3920 344.2 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20230217 0 11.3 11.5 11.09 11.09 48690 11.09 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230217 0 124.85 127 119.95 122.05 107362 122.05 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230217 0 46.15 48.15 45.5 47.9 1279 47.9 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230217 0 239.3 242 239.3 242 11 242 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230217 0 3.35 3.35 3.15 3.23 4251 3.23 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230217 0 143.75 145.95 142 143.6 903 143.6 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230217 0 900 919 890.05 899.7 10535 899.7 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230217 0 197 205.75 196.3 199.7 2352 199.7 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230217 0 370.6 393 370.6 390.55 82808 390.55 up down incorrect
SANJIVIN.BSE Sanjivani Paranteral Limited 20230217 0 37.45 37.45 36.2 36.9 1160 36.9 down up incorrect
SANOFI.BSE Sanofi India Limited 20230217 0 5370 5371.1001 5350.0498 5365.75 478 5365.75 down up incorrect
SANWARIA.BSE Sanwaria Consumer Limited 20230217 0 0.64 0.64 0.6 0.6 816807 0.6 down up incorrect
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230217 0 38.9 40.05 38.25 38.5 11405 38.5 down up incorrect
SBICARD.BSE SBI Cards and Payment Services Ltd 20230217 0 751.25 765 751.25 759.15 38162 759.15 up down incorrect
SBIN.BSE State Bank of India 20230217 0 539.15 539.5 527.8 530.9 771672 530.9 down up incorrect
SBISENSEX.BSE SBI ETF Sensex 20230217 0 655 655.79 651.5 654.55 10512 654.55 down up incorrect
SCI.BSE The Shipping Corporation of India Limited 20230217 0 120.15 121.15 118.85 119.1 73859 119.1 down up incorrect
SEL.BSE Sanathnagar Enterprises Limited 20230217 0 24.5 24.5 24.5 24.5 0 24.5
SGL.BSE STL Global Limited 20230217 0 15.4 15.65 14.7 14.8 1082 14.8 down up incorrect
SHANKARA.BSE Shankara Building Products Limited 20230217 0 676.05 723 676.05 702.45 2743 702.45 up down incorrect
SHANTAI.BSE Shantai Industries Limited 20230217 0 30.7 30.7 30.7 30.7 0 30.7
SHESHAINDS.BSE Sheshadri Industries Limited 20230217 0 18.1 18.9 18.1 18.15 1765 18.15 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230217 0 18.8 18.8 18.8 18.8 0 18.8
SHILPAMED.BSE Shilpa Medicare Limited 20230217 0 263 307.25 258.85 296.25 288633 296.25 up up correct
SHISHIND.BSE Shish Industries Limited 20230217 0 188.55 207.75 186.7 201.9 17508 201.9 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230217 0 24.45 25.15 24 24.75 2968 24.75 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230217 0 85.85 87 85.65 86.4 713 86.4 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230217 0 7.4 7.4 6.95 7.34 1569 7.34 down down correct
SHREECEM.BSE Shree Cement Limited 20230217 0 24944.4004 26009.4492 24886.8008 25769.0996 1789 25769.0996 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230217 0 168.05 174.25 168 172.1 2074 172.1 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230217 0 29.55 29.55 29.5 29.5 759 29.5 down up incorrect
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230217 0 260.15 263.55 258.05 259.5 3020 259.5 down up incorrect
SICLTD.BSE Shivom Investment & Consultancy Limited 20230217 0 0.45 0.45 0.45 0.45 0 0.45
SIGNETIND.BSE Signet Industries Limited 20230217 0 37.75 39.5 37.75 38.35 9483 38.35 up down incorrect
SILINV.BSE SIL Investments Limited 20230217 0 320.05 320.05 301.25 315.75 31 315.75 down up incorrect
SITINET.BSE SITI Networks Limited 20230217 0 1.33 1.33 1.33 1.33 1404225 1.33
SML.BSE Soni Medicare Limited 20230217 0 26.95 26.95 26.8 26.95 371 26.95
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230217 0 74 74 69.3 70.7 2828 70.7 down up incorrect
SOTL.BSE Savita Oil Technologies Limited 20230217 0 270.4 270.4 264.3 264.95 3064 264.95 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230217 0 17.75 18 17.55 17.8 1209714 17.8 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230217 0 25 25 22.5 23.85 9318 23.85 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230217 0 1.49 1.49 1.33 1.38 69422 1.38 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230217 0 16.9 16.9 16.05 16.8 347 16.8 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230217 0 38.15 38.15 37.9 38.15 3887 38.15
SPENCER.BSE Spencer's Retail Limited 20230217 0 65.4 66.4 64.5 65.85 35114 65.85 up up correct
SRF.BSE SRF Limited 20230217 0 2322 2329.1499 2304.3999 2319 14317 2319 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230217 0 32.5 34.45 32.5 33 481 33 up up correct
SSWL.BSE Steel Strips Wheels Limited 20230217 0 156.05 156.35 153.7 154.75 6021 154.75 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230217 0 0.79 0.79 0.79 0.79 0 0.79
STAR.BSE Strides Pharma Science Limited 20230217 0 294.4 298 294.4 296.3 6774 296.3 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230217 0 141.1 149.5 141.1 145.75 1405 145.75 up up correct
STEL.BSE STEL Holdings Ltd 20230217 0 136.95 136.95 134.75 134.9 92 134.9 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230217 0 14 14.05 14 14.05 500 14.05 up up correct
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230217 0 4664.6499 4704 4640.0498 4664.6001 221 4664.6001 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230217 0 2358.95 2361.1001 2320 2346.75 1270 2346.75 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230217 0 158 158 142.05 156.9 2917 156.9 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230217 0 995 996.3 982.15 983.55 329411 983.55 down down correct
SUNTV.BSE Sun TV Network Limited 20230217 0 457.5 461 453.05 454.4 20001 454.4 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230217 0 7.68 9.15 7.5 8.88 31649 8.88 up up correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230217 0 355.05 365.95 351.85 359.3 11413 358.2209 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230217 0 9.7 10.17 9.05 9.35 124629 9.35 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230217 0 53.75 54.05 53.2 53.75 413 53.75
SUVEN.BSE Suven Life Sciences Limited 20230217 0 59.4 59.6 58 58.45 4040 58.45 down down correct
SUZLON.BSE Suzlon Energy Limited 20230217 0 8.9 9.12 8.86 8.9 20475651 8.9
SW1.BSE SW Investments Ltd. 20230217 0 48.5 48.5 46.25 46.3 41 46.3 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230217 0 5.96 5.96 5.7 5.73 37675 5.73 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230217 0 0.45 0.46 0.43 0.44 642762 0.44 down down correct
SYMPHONY.BSE Symphony Limited 20230217 0 1043.35 1063.15 1042.3 1055.55 6433 1055.55 up down incorrect
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230217 0 184.9 187.7 183.15 184.25 1744 184.25 down up incorrect
TAKE.BSE Take Solutions Ltd 20230217 0 19.8 20.05 19.5 19.55 41848 19.55 down up incorrect
TANTIACONS.BSE Tantia Constructions Limited 20230217 0 11 11.7 10.65 11.08 4013 11.08 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230217 0 732.15 734.4 724.05 726.6 22485 726.6 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230217 0 435.6 442.25 435.6 439.9 226091 439.9 up up correct
TATASTEEL.BSE Tata Steel Limited 20230217 0 111.8 113.1 111.35 112.3 3186663 112.3 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230217 0 1.3 1.3 1.25 1.25 65135 1.25 down down correct
TCS.BSE Tata Consultancy Services Limited 20230217 0 3525 3536.75 3489.95 3499.6499 50877 3499.6499 down up incorrect
TECHM.BSE Tech Mahindra Limited 20230217 0 1092.05 1138.8 1092.05 1128.9 324074 1128.9 up down incorrect
TELECANOR.BSE Telecanor Global Limited 20230217 0 7 7.65 7 7.5 174 7.5 up down incorrect
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230217 0 48.1 48.9 47.9 48.05 205632 48.05 down up incorrect
THEBYKE.BSE The Byke Hospitality Limited 20230217 0 43 44.5 42.4 42.55 7309 42.55 down up incorrect
THYROCARE.BSE Thyrocare Technologies Limited 20230217 0 474.5 480.25 472.3 474.3 1496 474.3 down up incorrect
TI.BSE Tilaknagar Industries Ltd 20230217 0 112.2 115 111.7 113.6 21889 113.6 up down incorrect
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230217 0 988 989.95 977.1 982.25 1498 972.0533 down up incorrect
TIIL.BSE Technocraft Industries (India) Limited 20230217 0 1188.9 1188.9 1090 1103.2 4247 1103.2 down up incorrect
TIINDIA.BSE Tube Investments of India Limited 20230217 0 2419.95 2437 2397 2422.35 4662 2422.35 up down incorrect
TIMETECHNO.BSE Time Technoplast Limited 20230217 0 85.05 89.55 85.05 86.9 79183 86.9 up down incorrect
TIMKEN.BSE Timken India Limited 20230217 0 3077.95 3260 3006.05 3147.8501 7335 3147.8501 up down incorrect
TINPLATE.BSE The Tinplate Company of India Limited 20230217 0 326.1 326.1 321.75 323.75 7035 323.75 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230217 0 1597 1665.5 1597 1639.05 772 1639.05 up up correct
TITAN.BSE Titan Company Limited 20230217 0 2519.95 2545.5 2496.3999 2500.8 16201 2500.8 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230217 0 225.45 229.55 224.75 225.3 18328 225.3 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230217 0 13.2 14.55 13.2 14 1243 14 up up correct
TRIDENT.BSE Trident Limited 20230217 0 31.75 32.1 31.55 31.7 795743 31.7 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230217 0 61.9 61.9 60.15 61.05 69730 61.05 down down correct
TRL.BSE Taylormade Renewables Limited 20230217 0 120 120.95 120 120.95 56000 120.95 up up correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230217 0 67 68.25 65.65 66 439894 66 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230217 0 33.15 34.1 32.85 33.4 342470 33.4 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230217 0 220.3 221.8 216.5 218.25 40290 218.25 down down correct
UBL.BSE United Breweries Limited 20230217 0 1464 1488.65 1451 1475.2 6304 1475.2 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230217 0 113.05 115.95 113.05 114.85 1323 114.85 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230217 0 100.5 103.4 98.75 100 102986 100 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230217 0 7194.9502 7390.9502 7178.3999 7299.3999 20958 7299.3999 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230217 0 347 363.05 344.1 353.9 114635 353.9 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230217 0 42.6 46.5 42.6 46.5 641 46.5 up up correct
UNIDT.BSE United Drilling Tools Limited 20230217 0 235.5 241.15 225.75 227.4 665 226.7966 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230217 0 3.98 3.98 3.65 3.9 1828 3.9 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230217 0 168.25 169.9 162.1 163.6 5751 163.6 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230217 0 45.5 45.7 42.5 45.15 7361 45.15 down down correct
UNIVARTS.BSE Universal Arts Limited 20230217 0 2.07 2.07 2.07 2.07 0 2.07
UNIVCABLES.BSE Universal Cables Limited 20230217 0 339.5 366.35 339.5 345.5 10746 345.5 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230217 0 11.13 11.13 11.13 11.13 0 11.13
UPL.BSE UPL Limited 20230217 0 765.55 780 764.25 770.25 24501 770.25 up up correct
USHAMART.BSE Usha Martin Limited 20230217 0 180 183.15 180 182.05 20632 182.05 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230217 0 24.1 24.1 23.4 23.55 382181 23.55 down down correct
VAL.BSE Vaksons Automobiles Limited 20230217 0 24.3 24.3 22.65 23.5 38089 23.5 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230217 0 24.55 24.55 24.55 24.55 0 24.55
VANICOM.BSE Vani Commercials Limited 20230217 0 10.3 10.4 10 10.3 2478 10.3
VARROC.BSE Varroc Engineering Limited 20230217 0 268 270 266 266.2 2289 266.2 down down correct
VASWANI.BSE Vaswani Industries Limited 20230217 0 23.1 23.6 22.85 23.4 16174 23.4 up up correct
VCU.BSE VCU Data Management Limited 20230217 0 7.05 7.4 7.05 7.24 71451 7.24 up up correct
VEDL.BSE Vedanta Limited 20230217 0 315 317.9 312.9 313.85 403062 313.85 down down correct
VENKYS.BSE Venky's (India) Limited 20230217 0 1735 1755.15 1731.05 1734.1 1864 1734.1 down down correct
VERITAS.BSE Veritas (India) Limited 20230217 0 195.05 195.05 195.05 195.05 955 195.05
VERTEX.BSE Vertex Securities Limited 20230217 0 1.72 1.75 1.67 1.67 23852 1.67 down down correct
VHL.BSE Vardhman Holdings Limited 20230217 0 2787.6001 2787.6001 2746.05 2755 16 2755 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230217 0 379.8 387.15 377.8 381.75 3973 381.75 up up correct
VIPIND.BSE VIP Industries Limited 20230217 0 665 674.05 658.75 666.65 3717 666.65 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230217 0 198 198 186 192.2 3100 192.2 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230217 0 34.85 34.85 33.2 34.1 3544 34.1 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230217 0 1.39 1.39 1.27 1.39 1334024 1.39
VISAKAIND.BSE Visaka Industries Limited 20230217 0 376 380.85 374.75 376.9 3028 376.9 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230217 0 103.15 103.15 103.15 103.15 14899 103.15
VISHNU.BSE Vishnu Chemicals Limited 20230217 0 281.2 281.3 275.5 277.7 1461 277.7 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230217 0 9.8 10.04 9.51 9.98 9703 9.98 up up correct
VIVIDIND.BSE Vivid Global Industries Limited 20230217 0 23.5 24.25 23.5 23.5 1892 23.5
VIVIDM.BSE Vivid Mercantile Limited 20230217 0 36.2 36.2 36.2 36.2 2709 36.2
VIVIMEDLAB.BSE Vivimed Labs Limited 20230217 0 9.03 9.03 9.03 9.03 0 9.03
VLSFINANCE.BSE VLS Finance Limited 20230217 0 169.95 174.1 163.05 165 20275 165 down down correct
VMS.BSE VMS Industries Limited 20230217 0 15.55 15.55 15 15.1 713 15.1 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230217 0 1102.1 1122 1096.6 1105.85 648 1105.85 up up correct
VOLTAS.BSE Voltas Limited 20230217 0 860.95 862.85 849.6 854.6 11694 854.6 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230217 0 346.95 359.65 344.9 352.1 14294 352.1 up up correct
VSTIND.BSE VST Industries Limited 20230217 0 3042.5 3146.3999 3037.55 3117.7 367 3117.7 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230217 0 2234.25 2234.8999 2188 2190.3501 52 2190.3501 down down correct
VTL.BSE Vardhman Textiles Limited 20230217 0 313.45 317.15 310.85 314.75 54285 314.75 up up correct
WABAG.BSE VA Tech Wabag Limited 20230217 0 330.15 338.7 328.75 330.35 17607 330.35 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230217 0 0.84 0.86 0.8 0.83 117636 0.83 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230217 0 61.45 62.75 61.25 61.9 10817 61.9 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230217 0 50.8 52.4 50.8 50.9 501 50.9 up up correct
WARRENTEA.BSE Warren Tea Limited 20230217 0 65.45 65.45 62.25 64 485 64 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230217 0 84.1 86.35 83.5 83.6 7704 83.6 down down correct
WELCORP.BSE Welspun Corp Limited 20230217 0 194.05 198.9 194.05 195.05 17799 195.05 up up correct
WELLNESS.BSE Wellness Noni Limited 20230217 0 7.03 7.03 7.03 7.03 0 7.03
WENDT.BSE Wendt (India) Limited 20230217 0 8431.0498 8650 8381 8565.2002 20 8565.2002 up up correct
WESTLIFE.BSE Westlife Development Limited 20230217 0 676 691.6 672.9 677.15 6803 677.15 up up correct
WHBRADY.BSE W.H. Brady & Company Limited 20230217 0 250 261.9 247.05 247.15 151 247.15 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230217 0 1308.35 1311 1283.35 1286.95 3260 1286.95 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230217 0 21.4 22.5 21.4 21.45 15604 21.45 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230217 0 43.55 45.95 43.2 44.6 17076 44.6 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230217 0 69.1 72.7 67.75 71.9 3489 71.9 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230217 0 132.8 132.8 128 128 28 128 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230217 0 191 194.25 189.75 190.6 24152 190.6 down down correct
WSFIN.BSE Wall Street Finance Limited 20230217 0 34.1 34.85 33.3 33.45 2574 33.45 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230217 0 62.1 62.1 60 60.6 2037 60.6 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230217 0 26.95 27 26 26.4 9760 26.4 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230217 0 0.78 0.79 0.75 0.77 1201091 0.77 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230217 0 18.75 19.25 17.9 18.45 24673 18.45 down down correct
YASHO.BSE Yasho Industries Limited 20230217 0 1342.6 1369.95 1320 1348.5 5369 1348.5 up up correct
YESBANK.BSE Yes Bank Limited 20230217 0 16.2 16.35 16 16.1 9502344 16.1 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230217 0 3.6 3.6 3.55 3.6 2030 3.6
YORKEXP.BSE York Exports Limited 20230217 0 47.85 47.85 43.35 43.35 969 43.35 down down correct
YUKEN.BSE Yuken India Limited 20230217 0 530.5 542.3 530.45 539.65 182 539.65 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230217 0 14.12 14.12 14.12 14.12 3 14.12
ZEEL.BSE Zee Entertainment Enterprises Limited 20230217 0 214.8 216.9 213.5 215.25 194518 215.25 up down incorrect
ZEELEARN.BSE Zee Learn Limited 20230217 0 4.48 4.48 4.48 4.48 61779 4.48
ZENITHHE.BSE Zenith Healthcare Limited 20230217 0 4.38 4.38 4.22 4.34 19871 4.34 down up incorrect

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