CollectAI

close-bse_india_stocks

2023/02/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230220 0 22.15 22.45 22.15 22.15 12873 22.15
500002.BSE ABB India Limited 20230220 0 3160 3225.85 3140.9 3178 8911 3178 up up correct
500003.BSE Aegis Logistics Limited 20230220 0 348.45 351.15 343.25 346 21411 346 down down correct
500014.BSE Apple Finance Limited 20230220 0 5.23 5.38 5.12 5.29 70001 5.29 up up correct
500016.BSE Aruna Hotels Limited 20230220 0 13.94 14.18 13.06 13.5 8532 13.5 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230220 0 70.65 70.95 69.4 70.05 54994 70.05 down down correct
500023.BSE Asian Hotels (North) Limited 20230220 0 72.45 78.75 72.45 75.25 9089 75.25 up up correct
500028.BSE ATV Projects India Limited 20230220 0 9.08 9.08 8.3 8.84 4312 8.84 down down correct
500031.BSE Bajaj Electricals Limited 20230220 0 1122.4 1132.15 1118.75 1128.8 1784 1128.8 up up correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230220 0 13.46 13.65 13.09 13.12 1201831 13.12 down down correct
500033.BSE Force Motors Limited 20230220 0 1281.95 1309.75 1280 1297.7 1601 1297.7 up up correct
500038.BSE Balrampur Chini Mills Limited 20230220 0 375 382 370.5 377.4 473785 374.8803 up up correct
500040.BSE Century Textiles and Industries Limited 20230220 0 641.8 642.25 625 629.85 8526 629.85 down down correct
500041.BSE Bannari Amman Sugars Limited 20230220 0 2794.5 2794.5 2738.25 2744.3 74 2744.3 down down correct
500042.BSE BASF India Limited 20230220 0 2399.75 2399.75 2354.45 2358.6 698 2358.6 down down correct
500048.BSE BEML Limited 20230220 0 1430.05 1441 1389.9 1404 3021 1398.8637 down down correct
500049.BSE Bharat Electronics Limited 20230220 0 96.8 96.8 94.2 94.85 732393 94.85 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230220 0 105 105.1 103.55 103.7 21253 103.7 down down correct
500058.BSE Bihar Sponge Iron Limited 20230220 0 9.74 10.08 9.4 9.84 5648 9.84 up up correct
500067.BSE Blue Star Limited 20230220 0 1419 1433.75 1414 1418.1 3987 1418.1 down down correct
500068.BSE Disa India Limited 20230220 0 8073.95 8097 8005.5 8053.1 261 7953.1 down down correct
500069.BSE BNK Capital Markets Limited 20230220 0 175 180.25 175 180.15 2075 180.15 up up correct
500074.BSE BPL Limited 20230220 0 62.75 62.75 60.5 60.85 5013 60.85 down down correct
500078.BSE Oriental Aromatics Limited 20230220 0 382.05 385.7 381 381.05 89 381.05 down down correct
500083.BSE Century Extrusions Limited 20230220 0 9.39 9.57 9.12 9.37 8583 9.37 down down correct
500084.BSE CESC Limited 20230220 0 77.45 78.1 77.25 77.45 146677 72.9529
500085.BSE Chambal Fertilisers and Chemicals Limited 20230220 0 293.35 295.9 289.5 291.1 71943 291.1 down up incorrect
500087.BSE Cipla Limited 20230220 0 999 999 956.2 964.05 238130 964.05 down up incorrect
500089.BSE DIC India Limited 20230220 0 395.6 396.25 387.5 388.7 62 386.6694 down up incorrect
500092.BSE CRISIL Limited 20230220 0 3170 3236 3151.7 3229.95 4051 3229.95 up down incorrect
500093.BSE CG Power and Industrial Solutions Limited 20230220 0 317.05 323.8 314.45 317.2 105267 315.5822 up down incorrect
500096.BSE Dabur India Limited 20230220 0 533.05 536.3 529.9 534.75 31786 534.75 up down incorrect
500101.BSE Arvind Limited 20230220 0 83.05 83.6 82.25 82.7 11488 82.7 down up incorrect
500102.BSE Ballarpur Industries Limited 20230220 0 0.85 0.85 0.83 0.83 402405 0.83 down up incorrect
500103.BSE Bharat Heavy Electricals Limited 20230220 0 72.1 72.5 70.6 71.55 999392 71.55 down up incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20230220 0 232.1 234.9 229.9 232.35 157809 232.35 up up correct
500106.BSE IFCI Limited 20230220 0 11.81 11.93 11.72 11.76 852881 11.76 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230220 0 21.85 21.9 21.25 21.35 191346 21.35 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230220 0 54.05 54.05 52.9 53.1 308719 53.1 down down correct
500111.BSE Reliance Capital Limited 20230220 0 8.69 8.69 8.69 8.69 128519 8.69
500113.BSE Steel Authority of India Limited 20230220 0 85.85 86.55 84.9 86.1 901365 86.1 up up correct
500116.BSE IDBI Bank Limited 20230220 0 48.75 50.15 48.75 49.85 1137563 49.85 up up correct
500117.BSE DCW Limited 20230220 0 50 50.35 49.3 49.7 107805 49.7 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230220 0 216 217.75 214.05 215 20495 215 down down correct
500120.BSE Diamines and Chemicals Limited 20230220 0 419.4 420 410 413.4 3257 413.4 down down correct
500123.BSE ELANTAS Beck India Limited 20230220 0 4450 4574.95 4449.45 4458.1 605 4458.1 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230220 0 520.15 529.7 520.1 525.45 8536 525.45 up up correct
500128.BSE Electrosteel Castings Limited 20230220 0 33.5 35.7 33.5 34.35 417824 34.35 up up correct
500133.BSE ESAB India Limited 20230220 0 4110 4110 4064.6 4080.3 179 4080.3 down down correct
500135.BSE EPL Limited 20230220 0 155.05 160.45 154.1 154.7 38200 154.7 down down correct
500142.BSE FGP Limited 20230220 0 6.15 6.4 6.12 6.12 905 6.12 down down correct
500144.BSE Finolex Cables Limited 20230220 0 680 684.55 664.45 673.5 20199 673.5 down down correct
500148.BSE Uflex Limited 20230220 0 486 489.45 479.9 487.95 3902 487.95 up up correct
500153.BSE Ganesh Benzoplast Limited 20230220 0 163.2 175.55 163.2 170.4 182345 170.4 up up correct
500160.BSE GTL Limited 20230220 0 6.15 6.15 5.9 5.97 88687 5.97 down down correct
500163.BSE Godfrey Phillips India Limited 20230220 0 1763.05 1766.2 1705 1714.3 2428 1714.3 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230220 0 414.35 418.45 410.2 411.2 5383 411.2 down down correct
500166.BSE Goodricke Group Limited 20230220 0 191.45 191.45 189.15 189.6 2435 189.6 down down correct
500168.BSE Goodyear India Limited 20230220 0 1041.05 1052 1040.3 1044.15 403 1044.15 up up correct
500170.BSE GTN Industries Limited 20230220 0 32.85 33.35 32.5 33.25 14817 33.25 up up correct
500171.BSE GHCL Limited 20230220 0 522 522 508.6 516.65 12963 516.65 down down correct
500173.BSE GFL Ltd. 20230220 0 62.1 62.4 61.45 61.7 871 61.7 down down correct
500183.BSE HFCL Limited 20230220 0 67.8 68.2 66.95 67.2 259729 67.2 down down correct
500185.BSE Hindustan Construction Company Limited 20230220 0 14.75 14.75 14.3 14.4 1278258 14.4 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230220 0 148 158.2 143.3 144.25 163271 144.25 down down correct
500187.BSE HSIL Limited 20230220 0 358.6 374.55 358.6 362.3 40911 362.3 up up correct
500191.BSE HMT Limited 20230220 0 28.4 28.4 28 28.15 303 28.15 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230220 0 2.19 2.22 2.04 2.08 13971 2.08 down down correct
500206.BSE Margo Finance Limited 20230220 0 31.5 32.5 30.15 31.15 2038 31.15 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230220 0 2075.85 2088.8 2050.65 2075.25 574 2075.25 down down correct
500213.BSE International Travel House Limited 20230220 0 219.7 219.7 207.15 207.35 1119 207.35 down down correct
500214.BSE Ion Exchange (India) Limited 20230220 0 3260 3306.2 3191.3 3245.65 4448 3245.65 down down correct
500220.BSE Jasch Industries Limited 20230220 0 156.2 156.2 145.1 147.55 4961 147.55 down down correct
500223.BSE JCT Limited 20230220 0 2.56 2.56 2.27 2.36 2761036 2.36 down down correct
500227.BSE Jindal Poly Films Limited 20230220 0 643.75 652 640.25 644.3 27544 644.3 up up correct
500228.BSE JSW Steel Limited 20230220 0 725.85 732.3 721.3 722.7 107368 722.7 down down correct
500231.BSE Umang Dairies Limited 20230220 0 58 62.25 58 60.6 1462 60.6 up up correct
500236.BSE Kanel Industries Limited 20230220 0 2.16 2.16 2.06 2.16 11903 2.16
500239.BSE K G Denim Limited 20230220 0 26.65 28.5 26.55 28.25 1536 28.25 up up correct
500241.BSE Kirloskar Brothers Limited 20230220 0 369.4 381.25 368.05 371.8 5815 371.8 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230220 0 405.5 420.35 398.65 417.35 70685 417.35 up up correct
500248.BSE Krishna Filament Industries Limited 20230220 0 3.26 3.43 3.26 3.26 489 3.26
500249.BSE KSB Limited 20230220 0 1947.85 1959.4 1872.1 1886.95 846 1886.95 down down correct
500257.BSE Lupin Limited 20230220 0 670.05 674.7 658.9 666.85 20651 666.85 down down correct
500264.BSE Mafatlal Industries Limited 20230220 0 48.35 50.2 48.35 50 5816 50 up up correct
500265.BSE Maharashtra Seamless Limited 20230220 0 324 324 315 316.6 24899 316.6 down down correct
500266.BSE Maharashtra Scooters Ltd 20230220 0 4584.05 4584.05 4502.75 4503.1 84 4503.1 down down correct
500267.BSE Majestic Auto Limited 20230220 0 157.25 163.5 153 162.35 25272 154.7184 up up correct
500271.BSE Max Financial Services Limited 20230220 0 710.05 737.35 710.05 718.5 22178 718.5 up up correct
500280.BSE Century Enka Limited 20230220 0 374.25 376.6 372.8 374 1909 374 down down correct
500284.BSE Lords Chloro Alkali Limited 20230220 0 184.8 184.8 170.05 174.85 8100 174.85 down down correct
500285.BSE SpiceJet Limited 20230220 0 37.55 39.25 37.25 38.35 1473365 38.35 up up correct
500288.BSE Morepen Laboratories Limited 20230220 0 26.65 26.8 26 26.1 268923 26.1 down down correct
500298.BSE National Peroxide Limited 20230220 0 1545.8 1545.8 1460 1478.45 12267 1478.45 down down correct
500300.BSE Grasim Industries Limited 20230220 0 1621.3 1649.4 1621.3 1631.85 42848 1631.85 up up correct
500304.BSE NIIT Limited 20230220 0 350.05 356.9 343.5 344.85 10589 344.85 down down correct
500306.BSE Jaykay Enterprises Limited 20230220 0 57 58.75 55.7 57.75 16172 57.75 up up correct
500307.BSE Nirlon Limited 20230220 0 356.1 364.95 348.15 352.55 37862 352.55 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230220 0 157.05 157.8 154.45 154.8 320358 150.7987 down down correct
500313.BSE Oil Country Tubular Limited 20230220 0 14.95 15.3 14.25 14.65 820 14.65 down down correct
500314.BSE Oriental Hotels Limited 20230220 0 78.45 80.75 78.3 79.65 95275 79.65 up up correct
500317.BSE Oswal Agro Mills Limited 20230220 0 30.2 35.35 30.2 33.5 22493 33.5 up up correct
500319.BSE Indian Sucrose Limited 20230220 0 59.05 61.2 58.1 58.5 9792 58.5 down down correct
500330.BSE Raymond Limited 20230220 0 1362.95 1364 1324.05 1331.85 6596 1331.85 down down correct
500331.BSE Pidilite Industries Limited 20230220 0 2348.95 2348.95 2306.45 2320.1 16936 2320.1 down up incorrect
500333.BSE Pix Transmissions Limited 20230220 0 758.05 762.4 754 756.95 768 756.95 down up incorrect
500335.BSE Birla Corporation Limited 20230220 0 890.15 898 876.1 877.55 2472 877.55 down up incorrect
500336.BSE Surya Roshni Limited 20230220 0 698 704.65 670.5 676.45 31388 676.45 down up incorrect
500338.BSE Prism Johnson Limited 20230220 0 103.25 105.8 102.8 103.1 10187 103.1 down up incorrect
500339.BSE Rain Industries Limited 20230220 0 165.35 168.2 162.8 164.2 114381 164.2 down up incorrect
500343.BSE AMJ Land Holdings Limited 20230220 0 27.45 27.5 26.45 26.45 360 26.45 down up incorrect
500346.BSE Punjab Communications Limited 20230220 0 30.15 32.75 30.1 30.3 3683 30.3 up down incorrect
500354.BSE Rajshree Sugars and Chemicals Limited 20230220 0 42.7 42.8 41.4 41.7 3951 41.7 down up incorrect
500355.BSE Rallis India Limited 20230220 0 209.9 209.9 205.3 206 8816 206 down up incorrect
500356.BSE Shree Rama Newsprint Limited 20230220 0 13.48 13.5 13.25 13.3 660 13.3 down up incorrect
500357.BSE Rama Paper Mills Limited 20230220 0 26.55 27.3 25.5 26 534 26 down up incorrect
500358.BSE Rama Petrochemicals Limited 20230220 0 3.6 3.98 3.6 3.98 320 3.98 up up correct
500360.BSE Rapicut Carbides Limited 20230220 0 52.7 52.7 49.1 51 1348 51 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230220 0 15.15 15.75 15.15 15.25 57527 15.25 up up correct
500366.BSE Rolta India Limited 20230220 0 2.96 3.06 2.92 2.94 44433 2.94 down down correct
500367.BSE Rubfila International Limited 20230220 0 72.3 72.5 69.35 70.75 22971 70.75 down down correct
500370.BSE Salora International Limited 20230220 0 35.5 37.7 35.5 37 14 37 up up correct
500380.BSE JK Lakshmi Cement Limited 20230220 0 745.25 760 745.25 750.9 8391 750.9 up up correct
500387.BSE Shree Cement Limited 20230220 0 25649.45 26915 25586.5 26540.6 4264 26540.6 up up correct
500390.BSE Reliance Infrastructure Limited 20230220 0 127.95 127.95 122.6 123.65 236420 123.65 down up incorrect
500402.BSE SPML Infra Limited 20230220 0 25.5 25.55 24 24.15 2859 24.15 down up incorrect
500403.BSE Sundram Fasteners Limited 20230220 0 999.4 1004.5 986.45 988.2 1746 988.2 down up incorrect
500404.BSE Sunflag Iron and Steel Company Limited 20230220 0 143.15 150.95 138.55 140.55 177818 140.55 down up incorrect
500405.BSE Supreme Petrochem Limited 20230220 0 387.5 387.5 368.2 370.6 4872 370.6 down up incorrect
500407.BSE Swaraj Engines Limited 20230220 0 1592.05 1604.95 1582.7 1588.65 247 1588.65 down up incorrect
500408.BSE Tata Elxsi Limited 20230220 0 6709.3 6720 6617.65 6669.75 6056 6669.75 down up incorrect
500410.BSE ACC Limited 20230220 0 1832 1861.95 1811.15 1850.75 32125 1850.75 up up correct
500411.BSE Thermax Limited 20230220 0 2038 2045 2005.6 2017.55 2318 2017.55 down down correct
500412.BSE Thirumalai Chemicals Limited 20230220 0 193 193 184.2 185.9 12905 185.9 down down correct
500414.BSE Timex Group India Limited 20230220 0 131.05 135.75 128.55 130.5 48953 130.5 down down correct
500418.BSE Tokyo Plast International Limited 20230220 0 93 93 92.95 92.95 50 92.95 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230220 0 1486.05 1495.9 1472.95 1482.45 1538 1482.45 down down correct
500422.BSE Transchem Limited 20230220 0 23.75 23.95 22.9 23 1277 23 down down correct
500425.BSE Ambuja Cements Limited 20230220 0 349 356 345.65 353.3 1022381 353.3 up up correct
500426.BSE UTL Industries Limited 20230220 0 1.82 1.9 1.81 1.82 53833 1.82
500429.BSE Uniphos Enterprises Limited 20230220 0 162.05 173.7 158.6 159.1 4835 159.1 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230220 0 13601.25 13833.55 13601.25 13689.5 3187 13689.5 up up correct
500460.BSE Mukand Limited 20230220 0 126 128 124.9 127.15 5194 127.15 up up correct
500463.BSE AGC Networks Limited 20230220 0 118.15 118.15 114.05 114.75 4963 114.75 down down correct
500464.BSE Ucal Fuel Systems Limited 20230220 0 114.75 115.65 112.7 112.85 1996 112.85 down down correct
500472.BSE SKF India Limited 20230220 0 4462.25 4483.9 4438.05 4476.2 303 4476.2 up up correct
500540.BSE Premier Limited 20230220 0 2.94 2.94 2.75 2.75 1106 2.75 down down correct
500550.BSE Siemens Limited 20230220 0 3200.05 3242 3191.7 3194.85 6853 3194.85 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230220 0 593.75 600.55 578.75 599.1 12066 599.1 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230220 0 645 648.5 632.5 642.45 27310 642.45 down down correct
500655.BSE Garware Polyester Limited 20230220 0 634.25 636.2 615 617.95 1445 617.95 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230220 0 1247.2 1285.85 1241.55 1280.3 14184 1280.3 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230220 0 535.1 563.25 535.1 553.9 91092 553.9 up up correct
500672.BSE Novartis India Limited 20230220 0 603.75 606.5 600 600.3 916 600.3 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230220 0 129.6 132.75 129.3 131.2 305040 131.2 up up correct
500696.BSE Hindustan Unilever Ltd 20230220 0 2515.5 2542.75 2508.7 2510.7 21484 2510.7 down down correct
500730.BSE NOCIL Limited 20230220 0 230 230.3 223.45 228.4 25134 228.4 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230220 0 85 85 83 83.5 15580 83.5 down down correct
500790.BSE Nestlé India Limited 20230220 0 19049.9 19052 18785.55 18821.05 1350 18821.05 down down correct
500800.BSE Tata Consumer Products Limited 20230220 0 725.05 727.35 718.75 721.9 34910 721.9 down down correct
500825.BSE Britannia Industries Limited 20230220 0 4523.15 4544.2 4442.2 4454.15 4157 4454.15 down up incorrect
500830.BSE Colgate-Palmolive (India) Limited 20230220 0 1464.25 1464.25 1448.75 1452.35 4181 1452.35 down up incorrect
500875.BSE ITC Limited 20230220 0 384.15 387.45 381.55 384 224297 384 down up incorrect
500940.BSE Finolex Industries Limited 20230220 0 179.95 180.7 178 179 49209 179 down up incorrect
501148.BSE Dalal Street Investments Limited 20230220 0 229.6 229.6 220.7 220.7 73 220.7 down up incorrect
501150.BSE Centrum Capital Limited 20230220 0 21.6 22.15 21.25 21.45 8787 21.45 down up incorrect
501298.BSE Industrial & Prudential Investment Company Limited 20230220 0 1860 1904 1860 1891 27 1891 up up correct
501301.BSE Tata Investment Corporation Limited 20230220 0 2219.9 2220.35 2099 2108.5 6319 2108.5 down down correct
501370.BSE Walchand PeopleFirst Limited 20230220 0 132 132 113.2 122 811 122 down down correct
501391.BSE W.H. Brady & Company Limited 20230220 0 276.5 276.5 241.05 247.05 252 247.05 down down correct
501421.BSE TechNVision Ventures Limited 20230220 0 207 207 207 207 102 207
501423.BSE Shaily Engineering Plastics Limited 20230220 0 1259.2 1300.05 1241.65 1255.15 685 1255.15 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230220 0 908.15 911.75 895.6 899.95 9268 899.95 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230220 0 700 709 700 700.05 5 700.05 up up correct
501700.BSE IndiaNivesh Limited 20230220 0 59.6 62.15 59.2 60 143259 60 up up correct
501831.BSE Coastal Corporation Limited 20230220 0 214.25 215.6 209.65 214.9 3431 214.9 up down incorrect
502137.BSE Deccan Cements Limited 20230220 0 475.25 475.75 464.75 469.3 3570 469.3 down up incorrect
502168.BSE NCL Industries Limited 20230220 0 177.35 177.35 174 174.85 5948 173.3383 down up incorrect
502175.BSE Saurashtra Cement Limited 20230220 0 56.4 56.4 55.15 56 5422 56 down up incorrect
502180.BSE Shree Digvijay Cement Company Ltd 20230220 0 68.35 68.35 66.1 67.5 33746 67.5 down up incorrect
502281.BSE Triveni Glass Limited 20230220 0 24.45 24.45 22.5 23.7 3786 23.7 down up incorrect
502294.BSE Nilachal Refractories Limited 20230220 0 42 42 37.3 37.3 146 37.3 down up incorrect
502330.BSE Andhra Paper Limited 20230220 0 441.95 453.2 428 436.15 26814 436.15 down up incorrect
502448.BSE Rollatainers Limited 20230220 0 1.2 1.2 1.14 1.17 165785 1.17 down up incorrect
502450.BSE Seshasayee Paper and Boards Limited 20230220 0 262 262.5 258 260.75 585 260.75 down up incorrect
502589.BSE Vapi Enterprise Limited 20230220 0 66.5 68 63.2 68 204 68 up up correct
502820.BSE DCM Limited 20230220 0 78.1 78.95 77 77.4 530 77.4 down down correct
502865.BSE Forbes & Company Limited 20230220 0 665 673.9 626.05 644.85 2203 644.85 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230220 0 94.65 95 93 93.5 1541 93.5 down down correct
502901.BSE Jamshri Realty Limited 20230220 0 4090 4090 3820 3820 7 3820 down down correct
502986.BSE Vardhman Textiles Limited 20230220 0 318 318 307.95 311.15 47129 311.15 down down correct
503100.BSE The Phoenix Mills Limited 20230220 0 1310.15 1316.45 1272.75 1297.45 3929 1297.45 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230220 0 267.15 269.8 264.6 268.3 1505 268.3 up up correct
503127.BSE Raja Bahadur International Limited 20230220 0 3600 3600 3600 3600 14 3600
503162.BSE Reliance Chemotex Industries Limited 20230220 0 144.05 144.1 139.55 141 2189 141 down down correct
503229.BSE Simplex Realty Limited 20230220 0 78 78 78 78 100 78
503310.BSE Swan Energy Limited 20230220 0 277.05 277.05 268.25 269.9 24357 269.9 down down correct
503349.BSE The Victoria Mills Limited 20230220 0 2450 2450 2421 2421 2 2421 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230220 0 10.5 10.94 10.1 10.25 13028 10.25 down down correct
503722.BSE Banswara Syntex Limited 20230220 0 149.8 150.8 144.65 149.15 4607 149.15 down down correct
503804.BSE Shri Dinesh Mills Limited 20230220 0 575 575 536 539.85 7515 539.85 down down correct
503806.BSE SRF Limited 20230220 0 2312.05 2337.4 2299.5 2310.3 14375 2310.3 down down correct
503811.BSE Siyaram Silk Mills Limited 20230220 0 471 471 465.05 466.35 1752 466.35 down down correct
503816.BSE Swadeshi Polytex Limited 20230220 0 37 37 35.1 36.05 6627 36.05 down down correct
503960.BSE Bharat Bijlee Limited 20230220 0 2757.6 2819.75 2740 2794.45 1386 2794.45 up up correct
504028.BSE GEE Limited 20230220 0 78 78 72.55 73.35 35109 73.35 down down correct
504058.BSE Indo National Limited 20230220 0 333.3 336.75 323.25 331.85 2455 331.85 down down correct
504067.BSE Zensar Technologies Limited 20230220 0 266.05 276.85 261.35 271.25 332715 271.25 up up correct
504076.BSE Jyoti Limited 20230220 0 20.7 21.85 19.1 19.4 18967 19.4 down down correct
504084.BSE Kaycee Industries Limited 20230220 0 7054.5 7449.95 7054.5 7121.75 12 7121.75 up up correct
504092.BSE Indokem Limited 20230220 0 115.75 115.75 110.15 110.95 1400 110.95 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230220 0 251.8 251.8 243 246.35 515 246.35 down down correct
504112.BSE Nelco Limited 20230220 0 620.95 621 605.55 612.35 5756 612.35 down down correct
504132.BSE Permanent Magnets Limited 20230220 0 771 779.7 753.2 767.9 2291 767.9 down down correct
504176.BSE High Energy Batteries (India) Limited 20230220 0 347 351.95 341.3 347.15 6557 347.15 up up correct
504180.BSE The Standard Batteries Limited 20230220 0 29.7 29.7 27.9 28.2 3555 28.2 down down correct
504220.BSE W.S. Industries (India) Limited 20230220 0 17.65 17.65 17.65 17.65 50 17.65
504240.BSE Delton Cables Limited 20230220 0 80.5 80.5 74 76.5 2774 76.5 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230220 0 798.95 799 781.6 782.55 1073 782.55 down up incorrect
504286.BSE Delta Manufacturing Limited 20230220 0 67.7 67.7 64.45 65 1019 65 down up incorrect
504340.BSE Confidence Finance and Trading Limited 20230220 0 12.54 12.54 12.54 12.54 1 12.54
504378.BSE Nyssa Corporation Limited 20230220 0 5.1 5.29 4.05 4.47 95934 4.47 down up incorrect
504605.BSE Uni Abex Alloy Products Limited 20230220 0 847 900 847 878.95 5909 878.95 up down incorrect
504614.BSE Sarda Energy & Minerals Limited 20230220 0 1113.1 1130.35 1095.95 1100.5 2753 1100.5 down up incorrect
504646.BSE Bhagwati Autocast Limited 20230220 0 260 260 231.55 260 1177 260
504697.BSE Galada Power and Telecommunication Limited 20230220 0 1.72 1.76 1.68 1.76 2704 1.76 up down incorrect
504786.BSE Investment & Precision Castings Limited 20230220 0 300.95 302 296.65 298 1114 298 down up incorrect
504810.BSE Informed Technologies India Limited 20230220 0 48 48 48 48 11515 48
504840.BSE Kaira Can Company Limited 20230220 0 2344 2344 2245 2333 67 2333 down down correct
504879.BSE Orient Abrasives Limited 20230220 0 26.35 26.35 25.25 25.35 1414 25.35 down down correct
504882.BSE National Standard (india) Ltd 20230220 0 4920.05 5019 4771 4824.6 211 4824.6 down down correct
504908.BSE Duncan Engineering Limited 20230220 0 374.45 380 357.2 364.95 1235 364.95 down down correct
504959.BSE Stovec Industries Limited 20230220 0 2120 2120 2084 2095.75 277 2095.75 down down correct
504961.BSE Tayo Rolls Limited 20230220 0 66.6 67 64.2 66.85 3293 66.85 up up correct
504966.BSE The Tinplate Company of India Limited 20230220 0 324 326.05 320 324.85 8707 324.85 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230220 0 601.4 601.4 585 586.45 1961 586.45 down down correct
504988.BSE Welcast Steels Limited 20230220 0 700 721.5 700 700.6 36 700.6 up up correct
505036.BSE Automobile Corporation of Goa Limited 20230220 0 796 796 782 786.15 580 786.15 down down correct
505075.BSE Setco Automotive Limited 20230220 0 9.01 9.69 9.01 9.27 27437 9.27 up up correct
505141.BSE Scooters India Limited 20230220 0 27.4 28.45 27.4 27.6 303 27.6 up up correct
505160.BSE Talbros Automotive Components Limited 20230220 0 485 499 476.45 477.8 6721 476.6798 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230220 0 417.55 419.9 410.2 419.6 870 419.6 up up correct
505192.BSE SML Isuzu Limited 20230220 0 714.8 716.3 710.7 715.05 268 715.05 up up correct
505196.BSE TIL Limited 20230220 0 156.25 160 156.25 160 111 160 up up correct
505200.BSE Eicher Motors Limited 20230220 0 3285.75 3335.45 3275 3289.7 18514 3289.7 up up correct
505216.BSE Alfred Herbert (India) Limited 20230220 0 727 727 725 725 4 725 down down correct
505242.BSE Dynamatic Technologies Limited 20230220 0 2656.05 2753.25 2656.05 2697.9 655 2697.9 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230220 0 61.2 62.9 61 62.75 108 62.75 up up correct
505255.BSE GMM Pfaudler Limited 20230220 0 1524.05 1531.45 1509.8 1521.45 9693 1521.45 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230220 0 680 685 679 679 111 679 down down correct
505355.BSE Nesco Limited 20230220 0 566.25 569.3 555 560.05 3637 560.05 down down correct
505358.BSE Integra Engineering India Limited 20230220 0 98.1 100.4 95.8 96.75 15830 96.75 down down correct
505368.BSE Revathi Equipment Limited 20230220 0 1164.35 1299.25 1164.35 1262.8 2219 1262.8 up up correct
505509.BSE Responsive Industries Limited 20230220 0 125.9 128.3 125.75 125.8 584 125.8 down down correct
505523.BSE Maharashtra Corporation Limited 20230220 0 1.28 1.29 1.18 1.21 1264778 1.21 down down correct
505533.BSE Westlife Development Limited 20230220 0 674.05 684 661.25 666.35 4642 666.35 down down correct
505590.BSE SVP Global Ventures Limited 20230220 0 29.6 29.6 26.3 26.8 81207 26.8 down down correct
505650.BSE Skyline Millars Limited 20230220 0 11.4 12.5 11 11.59 29503 11.59 up up correct
505681.BSE Bimetal Bearings Limited 20230220 0 410.95 411 403 404.85 303 404.85 down down correct
505693.BSE La Tim Metal & Industries Limited 20230220 0 9.4 9.52 9.06 9.25 102304 9.25 down down correct
505700.BSE Elecon Engineering Company Limited 20230220 0 418.8 422.2 408 419.4 86352 419.4 up up correct
505712.BSE Him Teknoforge Limited 20230220 0 84 84 81.5 82 1596 82 down down correct
505714.BSE Gabriel India Limited 20230220 0 161.9 164 160.4 163.3 48943 163.3 up up correct
505720.BSE Hercules Hoists Limited 20230220 0 207.05 210.5 203.25 205.75 2111 205.2382 down down correct
505726.BSE IFB Industries Limited 20230220 0 835.8 838.3 827.9 831.35 894 831.35 down down correct
505729.BSE Singer India Limited 20230220 0 69.5 70.85 68 68.6 35272 68.6 down down correct
505737.BSE International Combustion (India) Limited 20230220 0 364 373.95 364 364.05 169 364.05 up up correct
505750.BSE Jost's Engineering Company Limited 20230220 0 513.05 526 513.05 525.1 1673 525.1 up up correct
505790.BSE Schaeffler India Limited 20230220 0 2979.95 2990 2915 2933.5 10203 2933.5 down down correct
505800.BSE Rane Holdings Limited 20230220 0 964.25 972.25 947.5 958.1 1122 958.1 down down correct
505827.BSE SNL Bearings Limited 20230220 0 269.15 275 269.15 271.25 2142 271.25 up up correct
505840.BSE Jaipan Industries Limited 20230220 0 31.6 33.6 31.4 33.6 18985 33.6 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230220 0 115.6 118 115.4 115.5 7976 115.5 down down correct
505854.BSE TRF Limited 20230220 0 165.9 167.55 165.1 166.55 943 166.55 up up correct
505872.BSE WPIL Limited 20230220 0 1805 1925 1804.25 1894.8 30001 1894.8 up up correct
505890.BSE Kennametal India Limited 20230220 0 2189.8 2193.7 2111.65 2119.95 264 2119.95 down down correct
505893.BSE Hindustan Hardy Limited 20230220 0 273.55 295.8 268.05 283.95 652 283.95 up up correct
505978.BSE Triton Valves Limited 20230220 0 1627 1644.95 1585 1588.25 611 1588.25 down down correct
506022.BSE Prakash Industries Limited 20230220 0 58.5 59.5 58 58.15 31129 58.15 down down correct
506074.BSE Arshiya Limited 20230220 0 5.76 6.05 5.21 5.23 917048 5.23 down down correct
506076.BSE Grindwell Norton Limited 20230220 0 2004.95 2016.35 1937.75 1955.55 5995 1955.55 down down correct
506079.BSE Lakshmi Precision Screws Limited 20230220 0 5.42 5.42 5.42 5.42 95 5.42
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230220 0 73 75 73 73 1728 73
506109.BSE Genesys International Corporation Limited 20230220 0 421.55 421.55 408.9 411.3 146 411.3 down down correct
506146.BSE Visagar Polytex Limited 20230220 0 1.05 1.05 0.98 1 194130 1 down down correct
506184.BSE Kanani Industries Limited 20230220 0 8.1 8.1 7.75 7.88 20455 7.88 down down correct
506194.BSE Arihant Superstructures Limited 20230220 0 214.8 215.85 209.65 212.35 4372 212.35 down down correct
506197.BSE Bliss GVS Pharma Limited 20230220 0 78.5 81.4 78.5 79.2 33587 79.2 up up correct
506222.BSE INEOS Styrolution India Limited 20230220 0 752.75 771.35 752.1 755.8 1322 755.8 up up correct
506235.BSE Alembic Limited 20230220 0 65 66.15 64.15 65.15 19972 65.15 up up correct
506248.BSE Amines & Plasticizers Limited 20230220 0 90.6 91.65 88.8 90.55 3858 90.55 down down correct
506260.BSE Anuh Pharma Limited 20230220 0 86.65 87.4 86.05 86.4 6285 86.4 down down correct
506261.BSE Modison Metals Limited 20230220 0 61.9 61.9 58.05 58.2 2508 58.2 down down correct
506285.BSE Bayer CropScience Limited 20230220 0 4430.6 4560 4430.6 4471.3 399 4471.3 up up correct
506365.BSE Chemo Pharma Laboratories Limited 20230220 0 39.35 39.35 39 39 331 39 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230220 0 260.5 267.95 249.95 252.1 6157 252.1 down down correct
506480.BSE GOCL Corporation Limited 20230220 0 349.65 353 342.4 345.55 1794 345.55 down down correct
506520.BSE Jayshree Chemicals Limited 20230220 0 6.7 6.7 6.13 6.17 5846 6.17 down down correct
506522.BSE J. L. Morison (India) Limited 20230220 0 1760.3 1760.3 1760.3 1760.3 192 1760.3
506528.BSE Keltech Energies Limited 20230220 0 789.95 799.95 773.55 789.9 496 789.9 down down correct
506532.BSE Nitta Gelatin India Limited 20230220 0 692.95 693 670 682.75 6712 682.75 down down correct
506590.BSE Phillips Carbon Black Limited 20230220 0 120 122.35 118.25 120.05 57026 120.05 up up correct
506605.BSE Polychem Limited 20230220 0 901.1 967.35 901.1 921.6 79 921.6 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230220 0 120.75 124.95 120 121.55 55921 121.55 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230220 0 363.55 393.7 359 368.25 31491 368.25 up up correct
506687.BSE Transpek Industry Limited 20230220 0 1648 1650 1613 1640.55 6541 1640.55 down down correct
506690.BSE Unichem Laboratories Limited 20230220 0 327.9 331 324.45 325.35 4090 325.35 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230220 0 113.45 113.45 109.1 112 151 112 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230220 0 57 57 54.25 54.25 6444 54.25 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230220 0 3325.05 3367 3325.05 3353.8 184 3353.8 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230220 0 78.7 81.4 73.8 74.45 201020 74.45 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230220 0 33.5 35.6 33.1 33.1 7492 33.1 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230220 0 607 699 607 656.75 7395 656.75 up down incorrect
506910.BSE Jaysynth Dyestuff (India) Limited 20230220 0 70.9 70.9 68.25 68.5 3541 68.5 down up incorrect
506919.BSE Makers Laboratories Limited 20230220 0 104 104 99.9 101.3 3210 101.3 down up incorrect
506981.BSE Blue Chip Tex Industries Limited 20230220 0 134 140.85 128 129.95 1945 129.95 down up incorrect
507155.BSE Jagatjit Industries Limited 20230220 0 92.35 92.35 87.25 88.55 6734 88.55 down up incorrect
507180.BSE Kesar Enterprises Limited 20230220 0 62 64.55 60.3 63.3 1277 63.3 up down incorrect
507442.BSE Dharani Sugars and Chemicals Limited 20230220 0 10.3 10.7 9.72 10.1 11716 10.1 down up incorrect
507488.BSE G.M. Breweries Limited 20230220 0 579.05 579.05 565.15 568.65 412 568.65 down up incorrect
507490.BSE Rana Sugars Limited 20230220 0 22.4 22.65 22.25 22.3 14793 22.3 down up incorrect
507498.BSE Piccadily Sugar & Allied Industries Limited 20230220 0 18.2 18.2 17.25 18 3297 18 down up incorrect
507508.BSE Riga Sugar Company Limited 20230220 0 7.07 7.44 7.07 7.44 2000 7.44 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230220 0 119.4 122.3 117.9 120.05 23988 120.05 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230220 0 385 390.5 378.05 383.25 3386 383.25 down down correct
507552.BSE Foods and Inns Limited 20230220 0 127.8 128.5 124.2 125.5 14594 125.5 down down correct
507580.BSE IVP Limited 20230220 0 132.9 132.9 128.75 130.45 485 130.45 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230220 0 121.75 131.85 121.75 121.75 90945 121.75
507621.BSE Milkfood Limited 20230220 0 607.6 646 601.2 643.9 1739 643.9 up up correct
507645.BSE Polson Limited 20230220 0 10600 10845 10500 10536.75 27 10536.75 down down correct
507685.BSE Wipro Limited 20230220 0 404.05 407.85 402.25 406.95 87702 406.95 up up correct
507690.BSE Orient Beverages Limited 20230220 0 127.85 127.85 123.2 124.3 595 124.3 down down correct
507717.BSE Dhanuka Agritech Limited 20230220 0 679.65 686.05 673.95 677.9 693 677.9 down down correct
507747.BSE TTK Healthcare Limited 20230220 0 959.75 959.75 934 947.5 215 947.5 down down correct
507753.BSE TGV SRAAC Limited 20230220 0 125.35 125.6 118.4 119.25 237711 119.25 down down correct
507759.BSE Lime Chemicals Limited 20230220 0 21.8 22.5 20.7 20.95 4554 20.95 down down correct
507779.BSE Kanpur Plastipack Limited 20230220 0 87 89.1 86.55 89.1 242 89.1 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230220 0 105.45 105.5 103.15 103.15 219 103.15 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230220 0 335 335 330.95 330.95 14 330.95 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230220 0 63.35 63.35 61 61.4 10178 61.4 down down correct
507813.BSE National Oxygen Limited 20230220 0 92.65 92.65 92.65 92.65 690 92.65
507815.BSE Gillette India Limited 20230220 0 4851.1 4851.1 4800 4829.55 716 4829.55 down down correct
507828.BSE Ansal Housing Limited 20230220 0 3.9 3.97 3.85 3.92 116286 3.92 up up correct
507836.BSE Mac Charles (India) Limited 20230220 0 371 387.9 371 387.9 274 387.9 up up correct
507864.BSE Pioneer Investcorp Limited 20230220 0 34 35.55 32.05 33.25 3279 33.25 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230220 0 38.9 38.9 38.9 38.9 6 38.9
507878.BSE Unitech Limited 20230220 0 1.58 1.58 1.51 1.51 2132550 1.51 down down correct
507880.BSE VIP Industries Limited 20230220 0 679 679 657.1 661.75 5123 661.75 down down correct
507910.BSE Fiberweb (India) Limited 20230220 0 35.65 37.85 35.65 37.05 4909 37.05 up up correct
507912.BSE LKP Finance Limited 20230220 0 81.9 83.8 79.25 81.75 1050 81.75 down down correct
507944.BSE Bajaj Steel Industries Limited 20230220 0 1089 1183 1080 1166.65 57488 1166.65 up up correct
507948.BSE Key Corp Limited 20230220 0 47.85 50.4 47.85 50.4 542 50.4 up up correct
507960.BSE Gujarat Hotels Limited 20230220 0 140 142 136.05 140.95 1712 140.95 up up correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230220 0 32.3 35 32.3 32.3 77 32.3
507970.BSE Paramount Cosmetics (India) Limited 20230220 0 36.05 36.05 34.35 35.75 649 35.75 down down correct
507981.BSE Jindal Hotels Limited 20230220 0 41.3 43.5 40.9 43.25 9293 43.25 up up correct
507998.BSE Simmonds Marshall Limited 20230220 0 47.3 47.3 43.9 44.9 2435 44.9 down down correct
508136.BSE B & A Limited 20230220 0 270 274.7 270 272.95 1252 272.95 up up correct
508494.BSE Warren Tea Limited 20230220 0 63.7 65.8 62.1 63.6 1128 63.6 down down correct
508664.BSE Best Eastern Hotels Limited 20230220 0 55 55 53.65 53.65 30 53.65 down down correct
508807.BSE IST Limited 20230220 0 468 490 468 479.95 523 479.95 up up correct
508869.BSE Apollo Hospitals Enterprise Limited 20230220 0 4614 4644 4574.3 4612.55 5135 4606.3292 down down correct
508906.BSE Everest Industries Limited 20230220 0 741.05 765.35 741.05 753.3 2362 753.3 up up correct
508918.BSE Greycells Education Limited 20230220 0 33.8 36.25 33.8 34.6 2531 34.6 up up correct
508941.BSE Panasonic Carbon India Co. Limited 20230220 0 372.7 374.9 369.1 370.25 1538 370.25 down down correct
508954.BSE Finkurve Financial Services Limited 20230220 0 80 86 76.9 82.6 26139 82.6 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230220 0 4.1 4.21 4.04 4.08 29577 4.08 down down correct
508989.BSE Navneet Education Limited 20230220 0 99.4 106.7 99.4 103.1 24881 103.1 up up correct
508996.BSE Satra Properties (India) Limited 20230220 0 0.95 0.99 0.91 0.99 29333 0.99 up up correct
509009.BSE Ausom Enterprise Limited 20230220 0 65.3 67.65 64.2 64.65 723 64.65 down down correct
509040.BSE Netlink Solutions (India) Limited 20230220 0 53.2 58.95 53.2 54.35 5042 54.35 up up correct
509048.BSE Lancor Holdings Limited 20230220 0 30.45 30.45 29.6 30.4 5822 30.4 down down correct
509053.BSE Banas Finance Limited 20230220 0 13.7 13.7 13.16 13.44 46806 13.44 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230220 0 18.6 18.8 17.7 18.45 2257 18.45 down down correct
509077.BSE Pressman Advertising Limited 20230220 0 61 62.9 60.95 62.9 26956 62.9 up up correct
509079.BSE Gufic Biosciences Limited 20230220 0 208.65 214 208.65 212.4 10739 212.4 up up correct
509152.BSE GRP Limited 20230220 0 3162 3217.2 3103.2 3103.2 191 3103.2 down down correct
509162.BSE Indag Rubber Limited 20230220 0 103.9 106.4 99.65 102.6 19892 102.6 down down correct
509196.BSE M M Rubber Company Limited 20230220 0 90.55 93.85 90.5 91.6 1527 91.6 up up correct
509220.BSE PTL Enterprises Limited 20230220 0 31.25 31.8 31.25 31.55 4259 31.55 up down incorrect
509243.BSE TVS Srichakra Limited 20230220 0 2821.5 2912 2821.5 2891.55 586 2891.55 up down incorrect
509438.BSE Benares Hotels Limited 20230220 0 3313 3343 3281 3324.2 77 3324.2 up down incorrect
509449.BSE Bhagawati Oxygen Limited 20230220 0 42.05 45.1 42.05 45.05 246 45.05 up down incorrect
509470.BSE Bombay Oxygen Investments Limited 20230220 0 10811 10814 10811 10814 5 10814 up down incorrect
509472.BSE Cravatex Limited 20230220 0 358.6 399 358.6 385 151 385 up down incorrect
509480.BSE Berger Paints India Limited 20230220 0 573.3 573.3 563.65 570.4 16011 570.4 down up incorrect
509486.BSE Caprihans India Limited 20230220 0 110.1 112.45 106.45 108.3 65666 108.3 down up incorrect
509488.BSE Graphite India Limited 20230220 0 318 320 313.3 314.15 16418 314.15 down up incorrect
509525.BSE Empire Industries Limited 20230220 0 660 679.95 651.4 670.85 264 670.85 up up correct
509546.BSE Graviss Hospitality Limited 20230220 0 27.45 27.8 24.8 25.6 61460 25.6 down down correct
509557.BSE Garware Technical Fibres Limited 20230220 0 2927.2 2956.75 2885 2895.1 373 2895.1 down down correct
509563.BSE Garware Marine Industries Limited 20230220 0 8.74 8.75 8.74 8.74 1501 8.74
509567.BSE Goa Carbon Limited 20230220 0 472.1 472.8 461.9 464.05 1187 464.05 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230220 0 418 418 388.35 406.85 23 406.85 down down correct
509631.BSE HEG Limited 20230220 0 1000 1018.3 993.05 996.6 5755 996.6 down down correct
509635.BSE Hindustan Composites Limited 20230220 0 281.9 282.55 278.25 281.75 246 281.75 down down correct
509709.BSE International Conveyors Limited 20230220 0 56.95 57.35 56.6 56.95 5960 56.95
509715.BSE Jay Shree Tea & Industries Limited 20230220 0 89.55 89.95 88 88.1 6146 88.1 down down correct
509820.BSE Huhtamaki India Limited 20230220 0 195.15 198.3 195.15 197.35 3076 197.35 up up correct
509835.BSE Premier Synthetics Limited 20230220 0 23.6 24.3 19.2 19.2 48834 19.2 down down correct
509895.BSE Hindoostan Mills Limited 20230220 0 211 235 211 234.95 70 234.95 up up correct
509930.BSE The Supreme Industries Limited 20230220 0 2774.95 2784.05 2647.5 2699.5 6759 2699.5 down down correct
509966.BSE VST Industries Limited 20230220 0 3100 3140 3098.1 3107.85 365 3107.85 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230220 0 5.75 5.8 5.6 5.68 32171 5.68 down down correct
511012.BSE Yamini Investments Company Limited 20230220 0 0.77 0.78 0.75 0.75 682802 0.75 down down correct
511066.BSE Sakthi Finance Limited 20230220 0 32 32.45 30.1 30.75 380 30.75 down down correct
511076.BSE Sat Industries Limited 20230220 0 73.2 73.8 70.7 72.6 9723 72.5 down down correct
511108.BSE Shiva Texyarn Limited 20230220 0 117 122.35 115.25 115.6 1476 115.6 down down correct
511116.BSE Quadrant Televentures Limited 20230220 0 1.12 1.13 1.1 1.1 376188 1.1 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230220 0 9.8 9.8 9.01 9.38 731 9.38 down down correct
511147.BSE Wall Street Finance Limited 20230220 0 35.6 35.6 32.25 34.75 1616 34.75 down down correct
511196.BSE Can Fin Homes Limited 20230220 0 577.2 593 574.25 590.35 17174 590.35 up up correct
511355.BSE India Cements Capital Limited 20230220 0 10.45 10.45 9.12 9.36 9400 9.36 down down correct
511359.BSE Ad-Manum Finance Limited 20230220 0 51.65 51.65 49.1 49.1 53 49.1 down down correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230220 0 24.4 25 23 24.15 216 24.15 down down correct
511413.BSE Crest Ventures Limited 20230220 0 180.4 180.4 174.3 176.8 250 176.8 down down correct
511431.BSE Vakrangee Limited 20230220 0 23.6 23.7 23.15 23.25 335642 23.25 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230220 0 21.75 21.75 21.75 21.75 22 21.75
511451.BSE Dharani Finance Limited 20230220 0 7.23 7.23 7.23 7.23 102 7.23
511463.BSE Alexander Stamps and Coin Limited 20230220 0 20.25 20.3 19.2 20.05 69673 20.05 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230220 0 25.4 25.4 23.75 23.95 21530 23.95 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230220 0 24.4 25.3 23.3 25.2 2830 25.2 up up correct
511505.BSE Capital Trust Limited 20230220 0 79.05 79.35 77.5 78 1085 78 down down correct
511509.BSE Vivo Bio Tech Limited 20230220 0 27 27.7 26.75 26.95 23397 26.95 down down correct
511523.BSE Veerhealth Care Limited 20230220 0 24.65 24.65 23 23 297 23 down down correct
511525.BSE Pan India Corporation Limited 20230220 0 2.2 2.2 2.06 2.09 80522 2.09 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230220 0 45.65 47.65 44.15 46.95 1764 46.95 up up correct
511543.BSE GSB Finance Limited 20230220 0 9.5 9.5 9.5 9.5 200 9.5
511549.BSE Morarka Finance Limited 20230220 0 97.9 102.95 97.75 99.5 915 99.5 up up correct
511551.BSE Monarch Networth Capital Limited 20230220 0 232.2 235.4 223.25 231.2 2631 231.2 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230220 0 1.2 1.22 1.18 1.18 277901 1.18 down down correct
511559.BSE Times Guaranty Limited 20230220 0 47.65 48.05 46.7 47.8 31 47.8 up up correct
511571.BSE Som Datt Finance Corporation Limited 20230220 0 103.3 104 103.3 103.3 23803 103.3
511593.BSE Libord Finance Limited 20230220 0 6.45 6.7 5.9 5.99 228 5.99 down down correct
511601.BSE Yash Management & Satellite Ltd 20230220 0 18.45 19 17.55 17.65 25108 17.65 down down correct
511605.BSE Arihant Capital Markets Limited 20230220 0 49 49 44.95 45.85 3434 45.85 down down correct
511609.BSE ISL Consulting Limited 20230220 0 28.5 28.5 28 28.5 725 28.5
511611.BSE DCM Financial Services Limited 20230220 0 4.35 4.35 3.86 3.87 1023 3.87 down down correct
511628.BSE IM+ Capitals Limited 20230220 0 280 288 270 271.7 12285 271.7 down down correct
511658.BSE Nettlinx Limited 20230220 0 194 210 181.4 191.4 17573 191.4 down down correct
511672.BSE Scan Steels Limited 20230220 0 35.8 37 33.8 34.35 17268 34.35 down down correct
511676.BSE GIC Housing Finance Limited 20230220 0 172.15 177.6 170.55 172 33736 172 down down correct
511714.BSE Nimbus Projects Limited 20230220 0 37.05 39.9 37.05 39.1 18 39.1 up down incorrect
511724.BSE Baid Leasing and Finance Co. Ltd 20230220 0 35.05 36.5 35.05 36 10276 36 up down incorrect
511726.BSE Vipul Limited 20230220 0 13.9 13.9 12.75 13.4 2138 13.4 down up incorrect
511728.BSE K Z Leasing and Finance Limited 20230220 0 19.5 19.5 19.5 19.5 26 19.5
511736.BSE Ushdev International Limited 20230220 0 1.17 1.3 1.1 1.27 243467 1.27 up down incorrect
511742.BSE Ugro Capital Limited 20230220 0 154.35 156.75 152.55 153.35 4286 153.35 down up incorrect
511754.BSE Shalibhadra Finance Limited 20230220 0 143 164 143 161 146 161 up down incorrect
511758.BSE Mansi Finance (Chennai) Limited 20230220 0 33.35 33.35 33.35 33.35 524 33.35
511764.BSE Upasana Finance Limited 20230220 0 24.55 25.75 24.55 25.75 4889 25.75 up down incorrect
511766.BSE Muthoot Capital Services Limited 20230220 0 283 288.5 280.6 283.9 798 283.9 up down incorrect
511768.BSE Master Trust Limited 20230220 0 146.9 146.9 131.75 141.25 6818 141.25 down up incorrect
512018.BSE Cni Research Limited 20230220 0 2.54 2.58 2.45 2.5 33777 2.5 down up incorrect
512020.BSE Saraswati Commercial (India) Limited 20230220 0 2769.8 2769.8 2630 2635.25 22 2635.25 down up incorrect
512048.BSE Luharuka Media & Infra Limited 20230220 0 3.98 3.99 3.61 3.99 540818 3.99 up up correct
512068.BSE Deccan Gold Mines Limited 20230220 0 41.5 41.5 39.75 40.55 45187 40.55 down down correct
512093.BSE Cranes Software International Limited 20230220 0 3.35 3.6 3.35 3.43 24099 3.43 up up correct
512175.BSE Vama Industries Limited 20230220 0 5.07 5.3 4.84 5.19 80482 5.19 up up correct
512179.BSE Sunteck Realty Limited 20230220 0 322 331.3 315.5 317.8 22938 317.8 down down correct
512247.BSE Ashirwad Capital Limited 20230220 0 5.38 5.58 5.34 5.36 36067 5.36 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230220 0 2.7 2.7 2.6 2.64 67267 2.64 down down correct
512267.BSE Media Matrix Worldwide Limited 20230220 0 12.7 12.7 11.91 12.05 10258540 12.05 down down correct
512296.BSE Bhagyanagar India Limited 20230220 0 49.25 49.55 47.85 48.1 4931 48.1 down down correct
512379.BSE Cressanda Solutions Limited 20230220 0 27.9 27.9 26.15 26.65 157812 26.65 down down correct
512393.BSE Shardul Securities Limited 20230220 0 98 104.35 98 98 219 98
512437.BSE Apollo Finvest (India) Limited 20230220 0 465 480.95 450.4 475.15 1079 475.15 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230220 0 609.75 618.75 605 615.85 1723 615.85 up up correct
512455.BSE Lloyds Metals and Energy Limited 20230220 0 281 284 274.1 277.85 69452 277.85 down down correct
512463.BSE Shree Global Tradefin Limited 20230220 0 8.69 9.09 8.4 8.51 962265 8.51 down down correct
512477.BSE Betex India Limited 20230220 0 80.85 80.85 75.55 77.9 451 77.9 down down correct
512493.BSE Garnet International Limited 20230220 0 67 68.9 65.65 68.9 5531 68.9 up up correct
512499.BSE Shalimar Productions Limited 20230220 0 0.49 0.5 0.49 0.49 2003955 0.49
512519.BSE Donear Industries Limited 20230220 0 81.6 85.9 80.7 81.35 13913 81.35 down down correct
512527.BSE Super Sales India Limited 20230220 0 800 800 774 797.9 45 797.9 down down correct
512529.BSE Sequent Scientific Limited 20230220 0 68.9 69.95 68.3 68.65 98820 68.65 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230220 0 81 84.6 76.35 76.55 273 76.55 down down correct
512553.BSE Zenith Exports Limited 20230220 0 98.95 98.95 98.95 98.95 257 98.95
512573.BSE Avanti Feeds Limited 20230220 0 387.35 387.6 378.6 380.25 15145 380.25 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230220 0 41.7 41.7 38.45 40.25 269 40.25 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230220 0 5.05 5.05 4.8 4.88 66581 4.88 down down correct
512618.BSE RLF Limited 20230220 0 6.9 7.36 6.66 7.08 5904 7.08 up up correct
512626.BSE Orbit Exports Limited 20230220 0 143 143 143 143 45 143
512634.BSE Savera Industries Limited 20230220 0 72.65 72.65 62.1 63.85 815 63.85 down down correct
513005.BSE VBC Ferro Alloys Limited 20230220 0 50 50 45.55 45.55 769 45.55 down down correct
513023.BSE Nava Bharat Ventures Limited 20230220 0 262.25 268.9 257 258.85 81492 258.85 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230220 0 39.1 42.6 38.9 40.05 326 40.05 up up correct
513059.BSE G.S. Auto International Limited 20230220 0 15.5 15.5 14.75 15.35 7646 15.35 down down correct
513063.BSE Trans Freight Containers Limited 20230220 0 18 18 18 18 7 18
513097.BSE Shivalik Bimetal Controls Limited 20230220 0 430.6 446.45 430.6 444.15 2640 444.15 up up correct
513119.BSE ABC Gas (International) Limited 20230220 0 46 48.3 46 46.05 1170 46.05 up up correct
513121.BSE Oricon Enterprises Limited 20230220 0 22.4 22.45 21.5 21.7 27803 21.7 down down correct
513252.BSE Jay Ushin Limited 20230220 0 679.95 679.95 679.85 679.85 2 679.85 down down correct
513295.BSE IMEC Services Limited 20230220 0 2.04 2.04 1.84 1.92 21530 1.92 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230220 0 269.9 274 265.3 272.2 16928 272.2 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230220 0 319.8 319.8 302 304.05 18177 304.05 down down correct
513361.BSE India Steel Works Limited 20230220 0 1.72 1.84 1.72 1.78 77650 1.78 up up correct
513369.BSE Rajkumar Forge Limited 20230220 0 38.85 42.75 38.6 42.75 3005 42.75 up up correct
513375.BSE Carborundum Universal Limited 20230220 0 980.1 1003 977.65 1000.25 2772 1000.25 up up correct
513377.BSE MMTC Limited 20230220 0 34 34 32.6 32.9 131614 32.9 down down correct
513401.BSE Ashiana Ispat Limited 20230220 0 41.7 41.7 36.6 36.6 811 36.6 down down correct
513418.BSE Smiths & Founders (India) Limited 20230220 0 3.84 4 3.73 3.85 35719 3.85 up up correct
513434.BSE Tata Metaliks Limited 20230220 0 785 785 767.8 776.45 1414 776.45 down down correct
513456.BSE Kanishk Steel Industries Limited 20230220 0 28.1 28.1 24.55 26.55 4444 26.55 down down correct
513472.BSE Simplex Castings Limited 20230220 0 37.5 37.5 37 37 3001 37 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230220 0 31.9 31.9 29.3 30 929 30 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230220 0 62.55 64 61.85 61.85 2319 61.85 down down correct
513509.BSE Kalyani Forge Limited 20230220 0 259.8 259.8 245.3 246.95 269 246.95 down down correct
513511.BSE Panchmahal Steel Limited 20230220 0 129.9 129.9 127.1 128.4 1032 128.4 down down correct
513513.BSE Aditya Ispat Limited 20230220 0 9.44 9.44 8.81 9.39 260 9.39 down down correct
513515.BSE S.R. Industries Limited 20230220 0 1.91 1.91 1.8 1.8 32922 1.8 down down correct
513517.BSE Steelcast Limited 20230220 0 532.15 532.65 500.95 514.5 3055 514.5 down down correct
513519.BSE Pitti Engineering Limited 20230220 0 308.8 312.7 301.45 306.95 18867 305.3675 down down correct
513528.BSE Glittek Granites Limited 20230220 0 3 3 3 3 21 3
513532.BSE Pradeep Metals Limited 20230220 0 188 188 175.5 176.9 4670 176.9 down down correct
513536.BSE Gujarat Natural Resources Limited 20230220 0 14.85 15.5 13.62 14.17 26365 14.17 down down correct
513548.BSE Sharda Ispat Limited 20230220 0 65.85 67.75 61.35 61.35 1628 61.35 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230220 0 62.45 65.5 61.65 64.15 7687 64.15 up up correct
513642.BSE Axel Polymers Limited 20230220 0 46.7 46.7 46.7 46.7 781 46.7
513683.BSE NLC India Limited 20230220 0 77.65 78.55 77.5 78 156756 76.5393 up up correct
513687.BSE Spectra Industries Limited 20230220 0 6.31 6.31 6 6 377 6 down down correct
513693.BSE K I C Metaliks Limited 20230220 0 42.35 42.35 40.35 40.8 3451 40.8 down down correct
513699.BSE Solid Stone Company Limited 20230220 0 38.65 41.6 34.8 39.7 627 39.7 up up correct
513709.BSE Shilp Gravures Limited 20230220 0 91.9 92.7 90.2 91.7 471 91.7 down down correct
513713.BSE White Organic Agro Limited 20230220 0 10.22 10.23 9.81 9.96 67698 9.96 down down correct
514010.BSE Himachal Fibres Limited 20230220 0 4.55 4.89 4.54 4.84 13253 4.84 up up correct
514030.BSE Deepak Spinners Limited 20230220 0 230 231.4 225.2 227.05 4095 227.05 down down correct
514034.BSE JBF Industries Limited 20230220 0 6.3 6.35 5.99 5.99 33672 5.99 down down correct
514036.BSE Loyal Textile Mills Limited 20230220 0 650.6 650.6 640.05 641.15 92 641.15 down down correct
514043.BSE Himatsingka Seide Limited 20230220 0 77.45 79.6 76.85 79.05 33132 79.05 up up correct
514045.BSE BSL Limited 20230220 0 173.5 180.65 173.5 176 653 176 up up correct
514087.BSE PBM Polytex Limited 20230220 0 98 99 96.15 97.55 1186 97.55 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230220 0 306.25 316.95 306.25 314.9 3389 314.9 up down incorrect
514142.BSE T.T. Limited 20230220 0 74 76.15 73.5 73.95 779 73.95 down up incorrect
514162.BSE Welspun India Limited 20230220 0 71 71.9 69.9 70.55 18323 70.55 down up incorrect
514165.BSE Indian Acrylics Limited 20230220 0 11.99 11.99 11.32 11.52 47416 11.52 down up incorrect
514171.BSE Ceeta Industries Ltd 20230220 0 20.7 22.45 20.7 22.45 3825 22.45 up down incorrect
514175.BSE Vardhman Polytex Limited 20230220 0 20.55 20.9 20 20 3232 20 down up incorrect
514211.BSE Sumeet Industries Limited 20230220 0 3.45 3.45 3.22 3.25 18808 3.25 down up incorrect
514215.BSE Binny Limited 20230220 0 280 280 270 274.85 9877 274.85 down up incorrect
514266.BSE Zenith Fibres Limited 20230220 0 73 75.45 72.6 73.5 415 73.5 up down incorrect
514272.BSE Bhilwara Spinners Limited 20230220 0 39.9 39.9 37.1 38.7 92 38.7 down down correct
514300.BSE Pioneer Embroideries Limited 20230220 0 35.95 36.1 34.45 34.75 27272 34.75 down down correct
514302.BSE Vippy Spinpro Limited 20230220 0 198.45 198.45 185.7 197.15 4631 197.15 down down correct
514330.BSE One Global Service Provider Limited 20230220 0 36.45 38 34.5 34.5 3506 34.5 down down correct
514332.BSE Neo Infracon Limited 20230220 0 11.21 12.29 11.21 12.29 314 12.29 up up correct
514418.BSE Mangalam Organics Limited 20230220 0 460.9 463.4 455.6 458.15 296 458.15 down down correct
514428.BSE Hindustan Adhesives Limited 20230220 0 207.8 207.8 197.05 199.75 2746 199.75 down down correct
514442.BSE Sri KPR Industries Limited 20230220 0 18 19.9 16.45 19.25 3069 19.25 up up correct
514448.BSE Jyoti Resins and Adhesives Limited 20230220 0 1278.15 1324 1271.1 1293.4 18569 1293.4 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230220 0 299.95 299.95 285.05 286.65 10581 286.65 down down correct
514470.BSE Winsome Textile Industries Limited 20230220 0 70.5 72.75 70.5 71.5 1209 71.5 up up correct
515030.BSE Asahi India Glass Limited 20230220 0 519.15 519.15 510.5 514.4 4474 514.4 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230220 0 89.5 90.7 88.95 89.5 26518 89.5
515055.BSE Anant Raj Limited 20230220 0 114 117.35 113.2 115.6 107168 115.6 up up correct
515059.BSE Madhusudan Industries Limited 20230220 0 20.5 22 20.5 22 378 22 up up correct
515085.BSE Restile Ceramics Limited 20230220 0 2.8 2.98 2.73 2.75 4024 2.75 down down correct
515127.BSE Ramasigns Industries Limited 20230220 0 3.75 3.99 3.5 3.55 19725 3.55 down down correct
515147.BSE Haldyn Glass Limited 20230220 0 65 65 63.8 64.05 82025 64.05 down down correct
516003.BSE Duroply Industries Limited 20230220 0 129.5 135 129.5 135 576 135 up up correct
516016.BSE Shreyans Industries Limited 20230220 0 162.9 164.45 158.45 158.7 5833 158.7 down down correct
516020.BSE Agio Paper & Industries Limited 20230220 0 4.12 4.12 4.1 4.12 1865 4.12
516022.BSE Star Paper Mills Limited 20230220 0 169.3 170.85 168.45 169.2 587 169.2 down down correct
516062.BSE National Plywood Industries Limited 20230220 0 6.77 6.77 6.77 6.77 1 6.77
516064.BSE Arrow Greentech Limited 20230220 0 180.6 199.4 180.6 199.3 17673 199.3 up up correct
516072.BSE Vishnu Chemicals Limited 20230220 0 278 290 274.8 288.35 10362 288.35 up up correct
516082.BSE N R Agarwal Industries Limited 20230220 0 240 249.55 239.05 241.25 2451 241.25 up up correct
516096.BSE Sangal Papers Limited 20230220 0 175.75 175.75 175.75 175.75 1 175.75
516106.BSE Shree Karthik Papers Limited 20230220 0 7.4 7.5 7.4 7.5 151 7.5 up up correct
516108.BSE The South India Paper Mills Limited 20230220 0 123.2 123.2 119 121.05 11594 121.05 down down correct
516110.BSE Scandent Imaging Limited 20230220 0 11.6 11.8 11.2 11.27 89480 11.27 down down correct
517015.BSE Vindhya Telelinks Limited 20230220 0 1658.65 1660.35 1635.25 1644.65 347 1644.65 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230220 0 338 344.85 335 337.45 856 337.45 down down correct
517041.BSE Ador Welding Limited 20230220 0 882.1 884 855.5 868 418 868 down down correct
517044.BSE International Data Management Limited 20230220 0 18.16 18.16 17 18 355 18 down down correct
517059.BSE Salzer Electronics Limited 20230220 0 275 280.15 271 275.55 16191 275.55 up up correct
517063.BSE Jetking Infotrain Limited 20230220 0 38 38.95 36.5 38 1238 38
517096.BSE Aplab Limited 20230220 0 28 28 27.95 27.95 7463 27.95 down down correct
517119.BSE PCS Technology Limited 20230220 0 16.6 17 16 16.3 4922 16.3 down down correct
517166.BSE SPEL Semiconductor Limited 20230220 0 42.85 42.9 41 41.2 11315 41.2 down down correct
517168.BSE Subros Limited 20230220 0 299 299.75 283 292.35 513 292.35 down up incorrect
517201.BSE Switching Technologies Gunther Limited 20230220 0 28.5 29.4 28.5 29.4 706 29.4 up down incorrect
517206.BSE Lumax Industries Limited 20230220 0 1740 1752 1703.8 1712.25 267 1712.25 down down correct
517236.BSE Calcom Vision Limited 20230220 0 133 138 130 131.05 6586 131.05 down down correct
517238.BSE Dynavision Limited 20230220 0 150 150 142.5 144.6 350 144.6 down down correct
517246.BSE BCC Fuba India Limited 20230220 0 25.95 25.95 24.45 24.45 2710 24.45 down down correct
517258.BSE Precision Electronics Limited 20230220 0 38 38 36.1 36.25 2226 36.25 down down correct
517264.BSE Fine-Line Circuits Limited 20230220 0 44 45.75 42 44.35 732 44.35 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230220 0 79.3 79.75 78.75 78.85 2128 78.85 down down correct
517330.BSE CMI Limited 20230220 0 16.95 17.25 16.55 17 3177 17 up up correct
517334.BSE Motherson Sumi Systems Limited 20230220 0 81.9 84.2 81.3 81.9 1516067 81.9
517344.BSE Mindteck (India) Limited 20230220 0 122 124.05 120.65 121.55 1276 121.55 down down correct
517354.BSE Havells India Limited 20230220 0 1226.05 1233 1212 1216.2 15182 1216.2 down down correct
517356.BSE ACI Infocom Limited 20230220 0 0.91 0.91 0.87 0.89 151365 0.89 down down correct
517372.BSE Gujarat Intrux Limited 20230220 0 152 152 147.1 149.2 1469 149.2 down down correct
517399.BSE VXL Instruments Limited 20230220 0 10.29 10.79 10.29 10.78 250 10.78 up up correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230220 0 7.2 7.34 6.95 7.14 22752 7.14 down down correct
517417.BSE Patels Airtemp (India) Limited 20230220 0 225 228.45 220.85 224 1733 224 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230220 0 1377.1 1391.9 1376 1382.9 117 1382.9 up up correct
517429.BSE Athena Global Technologies Limited 20230220 0 52.25 57.55 48.05 53.15 1858 53.15 up up correct
517437.BSE Dutron Polymers Limited 20230220 0 136.9 136.9 136.9 136.9 20 136.9
517447.BSE R S Software (India) Limited 20230220 0 24.95 25.35 24.65 24.85 1431 24.85 down down correct
517449.BSE Magna Electro Castings Limited 20230220 0 315 315 303.85 305.25 1502 305.25 down up incorrect
517467.BSE Marsons Limited 20230220 0 3.38 3.38 3.24 3.35 33539 3.35 down up incorrect
517477.BSE Elnet Technologies Limited 20230220 0 180.5 180.9 169.25 174.2 3504 174.2 down up incorrect
517494.BSE Accel Limited 20230220 0 14.39 14.39 13.77 14.12 15161 14.12 down up incorrect
517498.BSE Websol Energy System Limited 20230220 0 83.1 84.55 80.5 81.2 10232 81.2 down up incorrect
517500.BSE Roto Pumps Limited 20230220 0 585.75 592.2 576 580.25 5185 580.25 down up incorrect
517506.BSE TTK Prestige Limited 20230220 0 770.05 773.15 750.1 755.65 2147 755.65 down up incorrect
517522.BSE Rajratan Global Wire Limited 20230220 0 745 760 745 749.65 5249 749.65 up down incorrect
517536.BSE Onward Technologies Limited 20230220 0 299.8 305.55 298.1 298.3 500 298.3 down up incorrect
517544.BSE Centum Electronics Limited 20230220 0 610.15 610.15 595.05 597.8 377 597.8 down down correct
517546.BSE Alfa Transformers Limited 20230220 0 21.6 21.6 19.6 19.75 73841 19.75 down down correct
517548.BSE Starlite Components Limited 20230220 0 2.63 2.76 2.5 2.76 970 2.76 up up correct
517554.BSE NHC Foods Limited 20230220 0 34.1 35.65 34.1 34.85 17143 34.85 up up correct
517569.BSE KEI Industries Limited 20230220 0 1714.95 1725.7 1666 1706.1 4499 1706.1 down down correct
517571.BSE IMP Powers Limited 20230220 0 5.36 5.68 5.18 5.32 2657 5.32 down down correct
518011.BSE Keerthi Industries Limited 20230220 0 149.5 149.5 145 145 857 145 down down correct
518029.BSE Gujarat Sidhee Cement Limited 20230220 0 34.15 35.3 34.15 34.85 2212 34.85 up up correct
518075.BSE Suraj Products Limited 20230220 0 129.05 134.5 127.5 130.05 886 130.05 up up correct
518091.BSE Anjani Portland Cement Limited 20230220 0 176.8 180 170.5 171.6 8204 171.6 down down correct
519003.BSE Modi Naturals Limited 20230220 0 201.35 208 201.35 206.5 1010 206.5 up up correct
519091.BSE Tasty Bite Eatables Limited 20230220 0 9099.05 9194.9 9062.7 9094.5 101 9094.5 down down correct
519097.BSE Ritesh International Ltd 20230220 0 47.35 47.85 45.1 45.1 11466 45.1 down down correct
519105.BSE AVT Natural Products Limited 20230220 0 94.55 94.55 91.5 91.6 4666 91.2 down down correct
519126.BSE Hindustan Foods Limited 20230220 0 600 600 573.4 575.35 2831 575.35 down down correct
519152.BSE Vadilal Enterprises Limited 20230220 0 3295 3450 3295 3328.8 71 3328.8 up up correct
519216.BSE Ajanta Soya Limited 20230220 0 30.8 31 30 30.45 91343 30.45 down down correct
519260.BSE Sanwaria Consumer Limited 20230220 0 0.6 0.62 0.57 0.58 797935 0.58 down down correct
519262.BSE Prima Agro Limited 20230220 0 25.3 25.3 23.1 23.4 703 23.4 down down correct
519285.BSE Tarai Foods Limited 20230220 0 5.95 5.95 5.51 5.51 424 5.51 down down correct
519287.BSE Modern Dairies Limited 20230220 0 21.35 21.45 20 20.2 32012 20.2 down down correct
519295.BSE Bambino Agro Industries Limited 20230220 0 326.05 326.05 316.1 318.1 318 318.1 down down correct
519307.BSE Vikas WSP Limited 20230220 0 1.35 1.37 1.32 1.32 168033 1.32 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230220 0 53.6 54.85 53 54.7 198 54.7 up up correct
519383.BSE Anik Industries Limited 20230220 0 38 38 35.85 36 5375 36 down down correct
519397.BSE Sharat Industries Limited 20230220 0 49.2 50.4 48.75 48.8 2667 48.8 down down correct
519421.BSE KSE Limited 20230220 0 1650.05 1723.95 1630 1662.05 699 1662.05 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230220 0 48.15 51.35 47.05 47.65 476 47.65 down down correct
519457.BSE Virat Crane Industries Limited 20230220 0 34.2 34.2 32.95 33.45 3346 33.45 down down correct
519475.BSE Chordia Food Products Limited 20230220 0 103.8 103.8 94.1 97.7 1170 97.7 down down correct
519532.BSE Asian Tea and Exports Ltd 20230220 0 13.1 13.1 11.5 12.74 6257 12.74 down down correct
519552.BSE Heritage Foods Limited 20230220 0 155 155 150.5 150.75 6957 150.75 down down correct
519566.BSE Simran Farms Limited 20230220 0 128.9 128.9 125 125.25 2693 125.25 down down correct
519588.BSE DFM Foods Limited 20230220 0 457 460.5 456.25 459.8 1579 459.8 up up correct
519600.BSE CCL Products (India) Limited 20230220 0 550.95 550.95 541.65 543.8 5215 543.8 down down correct
519612.BSE Mahaan Foods Limited 20230220 0 31.85 33.4 31 33.4 2421 33.4 up up correct
520021.BSE Omax Autos Limited 20230220 0 52.9 53 51.5 52.3 1777 52.3 down down correct
520051.BSE Jamna Auto Industries Limited 20230220 0 104.35 104.75 101.2 102.15 46626 102.15 down down correct
520059.BSE Munjal Auto Industries Limited 20230220 0 45.25 45.25 43.05 43.35 26259 43.35 down down correct
520073.BSE RACL Geartech Limited 20230220 0 836.5 893 836.5 888.55 3641 888.55 up down incorrect
520075.BSE Samkrg Pistons and Rings Limited 20230220 0 148.45 148.45 144.2 144.8 1403 144.8 down up incorrect
520111.BSE Ratnamani Metals & Tubes Limited 20230220 0 2145.05 2211.15 2097 2101.7 17974 2101.7 down up incorrect
520113.BSE Vesuvius India Limited 20230220 0 1792 1812.95 1756.8 1788.5 2311 1788.5 down up incorrect
520119.BSE Automotive Stampings and Assemblies Limited 20230220 0 318.5 318.5 309.95 310.85 1231 310.85 down up incorrect
520123.BSE ABC India Limited 20230220 0 84.5 84.5 77.5 77.8 278 77.8 down up incorrect
520127.BSE Balurghat Technologies Limited 20230220 0 12 12.5 12 12.43 1905 12.43 up up correct
520141.BSE Sibar Auto Parts Limited 20230220 0 8.26 8.6 7.84 8.47 3374 8.47 up up correct
521016.BSE Indo Count Industries Limited 20230220 0 131.75 132.5 130.15 130.55 9312 130.55 down down correct
521034.BSE Soma Textiles & Industries Limited 20230220 0 17.5 17.5 17.5 17.5 13698 17.5
521054.BSE Kakatiya Textiles Limited 20230220 0 36.4 36.6 33.55 35.7 3759 35.7 down down correct
521080.BSE Pasari Spinning Mills Limited 20230220 0 7.57 7.75 7.2 7.23 7070 7.23 down down correct
521082.BSE CLC Industries Limited 20230220 0 1.33 1.33 1.33 1.33 2309 1.33
521097.BSE Amarjothi Spinning Mills Limited 20230220 0 175.7 183.6 168.25 181.3 9757 181.3 up up correct
521113.BSE Suditi Industries Limited 20230220 0 23.95 23.95 20.6 21.85 9671 21.85 down down correct
521141.BSE Aditya Spinners Limited 20230220 0 20.4 20.5 19.3 19.55 2059 19.55 down down correct
521149.BSE Prime Urban Development India Limited 20230220 0 6 6 6 6 317 6
521151.BSE Dhanlaxmi Fabrics Limited 20230220 0 43 43 41.1 42.4 701 42.4 down up incorrect
521163.BSE Zodiac Clothing Company Limited 20230220 0 91.9 93.4 90.55 92.75 1313 92.75 up down incorrect
521206.BSE Samtex Fashions Limited 20230220 0 2.55 2.6 2.42 2.47 14092 2.47 down up incorrect
521216.BSE Dhanalaxmi Roto Spinners Limited 20230220 0 74.95 75 73.05 75 694 75 up down incorrect
521226.BSE Uniroyal Industries Limited 20230220 0 14.15 14.5 13.65 13.95 1007 13.95 down up incorrect
521228.BSE Tatia Global Vennture Limited 20230220 0 1.25 1.3 1.21 1.26 236921 1.26 up down incorrect
521234.BSE Sri Nachammai Cotton Mills Limited 20230220 0 34.6 34.6 33.5 34.35 1004 34.35 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230220 0 140 140 140 140 8 140
522001.BSE Cranex Limited 20230220 0 26.35 28.7 26.35 28.1 2833 28.1 up up correct
522004.BSE Batliboi Limited 20230220 0 73.95 73.95 69 72.75 20507 72.75 down down correct
522005.BSE Austin Engineering Company Limited 20230220 0 127.7 127.7 122.3 125.35 6008 125.35 down down correct
522014.BSE United Drilling Tools Limited 20230220 0 223 232.8 222.6 227.55 2999 226.9462 up up correct
522017.BSE Fluidomat Limited 20230220 0 214.5 214.5 205 210.8 2821 210.8 down down correct
522034.BSE Shanthi Gears Limited 20230220 0 335.35 335.7 331.05 332.05 223 332.05 down down correct
522064.BSE Honda India Power Products Limited 20230220 0 1982 1982.05 1929.6 1949.1 4357 1949.1 down down correct
522073.BSE The Hi-Tech Gears Limited 20230220 0 260.4 260.4 251 252.35 2806 252.35 down down correct
522074.BSE ELGI Equipments Limited 20230220 0 446.85 468 438.25 453.85 59331 453.85 up up correct
522091.BSE United Van Der Horst Limited 20230220 0 72.85 72.85 72.85 72.85 10 72.85
522101.BSE Kilburn Engineering Limited 20230220 0 85.1 86.9 83.05 85.35 171496 85.35 up up correct
522105.BSE Birla Precision Technologies Limited 20230220 0 36.5 37.2 36 36.3 32471 36.3 down down correct
522108.BSE Yuken India Limited 20230220 0 540.05 540.05 524.7 539 212 539 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230220 0 1105.85 1109 1050 1075 1812 1075 down down correct
522134.BSE Artson Engineering Limited 20230220 0 81 81 76.1 76.95 39004 76.95 down down correct
522152.BSE Solitaire Machine Tools Limited 20230220 0 46.3 46.3 45.75 45.75 91 45.75 down down correct
522183.BSE ITL Industries Limited 20230220 0 188 194.4 176.6 179.65 7464 179.65 down down correct
522195.BSE Frontier Springs Limited 20230220 0 428.7 428.7 401.8 406.1 3541 406.1 down down correct
522205.BSE Praj Industries Limited 20230220 0 365.8 365.8 354.75 355.8 66290 355.8 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230220 0 73.9 76.95 71.1 73.35 2721 73.35 down down correct
522209.BSE Yogi Infra Projects Limited 20230220 0 3.65 3.65 3.2 3.32 9319 3.32 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230220 0 113.8 113.8 107.25 108.75 7926 108.75 down down correct
522231.BSE Conart Engineers Limited 20230220 0 43.3 43.55 40.55 41.9 6158 41.9 down down correct
522241.BSE M M Forgings Limited 20230220 0 879 879 851 851 189 851 down down correct
522251.BSE Cenlub Industries Limited 20230220 0 167.7 171.9 160 160.8 34385 160.8 down down correct
522257.BSE Rajoo Engineers Limited 20230220 0 27.05 27.55 26.8 26.9 41041 26.9 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230220 0 35.95 35.95 34 35.9 1677 35.9 down down correct
522275.BSE GE T&D India Limited 20230220 0 117.7 117.7 115.5 116.6 262 116.6 down down correct
522281.BSE Ram Ratna Wires Limited 20230220 0 155.05 157.55 155 155.1 1057 155.1 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230220 0 42.3 42.3 40.15 40.15 21953 40.15 down down correct
522294.BSE T & I Global Limited 20230220 0 122.5 122.5 107 108.5 2604 108.5 down down correct
522295.BSE Control Print Limited 20230220 0 457.25 466 454.35 464.65 2169 464.65 up up correct
523007.BSE Ansal Buildwell Limited 20230220 0 84 84 73 77.05 5498 77.05 down down correct
523011.BSE Weizmann Limited 20230220 0 103.15 103.5 100.2 101.05 1129 101.05 down down correct
523019.BSE B.N.Rathi Securities Limited 20230220 0 37.95 37.95 37 37.75 3987 37.75 down down correct
523021.BSE Rishi Techtex Limited 20230220 0 24.15 24.15 24 24.05 419 24.05 down down correct
523023.BSE Sinclairs Hotels Limited 20230220 0 107 109.6 104.25 105 11922 105 down down correct
523025.BSE Safari Industries (India) Limited 20230220 0 1954.05 1998.7 1925 1954.8 1811 1954.8 up up correct
523062.BSE J.J. Finance Corporation Limited 20230220 0 16.45 16.45 15.35 15.35 1362 15.35 down down correct
523100.BSE Cosmo Ferrites Limited 20230220 0 185.7 185.7 170 174.05 21108 174.05 down down correct
523113.BSE Futuristic Securities Limited 20230220 0 12.41 12.41 12.41 12.41 245 12.41
523116.BSE Sanco Trans Limited 20230220 0 740 740 740 740 10 740
523120.BSE Ador Multiproducts Limited 20230220 0 59.5 59.5 55.1 55.2 163 55.2 down down correct
523127.BSE EIH Associated Hotels Limited 20230220 0 399.5 401 390 395.75 3167 395.75 down down correct
523144.BSE Medi-Caps Limited 20230220 0 38 39.8 37.5 37.75 4856 37.75 down down correct
523160.BSE Morganite Crucible (India) Limited 20230220 0 949.95 949.95 910 914.55 594 914.55 down down correct
523229.BSE Bharat Seats Limited 20230220 0 91.9 91.9 88 88.55 13298 88.55 down down correct
523232.BSE Continental Petroleums Limited 20230220 0 46.45 46.45 43.4 45.1 339 45.1 down down correct
523248.BSE Machino Plastics Limited 20230220 0 112 113.2 112 113.2 208 113.2 up up correct
523260.BSE Pearl Polymers Limited 20230220 0 22.5 22.75 21.75 22 5320 22 down down correct
523261.BSE Venky's (India) Limited 20230220 0 1734.15 1746.5 1706.75 1710 3634 1710 down down correct
523277.BSE GV Films Limited 20230220 0 0.59 0.6 0.58 0.6 2060792 0.6 up up correct
523283.BSE Superhouse Limited 20230220 0 214.65 254.25 210.6 252.7 36818 252.7 up up correct
523289.BSE Rama Vision Limited 20230220 0 51.5 51.5 48.75 50.1 4284 50.1 down down correct
523301.BSE TCPL Packaging Limited 20230220 0 1402.45 1402.45 1370 1376.15 103 1376.15 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230220 0 119 119 116 116.3 13619 116.3 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230220 0 1825.05 1893.6 1822.5 1879.65 869 1879.65 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230220 0 610.7 619.95 595 600 825 600 down down correct
523367.BSE DCM Shriram Limited 20230220 0 865 872 860.35 869 1529 869 up up correct
523369.BSE DCM Shriram Industries Limited 20230220 0 71.4 71.4 69.4 69.8 11060 68.8029 down down correct
523371.BSE Mawana Sugars Limited 20230220 0 84 84.4 82.8 83.35 917 83.35 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230220 0 112.15 112.2 109 109.4 515 109.4 down down correct
523385.BSE Nilkamal Limited 20230220 0 2007.35 2050 1936.35 1946.45 500 1946.45 down down correct
523391.BSE Nahar Poly Films Limited 20230220 0 218.95 221.3 214.75 215.9 1087 215.9 down down correct
523395.BSE 3M India Limited 20230220 0 22322.85 22322.85 21872.6 22032.75 414 22032.75 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230220 0 1173.45 1213.2 1164.9 1195.1 1518 1195.1 up up correct
523419.BSE Tamilnadu Telecommunications Limited 20230220 0 7.1 7.38 7.1 7.38 452 7.38 up up correct
523445.BSE Reliance Industrial Infrastructure Limited 20230220 0 865 871.15 847.15 848.9 11505 848.9 down down correct
523449.BSE Sharp India Limited 20230220 0 56.8 56.8 53 53.15 2599 53.15 down down correct
523465.BSE Ind Bank Housing Limited 20230220 0 27.9 27.9 25.65 26.05 6505 26.05 down down correct
523475.BSE Lotus Chocolate Company Limited 20230220 0 303.75 303.75 303.75 303.75 1326 303.75
523483.BSE Pacific Industries Limited 20230220 0 171 175.3 166.25 168.5 1446 168.5 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230220 0 20.75 21.5 20.75 21.35 850 21.35 up up correct
523519.BSE Universal Office Automation Limited 20230220 0 3.84 3.84 3.79 3.79 71 3.79 down down correct
523537.BSE APM Industries Limited 20230220 0 53.65 55.55 53.65 54.4 6436 54.4 up up correct
523539.BSE Precision Wires India Ltd 20230220 0 71.5 71.5 66.95 67.75 18192 67.4444 down down correct
523550.BSE Krypton Industries Limited 20230220 0 20.1 20.9 20.1 20.1 2548 20.1
523558.BSE Swiss Military Consumer Goods Limited 20230220 0 15.3 15.8 15.3 15.4 96202 15.4 up up correct
523566.BSE Martin Burn Limited 20230220 0 38 38 36.3 36.5 287 36.5 down down correct
523586.BSE Indian Toners & Developers Limited 20230220 0 191.05 194 190.2 190.55 5219 190.55 down down correct
523594.BSE Kunststoffe Industries Limited 20230220 0 26.35 26.35 25.4 25.7 5105 25.7 down down correct
523606.BSE Sika Interplant Systems Limited 20230220 0 582.95 590 560 571.45 3792 571.45 down down correct
523610.BSE ITI Limited 20230220 0 98 98.6 97.05 97.75 33558 97.75 down down correct
523618.BSE Dredging Corporation of India Limited 20230220 0 350 350 342.05 343.25 1599 343.25 down down correct
523620.BSE Phaarmasia Limited 20230220 0 26.25 27.45 26.15 26.15 260 26.15 down down correct
523630.BSE National Fertilizers Limited 20230220 0 64.05 65.65 63.15 64.35 298058 64.35 up down incorrect
523642.BSE PI Industries Limited 20230220 0 3290 3345.05 3248 3336.6 8518 3331.8494 up down incorrect
523648.BSE Plastiblends India Limited 20230220 0 164.75 166.65 162.05 163.6 2267 163.6 down up incorrect
523650.BSE Redex Protech Limited 20230220 0 62 63.15 59 60.6 25412 60.6 down up incorrect
523660.BSE The Waterbase Limited 20230220 0 72.75 72.8 70.95 71.2 4748 71.2 down up incorrect
523672.BSE Flex Foods Limited 20230220 0 92.5 95.8 90.3 92.2 8798 92.2 down up incorrect
523696.BSE Fortis Malar Hospitals Limited 20230220 0 52.5 52.5 51.2 51.3 51 51.3 down up incorrect
523704.BSE Mastek Limited 20230220 0 1625.05 1695 1612.5 1673.45 8976 1673.45 up down incorrect
523708.BSE Eimco Elecon (India) Limited 20230220 0 388.9 394.8 372.7 377.55 1212 377.55 down up incorrect
523710.BSE Sayaji Hotels Limited 20230220 0 359 359 340.05 340.05 16 340.05 down up incorrect
523716.BSE Ashiana Housing Limited 20230220 0 149.6 150.35 147.7 148.1 456 148.1 down up incorrect
523722.BSE Svam Software Limited 20230220 0 3.42 3.61 3.42 3.55 12315 3.55 up up correct
523732.BSE Ecoboard Industries Limited 20230220 0 19.85 19.95 19.55 19.95 22111 19.95 up up correct
523736.BSE Dhunseri Ventures Limited 20230220 0 239 239 233 234.45 1009 234.45 down down correct
523782.BSE Mitshi India Limited 20230220 0 13 13 12.95 12.95 65 12.95 down down correct
523792.BSE Mazda Limited 20230220 0 635.05 670 633.65 652.75 588 652.75 up up correct
523828.BSE Menon Bearings Limited 20230220 0 104.6 107.45 102.5 103.2 11586 103.2 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230220 0 28.45 28.45 28.45 28.45 10 28.45
523838.BSE Simplex Infrastructures Limited 20230220 0 45 45.05 41.3 43.35 39357 43.35 down down correct
523840.BSE Innovative Tech Pack Limited 20230220 0 16.75 17.6 16.35 16.9 6391 16.9 up up correct
523842.BSE Super Tannery Limited 20230220 0 7.19 7.19 6.9 7.01 17736 7.01 down down correct
523850.BSE Axtel Industries Limited 20230220 0 215 217.8 210 213 6569 213 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230220 0 10.66 10.89 9.2 10.53 13344 10.53 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230220 0 1310.1 1403 1302 1371.6 566 1371.6 up up correct
524037.BSE Rama Phosphates Limited 20230220 0 206 215.85 203.65 206.15 5386 206.15 up up correct
524038.BSE Venlon Enterprises Limited 20230220 0 5.57 5.57 4.82 4.99 8176 4.99 down down correct
524051.BSE Polyplex Corporation Limited 20230220 0 1486.25 1498.05 1472 1485.8 11108 1454.9252 down down correct
524075.BSE Albert David Limited 20230220 0 560.05 570.3 560 564.25 214 564.25 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230220 0 46.95 46.95 43.75 43.75 1659 43.75 down down correct
524091.BSE Acrysil Limited 20230220 0 501.35 522.3 501.35 512.65 35410 512.65 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230220 0 114 114 111.05 111.05 154 111.05 down down correct
524200.BSE Vinati Organics Limited 20230220 0 1914.95 1914.95 1854.4 1866.4 1120 1866.4 down down correct
524202.BSE Lactose (India) Limited 20230220 0 49.1 50.75 48.6 50.25 1958 50.25 up up correct
524212.BSE Wanbury Limited 20230220 0 39.3 40.3 39.1 39.1 1928 39.1 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230220 0 230.05 245.5 230.05 238.55 55808 238.55 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230220 0 111.95 111.95 108.6 109.15 219251 109.15 down down correct
524280.BSE Kopran Limited 20230220 0 130 134.5 129.65 133.15 2796 133.15 up up correct
524288.BSE Aimco Pesticides Limited 20230220 0 122.5 125.5 121 122.85 7698 122.85 up up correct
524314.BSE Gujarat Terce Laboratories Limited 20230220 0 17.7 18.25 17.1 18.25 2236 18.25 up up correct
524324.BSE Seya Industries Limited 20230220 0 26.15 26.15 26.15 26.15 3360 26.15
524330.BSE Jayant Agro-Organics Limited 20230220 0 171.15 171.15 167.75 170.35 532 170.35 down up incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230220 0 46.75 48.15 45.9 48.15 205 48.15 up down incorrect
524342.BSE Indo Borax & Chemicals Limited 20230220 0 123 123 115.95 118.5 7051 118.5 down up incorrect
524394.BSE Vimta Labs Limited 20230220 0 313 315 308 310.25 1243 310.25 down up incorrect
524400.BSE Ishita Drugs and Industries Limited 20230220 0 49.5 49.5 49.3 49.35 279 49.35 down up incorrect
524404.BSE Marksans Pharma Limited 20230220 0 69.2 70.95 68.95 70 612582 70 up down incorrect
524408.BSE Universal Starch-Chem Allied Limited 20230220 0 130 130 124 124.4 621 124.4 down up incorrect
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230220 0 31.9 31.95 29.9 30.15 3621 30.15 down up incorrect
524440.BSE Camex Limited 20230220 0 27 28.7 26.3 27.75 938 27.75 up down incorrect
524444.BSE Evexia Lifecare Limited 20230220 0 2.11 2.11 1.83 1.89 3979561 1.89 down up incorrect
524470.BSE Syncom Formulations (India) Limited 20230220 0 7.1 7.16 6.8 6.89 609868 6.89 down up incorrect
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230220 0 335.1 335.5 335.1 335.5 28 335.5 up up correct
524488.BSE SVC Industries Limited 20230220 0 2.7 2.7 2.53 2.57 18862 2.57 down down correct
524506.BSE Coral Laboratories Limited 20230220 0 271.35 271.35 255 257.45 2037 257.45 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230220 0 90 90.25 85.8 86.4 2453 86.4 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230220 0 60.7 60.7 59 59.75 25177 59.75 down down correct
524522.BSE Laffans Petrochemicals Limited 20230220 0 38.75 41 38.75 39.15 710 39.15 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230220 0 398.35 405.4 395.05 395.9 510 395.9 down down correct
524558.BSE Neuland Laboratories Limited 20230220 0 1630.15 1687.4 1607.3 1648.05 3947 1648.05 up up correct
524564.BSE Gayatri BioOrganics Limited 20230220 0 7.15 7.49 7.15 7.29 1380 7.29 up down incorrect
524570.BSE Poddar Pigments Limited 20230220 0 268.95 272 267 268.85 275 268.85 down up incorrect
524580.BSE Priya Limited 20230220 0 17.3 17.3 17.19 17.19 509 17.19 down up incorrect
524582.BSE Tirupati Starch and Chemicals Limited 20230220 0 74 75 71 75 2918 75 up down incorrect
524592.BSE JD Orgochem Limited 20230220 0 6.43 6.43 6.11 6.11 882 6.11 down up incorrect
524594.BSE Ashok Alco-Chem Limited 20230220 0 88.65 105 84.65 87.6 25176 87.6 down up incorrect
524598.BSE AksharChem (India) Limited 20230220 0 230.15 239 226.2 228.55 38127 228.55 down up incorrect
524606.BSE Beryl Drugs Limited 20230220 0 13.4 13.4 12.75 12.75 600 12.75 down up incorrect
524632.BSE Shukra Pharmaceuticals Limited 20230220 0 68.9 68.9 68.9 68.9 98 68.9
524634.BSE Alufluoride Limited 20230220 0 329.8 329.8 318 320.95 5769 320.95 down up incorrect
524640.BSE Archit Organosys Limited 20230220 0 69.1 70.9 68.1 68.75 46922 68.75 down up incorrect
524648.BSE Indo Amines Limited 20230220 0 90 92.6 89 89.6 17338 89.6 down up incorrect
524652.BSE Ind-Swift Limited 20230220 0 8.82 9.02 8.47 8.55 20545 8.55 down up incorrect
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230220 0 4.8 4.9 4.45 4.56 54039 4.56 down up incorrect
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230220 0 23.9 24.75 23.6 23.95 43095 23.95 up up correct
524669.BSE Hester Biosciences Limited 20230220 0 1797.3 1827 1755 1768.15 368 1768.15 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230220 0 19.15 19.15 18.55 18.7 57290 18.7 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230220 0 65 65 62.75 64.8 3701 64.8 down down correct
524709.BSE NACL Industries Limited 20230220 0 98.4 98.4 93.4 94.05 8302 94.05 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230220 0 10.2 10.45 9.5 9.79 19384 9.79 down down correct
524717.BSE Titan Biotech Limited 20230220 0 229.95 230 226 227.35 4275 227.35 down down correct
524727.BSE Span Divergent Limited 20230220 0 13.23 13.23 13.23 13.23 64 13.23
524731.BSE Jenburkt Pharmaceuticals Limited 20230220 0 615.6 639 615.6 630.05 163 630.05 up up correct
524735.BSE Hikal Limited 20230220 0 319.1 320.1 313.25 315.1 17805 315.1 down down correct
524742.BSE Caplin Point Laboratories Limited 20230220 0 689.85 689.85 680 681.6 6952 681.6 down down correct
524748.BSE Link Pharma Chem Limited 20230220 0 45.8 49.6 45.55 45.6 5700 45.6 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230220 0 24.45 28.5 24.3 25.35 967 25.35 up up correct
524774.BSE NGL Fine-Chem Limited 20230220 0 1539.95 1540.8 1445 1449.3 848 1449.3 down down correct
524790.BSE Everest Organics Limited 20230220 0 101.3 103.45 99.95 102.05 1450 102.05 up up correct
524804.BSE Aurobindo Pharma Limited 20230220 0 468.2 473.05 464.3 465 20604 465 down down correct
524808.BSE Phyto Chem (India) Limited 20230220 0 49.5 49.5 46.1 46.1 1364 46.1 down down correct
524816.BSE NATCO Pharma Limited 20230220 0 536 554.95 535.55 549.3 27664 548.05 up up correct
524818.BSE Dynamic Industries Limited 20230220 0 69.75 69.75 64.1 68.5 1328 68.5 down down correct
524820.BSE Panama Petrochem Limited 20230220 0 313 313 302 307.5 12667 307.5 down down correct
524824.BSE Bal Pharma Limited 20230220 0 76.85 78.15 72.25 75.45 7335 75.45 down down correct
524828.BSE BDH Industries Limited 20230220 0 122.4 126.8 122.4 124.1 715 124.1 up up correct
526001.BSE Jauss Polymers Limited 20230220 0 4.85 4.85 4.85 4.85 50 4.85
526025.BSE Globus Power Generation Limited 20230220 0 16.75 18.75 16.75 18.25 20958 18.25 up up correct
526043.BSE Polymechplast Machines Limited 20230220 0 61.6 66.95 61.55 66.95 1955 66.95 up up correct
526073.BSE Galaxy Bearings Limited 20230220 0 983 997 951 983.1 463 983.1 up up correct
526093.BSE Sathavahana Ispat Limited 20230220 0 2.44 2.68 2.44 2.6 11804 2.6 up up correct
526117.BSE Shervani Industrial Syndicate Limited 20230220 0 328.1 344.5 328.1 344.5 394 344.5 up up correct
526133.BSE Supertex Industries Limited 20230220 0 13 13 12.42 12.91 6835 12.91 down down correct
526137.BSE Shetron Limited 20230220 0 64 67.9 63 65.5 344 65.5 up up correct
526139.BSE Transgene Biotek Limited 20230220 0 2.75 2.79 2.58 2.59 45229 2.59 down down correct
526143.BSE MPL Plastics Limited 20230220 0 16.51 17 15.2 15.94 12206 15.94 down down correct
526159.BSE Nikhil Adhesives Limited 20230220 0 110 110 105.9 107.75 29699 107.75 down down correct
526161.BSE Spenta International Limited 20230220 0 94 94 94 94 300 94
526169.BSE Multibase India Limited 20230220 0 203.5 203.5 196.25 197.6 1544 197.6 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230220 0 83 83 82.1 82.85 1377 82.85 down down correct
526187.BSE Ashram Online.com Limited 20230220 0 4.1 4.2 3.9 4.1 205 4.1
526217.BSE Hitech Corporation Limited 20230220 0 198.5 200.75 197.2 200.75 2195 200.75 up up correct
526225.BSE Bloom Dekor Limited 20230220 0 14.55 14.55 14 14 195 14 down down correct
526227.BSE Filatex India Limited 20230220 0 41.1 42.2 41.1 41.45 14955 41.45 up up correct
526241.BSE Amrapali Industries Limited 20230220 0 12.84 13.38 12.5 12.65 1447 12.65 down down correct
526247.BSE Premier Explosives Limited 20230220 0 388.9 388.9 364.75 370.1 1160 370.1 down down correct
526263.BSE Mold-Tek Technologies Limited 20230220 0 227.1 240.7 218.9 236.85 108760 236.85 up down incorrect
526315.BSE Divyashakti Granites Limited 20230220 0 69.6 73.95 69.6 73.3 1297 73.3 up down incorrect
526335.BSE Shreyas Intermediates Limited 20230220 0 8.9 8.9 8.28 8.88 1895 8.88 down up incorrect
526355.BSE Duropack Limited 20230220 0 71.9 71.9 66.6 68.95 1534 68.95 down up incorrect
526365.BSE Swarnsarita Gems Limited 20230220 0 21.05 24.8 21.05 21.6 7807 21.6 up down incorrect
526381.BSE Patel Integrated Logistics Limited 20230220 0 13.68 13.68 12.97 13.02 18225 13.02 down up incorrect
526397.BSE Alphageo (India) Limited 20230220 0 252.75 255.75 250.7 252.35 475 252.35 down up incorrect
526407.BSE Ritesh Properties and Industries Ltd 20230220 0 45.8 46.5 44.55 45.75 35434 45.75 down up incorrect
526415.BSE OK Play India Limited 20230220 0 67.05 67.05 67.05 67.05 104449 67.05
526423.BSE Kriti Industries (India) Limited 20230220 0 92.35 110.75 91.85 108.75 127830 108.75 up down incorrect
526433.BSE ASM Technologies Limited 20230220 0 418.05 422 412.55 416.6 3076 415.6 down up incorrect
526435.BSE Perfectpac Limited 20230220 0 58.2 61.45 58.15 61.45 71 61.45 up up correct
526441.BSE Vision Cinemas Limited 20230220 0 1.13 1.13 1.02 1.02 3717 1.02 down down correct
526471.BSE Winsome Breweries Limited 20230220 0 9.75 9.75 9.01 9.41 6706 9.41 down down correct
526479.BSE Sky Industries Limited 20230220 0 72.5 78.55 71 73.9 668 73.9 up up correct
526481.BSE Phoenix International Limited 20230220 0 24.55 25.25 24.55 24.6 1640 24.6 up up correct
526492.BSE Rishiroop Limited 20230220 0 100 100 99.05 99.05 735 99.05 down down correct
526500.BSE Sterling Greenwoods Limited 20230220 0 33.85 34 33 34 25 34 up up correct
526504.BSE Dolphin Medical Services Limited 20230220 0 1.7 1.7 1.54 1.7 25723 1.7
526506.BSE Systematix Corporate Services Limited 20230220 0 222.25 222.25 209.75 212.6 511 212.6 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230220 0 112.5 112.5 104.05 105.5 3661 105.5 down down correct
526525.BSE Worldwide Leather Exports Limited 20230220 0 16.1 16.1 15.35 15.35 31 15.35 down down correct
526544.BSE Scanpoint Geomatics Limited 20230220 0 9.5 9.5 8.87 8.92 4502 8.92 down up incorrect
526546.BSE Choksi Laboratories Limited 20230220 0 46.95 46.95 43.7 44.35 628 44.35 down up incorrect
526568.BSE Longview Tea Company Limited 20230220 0 27 27 27 27 29 27
526574.BSE Enterprise International Limited 20230220 0 20.95 20.95 17.7 20.05 306 20.05 down down correct
526576.BSE Techindia Nirman Limited 20230220 0 8.73 8.97 8.01 8.58 2970 8.58 down down correct
526582.BSE TPL Plastech Limited 20230220 0 31.95 33.6 31.95 32.75 1151 32.75 up up correct
526586.BSE Wim Plast Limited 20230220 0 433 446.8 433 442.95 3430 442.95 up up correct
526596.BSE Liberty Shoes Ltd 20230220 0 220.45 224.55 214.8 216.8 5504 216.8 down down correct
526608.BSE Electrotherm (India) Limited 20230220 0 62.75 62.85 60.1 60.75 1620 60.75 down down correct
526612.BSE Blue Dart Express Limited 20230220 0 6204.7 6268 6170.5 6246.8 206 6246.8 up up correct
526616.BSE National Plastic Industries Limited 20230220 0 40.8 42.75 40.8 42.25 6492 42.25 up up correct
526622.BSE MFL India Limited 20230220 0 0.8 0.81 0.74 0.77 2125857 0.77 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230220 0 27.05 27.05 25.8 27.05 15922 27.05
526650.BSE Tourism Finance Corporation of India Limited 20230220 0 70.4 73.5 70.4 72.55 18612 72.55 up up correct
526666.BSE Bhartiya International Limited 20230220 0 202.6 202.6 201 201.1 271 201.1 down down correct
526683.BSE Hotel Rugby Limited 20230220 0 6.64 6.64 6.64 6.64 2907 6.64
526703.BSE Ecoplast Limited 20230220 0 70 72.35 68 71.95 1344 71.95 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230220 0 119 123.4 112.25 122.1 738 122.1 up up correct
526721.BSE Nicco Parks & Resorts Limited 20230220 0 107 107.65 103.25 106.7 176 106.4489 down down correct
526725.BSE The Sandesh Limited 20230220 0 862 895.05 862 883.7 300 878.5667 up up correct
526727.BSE Garnet Construction Limited 20230220 0 14.85 14.85 14 14.15 5677 14.15 down down correct
526731.BSE Bright Brothers Limited 20230220 0 143 144.5 137.5 140 2145 140 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230220 0 5.63 5.82 5.63 5.82 1064 5.82 up up correct
526739.BSE Narmada Gelatines Limited 20230220 0 312 312 291 295.15 5324 295.15 down down correct
526747.BSE P G Foils Limited 20230220 0 173 177.9 173 175.95 1930 175.95 up up correct
526751.BSE Gratex Industries Limited 20230220 0 13.5 13.5 12.85 13.5 131 13.5
526761.BSE Howard Hotels Limited 20230220 0 8.06 8.06 8.06 8.06 785 8.06
526775.BSE Valiant Communications Limited 20230220 0 149.95 150 140.55 141.5 247 141.5 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230220 0 994 994 970.05 974.55 681 974.55 down down correct
526807.BSE Seamec Limited 20230220 0 690.3 691.45 672.1 682.6 252 682.6 down down correct
526813.BSE Raghunath International Limited 20230220 0 14.15 14.15 13.16 13.2 774 13.2 down down correct
526817.BSE Cheviot Company Limited 20230220 0 1076.15 1076.15 1051 1059.25 592 1059.25 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230220 0 409.5 409.5 385 388.65 1887 388.65 down down correct
526827.BSE Spice Islands Apparels Limited 20230220 0 9.34 9.8 8.88 9.77 170 9.77 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230220 0 21.8 24.8 21.6 23.3 13303 23.3 up up correct
526851.BSE Arex Industries Limited 20230220 0 93.5 108.45 91.5 96.5 500 96.5 up up correct
526853.BSE Bilcare Limited 20230220 0 53.8 53.85 51.5 53.2 25444 53.2 down down correct
526861.BSE Rishi Laser Limited 20230220 0 31.5 31.5 30.65 31.35 20722 31.35 down down correct
526871.BSE Intec Capital Limited 20230220 0 18.95 18.95 17.45 18.45 746 18.45 down up incorrect
526881.BSE 63 moons technologies limited 20230220 0 205.05 208.7 200.3 202.95 53744 202.95 down up incorrect
526899.BSE Himalaya Food International Limited 20230220 0 23.3 23.6 22.4 22.45 60590 22.45 down up incorrect
526905.BSE Padmanabh Industries Limited 20230220 0 3.24 3.24 3.24 3.24 202 3.24
526921.BSE Twentyfirst Century Management Services Limited 20230220 0 18.2 18.9 18.2 18.2 2429 18.2
526931.BSE Hariyana Ship Breakers Limited 20230220 0 68 68 65.6 65.7 341 65.7 down up incorrect
526945.BSE Tyroon Tea Company Limited 20230220 0 103 104.95 100.1 100.6 251 100.6 down up incorrect
526947.BSE La Opala RG Limited 20230220 0 361 367.7 355.6 364.85 20339 364.85 up down incorrect
526953.BSE Venus Remedies Limited 20230220 0 149.35 150.15 147 149 5905 149 down up incorrect
526965.BSE Gujarat Craft Industries Limited 20230220 0 80.85 82 77.05 79.65 457 79.65 down up incorrect
526971.BSE Dhoot Industrial Finance Limited 20230220 0 71 71 68 68.05 1772 68.05 down up incorrect
526981.BSE Shri Bajrang Alliance Limited 20230220 0 140.4 159.95 140.4 147.95 2831 147.95 up down incorrect
530001.BSE Gujarat Alkalies and Chemicals Limited 20230220 0 668.5 668.5 648.25 659.05 2985 659.05 down down correct
530005.BSE The India Cements Limited 20230220 0 198.35 201.9 194.3 199.1 191507 199.1 up up correct
530007.BSE JK Tyre & Industries Limited 20230220 0 154.15 156 152.45 152.8 74054 152.8 down down correct
530017.BSE Standard Industries Limited 20230220 0 29.7 30.45 29.7 30.45 21302 30.45 up up correct
530023.BSE The Investment Trust of India Limited 20230220 0 86.1 86.1 80.2 83 4119 83 down down correct
530043.BSE Acknit Industries Limited 20230220 0 146 146.85 145.05 145.25 657 145.25 down down correct
530045.BSE Titan Securities Limited 20230220 0 18.2 18.2 17.1 17.8 9892 17.8 down down correct
530063.BSE Yashraj Containeurs Limited 20230220 0 13.25 13.25 11.3 11.9 22115 11.9 down down correct
530067.BSE CSL Finance Limited 20230220 0 244.1 244.1 237.8 240.3 1857 240.3 down down correct
530075.BSE Selan Exploration Technology Limited 20230220 0 304.7 307.8 287.05 291.7 16943 291.7 down down correct
530077.BSE Freshtrop Fruits Limited 20230220 0 108.65 111.7 108 109.5 3204 109.5 up up correct
530079.BSE Faze Three Limited 20230220 0 274.55 278.35 274.55 277.05 486 277.05 up up correct
530095.BSE Pradhin Limited 20230220 0 34.8 34.8 34.75 34.75 45 34.75 down down correct
530109.BSE Anupam Finserv Limited 20230220 0 1.85 1.85 1.77 1.8 151792 1.8 down down correct
530111.BSE Raj Packaging Industries Limited 20230220 0 52.35 54.2 51.5 53.7 2606 53.7 up up correct
530119.BSE Natraj Proteins Limited 20230220 0 52.65 52.65 48.8 50.15 914 50.15 down down correct
530125.BSE Samrat Pharmachem Limited 20230220 0 525 548.9 500.05 532.1 3832 532.1 up up correct
530129.BSE Nile Limited 20230220 0 543 564.8 543 550.55 838 550.55 up up correct
530131.BSE Udaipur Cement Works Limited 20230220 0 30.5 31.45 30.3 30.45 36908 30.45 down down correct
530133.BSE Amco India Limited 20230220 0 65.9 65.9 62.2 64.8 25 64.8 down down correct
530139.BSE Kreon Finnancial Services Limited 20230220 0 46.1 48.5 44.15 44.35 6015 44.35 down down correct
530145.BSE Kisan Mouldings Limited 20230220 0 9.7 9.7 9.11 9.32 6299 9.32 down down correct
530151.BSE Vijay Textiles Limited 20230220 0 35.55 35.55 34.1 34.4 2468 34.4 down down correct
530163.BSE Kerala Ayurveda Limited 20230220 0 90.1 93 89.25 89.5 15399 89.5 down down correct
530169.BSE Mohit Paper Mills Limited 20230220 0 19.35 20.25 18.55 19.05 3932 19.05 down down correct
530175.BSE Odyssey Technologies Limited 20230220 0 47.1 48 45.5 45.7 6381 45.7 down down correct
530185.BSE Surat Textile Mills Limited 20230220 0 8.04 8.04 7.86 7.93 126585 7.93 down down correct
530187.BSE Atharv Enterprises Limited 20230220 0 2.86 2.99 2.85 2.9 3982 2.9 up up correct
530201.BSE Kallam Textiles Limited 20230220 0 10.26 10.4 10.26 10.36 18804 10.36 up up correct
530207.BSE Brawn Biotech Limited 20230220 0 20 20 20 20 29 20
530215.BSE Kings Infra Ventures Limited 20230220 0 99.7 100 96 97.75 9824 97.75 down down correct
530233.BSE Auro Laboratories Limited 20230220 0 64 65.85 64 65.4 1756 65.4 up up correct
530245.BSE Aryaman Financial Services Limited 20230220 0 97.7 100.2 97.7 99.75 762 99.75 up up correct
530259.BSE Inter State Oil Carrier Limited 20230220 0 24.8 24.8 22.9 23.35 428 23.35 down down correct
530263.BSE Global Capital Markets Limited 20230220 0 25.1 27.2 25.1 26.7 12662 26.7 up up correct
530299.BSE Kothari Products Limited 20230220 0 119.6 119.6 116.8 117.25 688 117.25 down down correct
530305.BSE Piccadily Agro Industries Limited 20230220 0 44.2 46.5 43.05 45.9 162744 45.9 up up correct
530309.BSE Chandra Prabhu International Ltd 20230220 0 25.3 25.35 24.5 25.15 36914 25.15 down down correct
530313.BSE Laurel Organics Ltd 20230220 0 35.15 35.15 33.25 34.9 843 34.9 down down correct
530315.BSE Hindustan Tin Works Limited 20230220 0 96.85 98.75 94.75 95.05 9060 95.05 down down correct
530317.BSE Godavari Drugs Limited 20230220 0 81.05 86.8 81.05 85.3 6396 85.3 up up correct
530331.BSE Premco Global Limited 20230220 0 395 395 371.75 376.8 1423 370.5191 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230220 0 84.95 84.95 78 78.5 40249 78.5 down down correct
530355.BSE Asian Energy Services Limited 20230220 0 65.55 65.55 61.25 61.5 9233 61.5 down down correct
530367.BSE NRB Bearings Limited 20230220 0 146 147.4 142.6 143.2 2309 143.2 down down correct
530369.BSE Vamshi Rubber Limited 20230220 0 27 27 23 23 1015 23 down down correct
530377.BSE Nila Infrastructures Limited 20230220 0 6.08 6.2 6 6.05 25844 6.05 down down correct
530401.BSE Vinyoflex Limited 20230220 0 78.55 82 78.55 78.55 12043 78.55
530405.BSE Jindal Capital Limited 20230220 0 24.5 25 24.05 24.2 1126 24.2 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230220 0 66.2 67.45 64.6 64.6 8569 64.6 down down correct
530427.BSE Choksi Imaging Limited 20230220 0 44 47.3 44 47.25 2433 47.25 up up correct
530429.BSE Ashish Polyplast Limited 20230220 0 19.95 19.95 19.95 19.95 105 19.95
530431.BSE Ador Fontech Limited 20230220 0 83.8 84.6 81.1 83.6 42621 83.6 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230220 0 96.7 96.7 93 94.05 5575 94.05 down down correct
530449.BSE Rungta Irrigation Limited 20230220 0 38.85 38.85 38.85 38.85 6735 38.85
530459.BSE Valson Industries Limited 20230220 0 24.45 24.45 22.05 23.85 693 23.85 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230220 0 14.85 14.9 14.1 14.45 34402 14.45 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230220 0 375 375 361.7 366.1 4375 366.1 down down correct
530477.BSE Vikram Thermo (India) Limited 20230220 0 56.55 60.3 56.4 59.35 111756 59.35 up up correct
530499.BSE A. K. Capital Services Limited 20230220 0 455 455 440 450.5 838 450.5 down down correct
530517.BSE Relaxo Footwears Limited 20230220 0 781.8 781.8 770 771.45 5279 771.45 down down correct
530521.BSE Virat Industries Limited 20230220 0 234.65 239 226.2 230 160 230 down down correct
530533.BSE Terai Tea Company Limited 20230220 0 65 69.3 65 68.65 499 68.65 up up correct
530545.BSE Cosco (India) Limited 20230220 0 187.95 187.95 163.35 175 484 175 down down correct
530557.BSE NCL Research & Financial Services Limited 20230220 0 0.47 0.47 0.46 0.47 5628986 0.47
530577.BSE Ladderup Finance Limited 20230220 0 22 22.2 20.9 21.15 373 21.15 down down correct
530585.BSE Swastika Investmart Limited 20230220 0 165 165 158.05 159.45 285 159.45 down down correct
530589.BSE Prima Plastics Limited 20230220 0 105.85 112.6 105.85 108.1 22613 108.1 up up correct
530609.BSE Carnation Industries Limited 20230220 0 5.07 5.07 5.07 5.07 2502 5.07
530611.BSE Sturdy Industries Limited 20230220 0 0.45 0.45 0.43 0.43 619055 0.43 down down correct
530617.BSE Sampre Nutritions Limited 20230220 0 95 102.75 94.2 95.1 9286 95.1 up up correct
530621.BSE Akar Auto Industries Limited 20230220 0 66.4 69.5 66.4 67.3 850 67.3 up up correct
530627.BSE Vipul Organics Limited 20230220 0 119 119 109.15 110.9 4299 110.9 down down correct
530643.BSE Eco Recycling Limited 20230220 0 133.85 133.85 130.2 131.5 7174 131.5 down down correct
530655.BSE Goodluck India Limited 20230220 0 437.6 439.5 425.75 428.2 11189 428.2 down down correct
530663.BSE Goyal Associates Limited 20230220 0 2.26 2.26 2.26 2.26 32104 2.26
530665.BSE Zenith Healthcare Limited 20230220 0 4.5 4.5 4.3 4.31 17679 4.31 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230220 0 105 108.85 99.25 104.5 6284 104.5 down down correct
530689.BSE Lykis Limited 20230220 0 71.8 75.3 71.8 75.3 108007 75.3 up up correct
530695.BSE Prime Property Development Corporation Limited 20230220 0 13.2 13.2 12.25 12.25 1041 12.25 down down correct
530697.BSE Zenlabs Ethica Limited 20230220 0 59.85 59.85 52.55 54 11402 54 down down correct
530699.BSE Raj Rayon Industries Limited 20230220 0 72.1 72.1 71.8 72.1 11554 72.1
530711.BSE Jagan Lamps Limited 20230220 0 46.2 46.2 41.5 44 2642 44 down down correct
530715.BSE Alps Industries Limited 20230220 0 1.91 1.95 1.91 1.95 18850 1.95 up up correct
530755.BSE Coral Newsprints Ltd 20230220 0 12.9 13.23 12.9 13.23 7396 13.23 up up correct
530759.BSE Sterling Tools Limited 20230220 0 344.9 344.9 325.9 326.55 12960 326.55 down down correct
530789.BSE Ceejay Finance Limited 20230220 0 109 113.5 106.55 107.3 136 107.3 down down correct
530803.BSE Bhageria Industries Limited 20230220 0 129.7 134.2 129.7 131.35 5070 131.35 up up correct
530809.BSE BNR Udyog Limited 20230220 0 38.1 38.1 34.8 37.95 7766 37.95 down down correct
530813.BSE KRBL Limited 20230220 0 366.15 370.75 360 362.2 15406 362.2 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230220 0 90.8 90.8 88.95 89 736 89 down down correct
530821.BSE SSPDL Limited 20230220 0 17.85 17.85 15.05 15.55 1701 15.55 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230220 0 23.4 24 22.65 24 1317 24 up up correct
530829.BSE CIL Securities Limited 20230220 0 27.6 28.2 26.3 26.95 2204 26.95 down down correct
530839.BSE Clio Infotech Limited 20230220 0 5.04 5.04 4.85 5.04 486 5.04
530843.BSE Cupid Limited 20230220 0 265.75 265.9 257.05 258.1 2651 258.1 down down correct
530845.BSE Sunshield Chemicals Limited 20230220 0 500 513.55 496.55 505.55 3882 505.55 up up correct
530871.BSE Chembond Chemicals Limited 20230220 0 276 278 267.65 270.35 6851 270.35 down down correct
530879.BSE Capital India Finance Limited 20230220 0 88 88 85 87.1 72 87.1 down down correct
530883.BSE Super Crop Safe Limited 20230220 0 6.47 6.47 5.81 5.97 14828 5.97 down down correct
530897.BSE N G Industries LTD 20230220 0 78 78 76.75 78 655 78
530951.BSE Raminfo Limited 20230220 0 114.25 123.7 114.1 115.25 21409 115.25 up down incorrect
530953.BSE Sunil Agro Foods Limited 20230220 0 161.9 161.9 150.4 157.8 2084 157.8 down up incorrect
530959.BSE Diana Tea Company Limited 20230220 0 25.1 25.8 24.15 24.7 10636 24.7 down up incorrect
530961.BSE Vikas EcoTech Limited 20230220 0 3.03 3.1 2.9 2.99 2364937 2.99 down up incorrect
530965.BSE Indian Oil Corporation Limited 20230220 0 80.55 80.95 79.3 79.55 648129 79.55 down up incorrect
530977.BSE Shri Keshav Cements and Infra Limited 20230220 0 130 130 120.25 124.1 2470 124.1 down down correct
530979.BSE India Home Loan Limited 20230220 0 39.8 39.8 36.1 38.75 30914 38.75 down down correct
530991.BSE Roopa Industries Limited 20230220 0 49.35 53.9 47.6 47.7 1080 47.7 down down correct
530997.BSE Unique Organics Limited 20230220 0 43.45 46.45 43.45 44.45 1681 44.45 up up correct
531025.BSE Visagar Financial Services Limited 20230220 0 1.33 1.33 1.33 1.33 38269 1.33
531041.BSE Competent Automobiles Company Limited 20230220 0 218 218.65 209.05 211.35 9444 211.35 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230220 0 14.5 14.5 14.5 14.5 18 14.5
531069.BSE Vijay Solvex Limited 20230220 0 781.2 809 773 779.2 1012 779.2 down down correct
531080.BSE Shri Krishna Devcon Limited 20230220 0 20.25 20.25 19 20 1354 20 down down correct
531082.BSE Alankit Limited 20230220 0 9.05 9.34 8.95 9.02 25566 9.02 down down correct
531083.BSE Nihar Info Global Limited 20230220 0 6.15 6.99 6.15 6.99 3807 6.99 up up correct
531091.BSE United Credit Limited 20230220 0 16.05 17.55 16.05 17.5 2335 17.5 up up correct
531109.BSE Ishan Dyes & Chemicals Limited 20230220 0 60 61 57.75 59.5 10487 59.5 down down correct
531111.BSE Gothi Plascon India Limited 20230220 0 29.9 29.9 29 29.05 1000 29.05 down down correct
531120.BSE Patel Engineering Limited 20230220 0 13.9 13.9 13.55 13.7 294218 13.7 down down correct
531129.BSE Inani Marbles and Industries Limited 20230220 0 22 22 21.4 21.4 1419 21.4 down down correct
531137.BSE Gemstone Investments Limited 20230220 0 0.91 0.94 0.85 0.87 74433 0.87 down down correct
531146.BSE Medicamen Biotech Limited 20230220 0 687.9 690.3 675 683.75 74 683.75 down down correct
531157.BSE Organic Coatings Limited 20230220 0 6.21 6.21 5.9 6.12 267 6.12 down down correct
531158.BSE Catvision Limited 20230220 0 15.8 17.96 15.8 16.72 11754 16.72 up up correct
531161.BSE ABM Knowledgeware Limited 20230220 0 88 93 88 91.5 5802 91.5 up up correct
531163.BSE Kemistar Corporation Limited 20230220 0 40.4 40.4 37.5 38 3207 38 down down correct
531169.BSE SKP Securities Limited 20230220 0 75.55 76.5 75.55 76.3 57 76.3 up up correct
531173.BSE Syschem (India) Limited 20230220 0 53.75 55.75 51.6 52.55 19462 52.55 down down correct
531198.BSE Dhanada Corporation Limited 20230220 0 3.25 3.3 3.09 3.09 1040 3.09 down down correct
531201.BSE Shilchar Technologies Limited 20230220 0 1495 1500 1450.55 1469.75 5728 1469.75 down down correct
531210.BSE Colinz Laboratories Limited 20230220 0 42 42.3 39.9 41.45 208 41.45 down down correct
531212.BSE Nalin Lease Finance Limited 20230220 0 36.9 36.9 34.2 34.25 759 34.25 down down correct
531215.BSE RTS Power Corporation Limited 20230220 0 162 163.8 144 147.55 33254 147.55 down down correct
531223.BSE Anjani Synthetics Limited 20230220 0 27.95 28.55 27 27.05 1012 27.05 down down correct
531233.BSE Rasi Electrodes Limited 20230220 0 14.5 14.5 13.7 14.05 8741 14.05 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230220 0 88 90 83 87.65 475 87.65 down down correct
531241.BSE Linc Pen & Plastics Limited 20230220 0 544.45 551.7 525 529.3 12380 529.3 down down correct
531246.BSE Prima Industries Limited 20230220 0 16.8 16.8 16.8 16.8 350 16.8
531253.BSE India Gelatine & Chemicals Limited 20230220 0 279.45 283 270.4 272.1 12743 272.1 down down correct
531255.BSE Paragon Finance Limited 20230220 0 44.15 44.15 44.15 44.15 1082 44.15
531259.BSE Esha Media Research Limited 20230220 0 5.3 5.55 5.12 5.55 201 5.55 up up correct
531268.BSE B2B Software Technologies Limited 20230220 0 27 27.6 26.4 26.45 1313 26.45 down down correct
531273.BSE Radhe Developers (India) Limited 20230220 0 8.94 9 8.6 8.85 266008 8.85 down down correct
531278.BSE Elixir Capital Limited 20230220 0 40 40 38.5 39.05 2485 39.05 down down correct
531281.BSE P G Industry Limited 20230220 0 13.25 14.5 12.55 12.6 6362 12.6 down down correct
531287.BSE National Plastic Technologies Limited 20230220 0 108.1 110 100.3 103.55 4852 103.55 down down correct
531289.BSE National Fittings Limited 20230220 0 70.35 71 68.6 70.95 3385 70.95 up up correct
531297.BSE Artefact Projects Limited 20230220 0 43 45 43 43.9 2228 43.9 up up correct
531306.BSE DHP India Limited 20230220 0 875.05 909.65 875 881.3 1354 881.3 up up correct
531307.BSE RRIL Limited 20230220 0 13.65 13.65 12.75 13 29477 13 down down correct
531328.BSE Kretto Syscon Limited 20230220 0 0.63 0.63 0.58 0.59 834863 0.59 down down correct
531335.BSE Zydus Wellness Limited 20230220 0 1458 1461.5 1441.95 1445.7 6256 1445.7 down down correct
531337.BSE Jump Networks Limited 20230220 0 3.8 3.8 3.55 3.6 1300 3.6 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230220 0 37.55 37.55 37.55 37.55 10 37.55
531346.BSE Eastern Treads Limited 20230220 0 32.85 32.85 30 31.75 324 31.75 down down correct
531349.BSE Panacea Biotec Limited 20230220 0 121.5 124.45 121.5 122.3 3027 122.3 up up correct
531352.BSE Peeti Securities Limited 20230220 0 29.4 29.4 29.35 29.35 22 29.35 down down correct
531358.BSE Choice International Limited 20230220 0 268.05 271.75 258.55 261.65 57290 261.65 down down correct
531359.BSE Shriram Asset Management Company Limited 20230220 0 186.8 196.1 178.15 196.1 5848 196.1 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230220 0 41.65 41.65 37.2 38.25 15654 38.25 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230220 0 41.5 41.85 40.55 41 14177 41 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230220 0 141.4 141.4 128.4 128.4 2684 128.4 down down correct
531411.BSE Tuni Textile Mills Limited 20230220 0 1.75 1.86 1.75 1.83 199029 1.83 up up correct
531412.BSE Radix Industries (India) Limited 20230220 0 67.1 67.25 67.05 67.1 70 67.1
531416.BSE Narendra Properties Limited 20230220 0 15.6 17.15 15.6 17.05 604 17.05 up up correct
531417.BSE Mega Corporation Limited 20230220 0 2.06 2.1 1.92 1.96 20435 1.96 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230220 0 221.65 229.1 221.65 225.55 8829 225.55 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230220 0 23 23.35 21.95 22.85 2636 22.85 down down correct
531439.BSE Goldstone Technologies Limited 20230220 0 57.3 57.3 55.75 56.55 19784 56.55 down down correct
531449.BSE GRM Overseas Limited 20230220 0 315 315 302.2 304.9 1771 304.9 down down correct
531453.BSE Mohit Industries Limited 20230220 0 14.85 15.4 14.35 15.15 1412 15.15 up up correct
531454.BSE Polylink Polymers (India) Limited 20230220 0 21.6 22.15 21 21 1038 21 down down correct
531456.BSE Minaxi Textiles Limited 20230220 0 1.83 1.83 1.74 1.74 63551 1.74 down down correct
531471.BSE Duke Offshore Limited 20230220 0 8.05 8.05 7.71 8.05 68 8.05
531472.BSE Cybele Industries Ltd 20230220 0 17.5 17.5 16.7 16.7 7140 16.7 down down correct
531494.BSE Navkar Builders Limited 20230220 0 9.38 9.38 8.6 9.07 4457 9.07 down down correct
531502.BSE Esaar (India) Limited 20230220 0 6.27 6.27 6.27 6.27 3330 6.27
531503.BSE Maris Spinners Limited 20230220 0 41.75 41.9 40 40.9 4329 40.9 down down correct
531512.BSE Orient Tradelink Limited 20230220 0 12.24 12.95 11.29 12.14 22453 12.14 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230220 0 0.55 0.57 0.55 0.56 247572 0.56 up up correct
531525.BSE Ace Software Exports Limited 20230220 0 17.75 17.75 17 17.75 118 17.75
531531.BSE Hatsun Agro Product Limited 20230220 0 889.8 898.9 888.55 892.4 1736 892.4 up down incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230220 0 16.8 17.95 16.25 16.3 610 16.3 down up incorrect
531540.BSE Maruti Infrastructure Limited 20230220 0 97 100.85 92 97.3 6728 97.3 up down incorrect
531543.BSE Jindal Worldwide Limited 20230220 0 302.7 313.9 300 302.4 9994 302.4 down up incorrect
531583.BSE Rap Media Limited 20230220 0 21.5 21.5 21.5 21.5 1 21.5
531591.BSE Bampsl Securities Limited 20230220 0 8.1 8.4 8.1 8.38 4280 8.38 up down incorrect
531599.BSE FDC Limited 20230220 0 263.9 278 262.25 274.85 24321 274.85 up down incorrect
531608.BSE Gorani Industries Limited 20230220 0 172 174.9 168 171.15 962 171.15 down up incorrect
531609.BSE KG Petrochem Limited 20230220 0 199.9 199.9 186.1 199 15 199 down up incorrect
531613.BSE Meyer Apparel Limited 20230220 0 1.47 1.47 1.45 1.47 10361 1.47
531624.BSE Country Condo's Limited 20230220 0 4.05 4.05 3.96 4 3861 4 down down correct
531626.BSE Orosil Smiths India Limited 20230220 0 4.05 4.19 3.85 4.12 24202 4.12 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230220 0 349.95 357.55 340.05 347.85 5774 347.85 down down correct
531638.BSE Suraj Limited 20230220 0 68.1 71.75 66.05 69.7 2210 69.7 up up correct
531642.BSE Marico Limited 20230220 0 496.35 496.35 486.35 488.7 46644 484.2568 down down correct
531648.BSE Mahavir Industries Limited 20230220 0 0.95 0.95 0.95 0.95 19584 0.95
531661.BSE Hittco Tools Limited 20230220 0 11.55 11.8 11.4 11.44 20333 11.44 down down correct
531668.BSE Vision Corporation Limited 20230220 0 1.76 1.81 1.76 1.81 3264 1.81 up up correct
531680.BSE Mayur Leather Products Limited 20230220 0 6.5 6.5 6.5 6.5 110 6.5
531688.BSE Prithvi Exchange (India) Limited 20230220 0 60.1 65.3 60.1 61.4 2719 61.4 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230220 0 343 343 322.4 330.55 3208 330.55 down up incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230220 0 1046.7 1053.5 1007.2 1048.75 169 1048.75 up down incorrect
531726.BSE Panchsheel Organics Limited 20230220 0 243.45 243.45 232 233.15 4869 232.3337 down up incorrect
531727.BSE Menon Pistons Limited 20230220 0 47.7 47.7 45.6 46.1 10974 46.1 down up incorrect
531737.BSE Greencrest Financial Services Limited 20230220 0 1.03 1.03 1.03 1.03 44014 1.03
531739.BSE Gennex Laboratories Limited 20230220 0 5.41 5.41 5.18 5.29 110506 5.29 down up incorrect
531744.BSE Gini Silk Mills Limited 20230220 0 39.8 39.8 36.8 38.8 1479 38.8 down up incorrect
531746.BSE Prajay Engineers Syndicate Limited 20230220 0 13.59 13.59 12.55 12.66 22257 12.66 down up incorrect
531752.BSE Biogen Pharmachem Industries Limited 20230220 0 0.73 0.75 0.71 0.72 1455872 0.72 down up incorrect
531762.BSE Unjha Formulations Limited 20230220 0 14.45 14.45 13.5 13.5 1703 13.5 down up incorrect
531768.BSE Poly Medicure Limited 20230220 0 886.95 930.45 886.95 923.55 1815 923.55 up down incorrect
531802.BSE Prerna Infrabuild Limited 20230220 0 36.95 37.2 35 36 99967 36 down up incorrect
531813.BSE Ganga Papers India Limited 20230220 0 71 75.85 71 75.85 3 75.85 up up correct
531814.BSE Tirupati Sarjan Limited 20230220 0 10.15 10.4 9.8 10.22 6202 10.22 up up correct
531842.BSE Lahoti Overseas Limited 20230220 0 28.05 28.65 25.95 27.75 16438 27.75 down down correct
531859.BSE Oriental Veneer Products Limited 20230220 0 54.5 54.6 52.5 53.75 14330 53.75 down down correct
531861.BSE Joindre Capital Services Limited 20230220 0 31 31.95 30.5 31 2536 31
531862.BSE Bharat Agri Fert and Realty Limited 20230220 0 1144.95 1175.95 1125 1145.15 11828 1145.15 up up correct
531867.BSE Unitech International Limited 20230220 0 6.27 7.05 6.27 7.05 2402 7.05 up up correct
531869.BSE Sacheta Metals Limited 20230220 0 17.15 17.15 16.9 17.05 20795 17.05 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230220 0 19.95 19.95 19.95 19.95 10 19.95
531888.BSE Rexnord Electronics and Controls Limited 20230220 0 99.9 99.9 93.3 95.35 8413 95.35 down down correct
531893.BSE Sawaca Business Machines Limited 20230220 0 0.97 0.99 0.94 0.98 323423 0.98 up up correct
531900.BSE CCL International Limited 20230220 0 17.05 17.05 15.35 15.8 869 15.8 down down correct
531909.BSE Croissance Limited 20230220 0 8.26 8.26 8.05 8.25 39598 8.25 down down correct
531917.BSE Twinstar Industries Limited 20230220 0 1.2 1.2 1.2 1.2 2700 1.2
531921.BSE Agarwal Industrial Corporation Limited 20230220 0 659.95 672.95 632.15 636.8 15205 636.8 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230220 0 28.15 28.15 27.25 27.4 6980 27.4 down down correct
531950.BSE Vertex Securities Limited 20230220 0 1.75 1.75 1.59 1.75 18508 1.75
531952.BSE Riba Textiles Limited 20230220 0 37 38 36.2 36.85 12357 36.85 down down correct
531977.BSE Chartered Logistics Limited 20230220 0 4.26 4.64 4.05 4.39 90178 4.39 up up correct
531978.BSE Ambika Cotton Mills Limited 20230220 0 1485 1550 1475.75 1530.1 2575 1530.1 up up correct
531979.BSE Hind Aluminium Industries Limited 20230220 0 38.25 38.25 36.6 37.4 657 37.4 down down correct
531996.BSE Odyssey Corporation Limited 20230220 0 6.73 7.15 6.47 6.54 15410 6.54 down down correct
532001.BSE Inducto Steels Limited 20230220 0 33.45 33.45 33.1 33.1 25 33.1 down down correct
532005.BSE Sam Industries Limited 20230220 0 68.95 71.95 64.4 67.05 12398 67.05 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230220 0 172.8 173.7 164.85 173.65 161 173.65 up up correct
532015.BSE Gravity (India) Limited 20230220 0 4.14 4.14 3.88 3.98 5808 3.98 down down correct
532022.BSE Filatex Fashions Limited 20230220 0 16.3 16.55 15.8 15.85 203000 15.85 down down correct
532029.BSE Sindhu Trade Links Limited 20230220 0 18.4 18.45 17 18.2 1376476 18.2 down down correct
532039.BSE Zenotech Laboratories Limited 20230220 0 52 54 50.25 51.45 11718 51.45 down down correct
532041.BSE Hindustan Bio Sciences Limited 20230220 0 4.24 4.24 4 4.01 6404 4.01 down down correct
532053.BSE Wallfort Financial Services Limited 20230220 0 52 52 47.5 48.2 1108 48.2 down down correct
532054.BSE KDDL Limited 20230220 0 1166.85 1198.55 1163.75 1178.65 2839 1178.65 up up correct
532056.BSE Adinath Exim Resources Limited 20230220 0 16.6 16.6 16.5 16.5 52 16.5 down down correct
532067.BSE Kilpest India Limited 20230220 0 421.8 442.8 411 440.45 19640 440.45 up up correct
532070.BSE Sumuka Agro Industries Limited 20230220 0 72 73.9 69.35 70.85 39632 70.85 down down correct
532090.BSE Vandana Knitwear Limited 20230220 0 2 2.05 2 2.04 24505 2.04 up down incorrect
532092.BSE Sagar Productions Limited 20230220 0 2.59 2.59 2.26 2.41 23073 2.41 down up incorrect
532100.BSE Indo-City Infotech Limited 20230220 0 7.11 7.6 6.5 6.81 9499 6.81 down up incorrect
532113.BSE Brijlaxmi Leasing & Finance Limited 20230220 0 4.4 4.4 4.23 4.23 484 4.23 down up incorrect
532123.BSE BSEL Infrastructure Realty Limited 20230220 0 6.19 6.19 5.83 6 317341 6 down down correct
532124.BSE Reliable Ventures India Limited 20230220 0 10.94 10.94 9.33 9.99 46917 9.99 down down correct
532134.BSE Bank of Baroda 20230220 0 167.55 168.45 163.4 164.3 1133326 164.3 down down correct
532141.BSE Andhra Cements Limited 20230220 0 7.3 7.3 7.3 7.3 26197 7.3
532143.BSE SKM Egg Products Export (India) Limited 20230220 0 185.3 187.75 178 181.8 17019 181.8 down down correct
532145.BSE H S India Limited 20230220 0 10.9 11.49 10.05 10.67 4017 10.67 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230220 0 82.25 83.5 81.5 81.8 2638 81.8 down down correct
532156.BSE Vaibhav Global Limited 20230220 0 322.55 344.75 322.55 335.6 68040 335.6 up up correct
532160.BSE Gujarat State Financial Corporation 20230220 0 7.1 7.1 6.73 6.98 2665 6.98 down down correct
532162.BSE JK Paper Ltd 20230220 0 396.15 401.75 392.55 396.35 52244 396.35 up up correct
532163.BSE Saregama India Limited 20230220 0 325.1 332.35 325.1 328.3 20965 328.3 up up correct
532172.BSE Adroit Infotech Limited 20230220 0 22 22.3 21.25 22 51621 22
532173.BSE CyberTech Systems and Software Limited 20230220 0 134.1 134.1 127.4 128.15 3500 128.15 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230220 0 16.4 16.4 15.85 16 234670 16 down down correct
532183.BSE Gayatri Sugars Limited 20230220 0 3.65 3.75 3.5 3.68 13490 3.68 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230220 0 50.05 50.8 48.4 48.6 636403 48.6 down down correct
532212.BSE Archies Limited 20230220 0 20.35 20.35 19.7 20.15 6830 20.15 down down correct
532215.BSE Axis Bank Ltd 20230220 0 856.3 860 843.05 846.55 58270 846.55 down down correct
532216.BSE HB Stockholdings Limited 20230220 0 48.2 48.2 47.5 47.6 267 47.6 down down correct
532219.BSE Energy Development Company Limited 20230220 0 18.5 18.75 17.85 18.25 14078 18.25 down down correct
532221.BSE Sonata Software Limited 20230220 0 684.1 753 681.6 737.05 245219 737.05 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230220 0 77.85 77.85 74.7 74.75 3454 74.75 down down correct
532240.BSE India Nippon Electricals Limited 20230220 0 379.05 380 374.75 376.25 1726 367.0538 down down correct
532256.BSE Nalwa Sons Investments Limited 20230220 0 2141.45 2150.1 2100 2100 41 2100 down down correct
532271.BSE Cybermate Infotek Limited 20230220 0 4.25 4.41 4.13 4.19 165207 4.19 down down correct
532284.BSE TCFC Finance Limited 20230220 0 29.9 30.2 28.4 28.9 3942 28.9 down down correct
532285.BSE Geojit Financial Services Limited 20230220 0 44.95 45.1 44.15 44.9 6181 44.9 down down correct
532286.BSE Jindal Steel & Power Limited 20230220 0 593.6 599.95 585 594.9 46645 594.9 up up correct
532290.BSE BLB Limited 20230220 0 22.1 23.6 20.55 22.9 13253 22.9 up up correct
532300.BSE Wockhardt Limited 20230220 0 190.6 194.35 187.2 188.95 42322 188.95 down down correct
532301.BSE Tata Coffee Limited 20230220 0 209.3 211 208.7 209.05 23838 209.05 down down correct
532307.BSE Melstar Information Technologies Limited 20230220 0 2.61 2.87 2.61 2.87 21212 2.87 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20230220 0 10.99 10.99 10.13 10.25 6420 10.25 down down correct
532320.BSE Vaarad Ventures Limited 20230220 0 13.3 13.3 12.3 12.41 711 12.41 down down correct
532321.BSE Cadila Healthcare Limited 20230220 0 471.25 471.85 461.9 464.75 9308 464.75 down down correct
532323.BSE Shiva Cement Limited 20230220 0 53.5 53.7 52.6 52.9 51025 52.9 down down correct
532326.BSE Intense Technologies Limited 20230220 0 66 66.5 65.65 66.1 5960 66.1 up up correct
532329.BSE Danlaw Technologies India Limited 20230220 0 344.6 368.45 341.75 358.8 23593 358.8 up up correct
532333.BSE HB Portfolio Limited 20230220 0 44 44 34 39.95 1700 39.95 down down correct
532344.BSE SoftSol India Limited 20230220 0 132 132 128.6 128.6 102 128.6 down down correct
532345.BSE Gati Limited 20230220 0 120.95 121.2 116.45 120.55 125508 120.55 down down correct
532349.BSE Transport Corporation of India Limited 20230220 0 654.95 654.95 637.2 650.6 2863 650.6 down down correct
532350.BSE Padmalaya Telefilms Limited 20230220 0 2.1 2.2 2.1 2.2 3062 2.2 up up correct
532351.BSE Aksh Optifibre Limited 20230220 0 9.3 9.37 9.08 9.18 28151 9.18 down down correct
532355.BSE Picturehouse Media Limited 20230220 0 7.27 7.64 6.95 7.4 11946 7.4 up up correct
532356.BSE Triveni Engineering & Industries Limited 20230220 0 282.55 283.45 277.55 279.3 15398 279.3 down down correct
532357.BSE Mukta Arts Limited 20230220 0 52.45 52.45 50.4 50.65 426 50.65 down down correct
532362.BSE Nagpur Power and Industries Limited 20230220 0 74.5 75.85 72.25 73.55 2938 73.55 down down correct
532369.BSE Ramco Industries Limited 20230220 0 143 143 138.6 138.85 2371 138.85 down down correct
532370.BSE Ramco Systems Limited 20230220 0 217.15 217.15 213.25 214.9 1323 214.9 down down correct
532372.BSE Virinchi Limited 20230220 0 37.4 37.4 36.2 36.35 78137 36.35 down down correct
532373.BSE WeP Solutions Limited 20230220 0 21.75 21.75 20.8 21.15 5161 21.15 down down correct
532374.BSE Sterlite Technologies Limited 20230220 0 169.7 172.05 169.35 170.15 33879 170.15 up up correct
532376.BSE MRO-TEK Realty Limited 20230220 0 59.5 60.25 56.85 58.5 3815 58.5 down down correct
532380.BSE Baba Arts Limited 20230220 0 15.05 15.05 13.8 14.85 2785 14.85 down down correct
532384.BSE Tyche Industries Limited 20230220 0 137.2 138.7 135.1 135.75 7513 135.75 down down correct
532386.BSE California Software Company Limited 20230220 0 18.8 18.8 16.65 16.8 96625 16.8 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230220 0 37.9 37.9 36 36.65 1411 36.65 down down correct
532388.BSE Indian Overseas Bank 20230220 0 25.9 25.9 25 25.25 978618 25.25 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230220 0 187 187 180.05 180.3 5396 180.3 down down correct
532395.BSE Axiscades Technologies Limited 20230220 0 316.55 337.6 316.3 330.55 29777 330.55 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230220 0 4.05 4.27 3.89 4.01 30521 4.01 down down correct
532400.BSE Birlasoft Limited 20230220 0 289.2 296 289.1 291.65 48343 291.65 up up correct
532404.BSE Saven Technologies Limited 20230220 0 42.05 43.15 41 41.2 5182 41.2 down down correct
532406.BSE Avantel Limited 20230220 0 399 415 399 407.95 25186 407.95 up up correct
532407.BSE MosChip Technologies Limited 20230220 0 62.55 63.9 62.05 62.45 31925 62.45 down down correct
532408.BSE Megasoft Limited 20230220 0 29.65 30.25 27.9 28.05 16441 28.05 down down correct
532410.BSE Transcorp International Limited 20230220 0 30.1 32.4 29.7 31.35 4334 31.35 up up correct
532419.BSE Smartlink Holdings Limited 20230220 0 140.7 141.65 139.3 139.95 739 139.95 down down correct
532424.BSE Godrej Consumer Products Limited 20230220 0 954.9 954.9 923.95 926.45 25089 926.45 down down correct
532430.BSE BF Utilities Limited 20230220 0 367.6 368.65 361 362 151964 362 down down correct
532435.BSE Sanmit Infra Limited 20230220 0 73.75 75 69.05 69.55 70674 69.55 down down correct
532439.BSE Olectra Greentech Limited 20230220 0 428.65 428.65 409 414.35 20996 414.35 down down correct
532440.BSE MPS Limited 20230220 0 1088.85 1096.95 1074.8 1078.2 1913 1078.2 down down correct
532443.BSE Cera Sanitaryware Limited 20230220 0 6014.95 6490 6014.95 6435.5 6198 6435.5 up up correct
532455.BSE Shalimar Wires Industries Limited 20230220 0 11.5 12.25 11.5 11.75 11822 11.75 up up correct
532456.BSE Compuage Infocom Limited 20230220 0 17.15 17.5 16.55 16.65 71104 16.65 down down correct
532457.BSE Gulshan Polyols Limited 20230220 0 235.05 242.55 232.95 240.4 1647 240.4 up up correct
532459.BSE Faze Three Autofab Limited 20230220 0 83 83 66.6 72.65 2485 72.65 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230220 0 499.8 501.95 484.6 492.7 3473 492.7 down down correct
532461.BSE Punjab National Bank 20230220 0 49.7 50.5 49.3 49.5 5070986 49.5 down down correct
532468.BSE KAMA Holdings Limited 20230220 0 12450 12599.9 12380 12399.4 1253 12399.4 down down correct
532475.BSE Aptech Limited 20230220 0 360.45 360.45 348.25 350.55 44242 350.55 down down correct
532479.BSE ISMT Limited 20230220 0 69.85 70.6 66.45 69.7 117398 69.7 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230220 0 6.61 7.03 6.61 6.95 5991 6.95 up down incorrect
532482.BSE Granules India Limited 20230220 0 286.1 289.75 284.25 287.3 18508 287.3 up down incorrect
532486.BSE Pokarna Limited 20230220 0 352 359 351.25 354 5203 354 up down incorrect
532488.BSE Divi's Laboratories Limited 20230220 0 2847.95 2919.15 2802 2901.6 18485 2901.6 up down incorrect
532493.BSE Astra Microwave Products Limited 20230220 0 279.9 282 273.7 279.8 22088 279.8 down up incorrect
532497.BSE Radico Khaitan Limited 20230220 0 1120.15 1132.2 1104.8 1110.45 4170 1110.45 down up incorrect
532503.BSE Rajapalayam Mills Limited 20230220 0 605 612.15 590 600.15 4041 600.15 down down correct
532505.BSE UCO Bank 20230220 0 26.15 26.65 25.2 25.45 1742682 25.45 down down correct
532507.BSE B.A.G. Films and Media Limited 20230220 0 4.56 4.59 4.51 4.55 2779 4.55 down down correct
532508.BSE Jindal Stainless Limited 20230220 0 264.05 269.05 262.55 267.85 93641 267.85 up up correct
532513.BSE TVS Electronics Limited 20230220 0 344.35 348.35 335.3 337.5 16882 337.5 down down correct
532514.BSE Indraprastha Gas Limited 20230220 0 432 438.55 431.1 435 14158 435 up up correct
532523.BSE Biocon Limited 20230220 0 232.55 233.25 226.55 227.7 279090 227.7 down down correct
532524.BSE PTC India Limited 20230220 0 90 90.65 88.95 90.15 55209 90.15 up up correct
532525.BSE Bank of Maharashtra 20230220 0 27.2 27.2 26.25 26.35 547364 26.35 down down correct
532527.BSE Ramkrishna Forgings Limited 20230220 0 273.4 279.15 273.1 274.35 33499 274.35 up up correct
532529.BSE New Delhi Television Limited 20230220 0 222.85 222.85 206.55 209.25 115166 209.25 down down correct
532531.BSE Strides Pharma Science Limited 20230220 0 297.4 299.9 293.8 295.45 23334 295.45 down down correct
532539.BSE Minda Industries Limited 20230220 0 513.45 513.7 502 510.7 11907 510.7 down down correct
532543.BSE GP Petroleums Limited 20230220 0 36.25 36.85 35.5 35.85 2888 35.85 down down correct
532548.BSE Century Plyboards (India) Limited 20230220 0 511.95 514.5 507.5 511.95 3743 511.95
532553.BSE Welspun Enterprises Limited 20230220 0 140.9 140.9 135.25 135.8 6840 135.8 down down correct
532555.BSE NTPC Limited 20230220 0 167.7 170 167.4 167.8 1033236 167.8 up up correct
532604.BSE S.A.L. Steel Limited 20230220 0 18 18.3 17.3 17.6 80450 17.6 down down correct
532605.BSE JBM Auto Limited 20230220 0 558.5 584 558.3 580.45 127683 580.45 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230220 0 91.15 91.15 89 90.25 61950 90.25 down down correct
532612.BSE Indoco Remedies Limited 20230220 0 381.75 381.75 364.1 368.35 75975 368.35 down down correct
532613.BSE VIP Clothing Limited 20230220 0 42.95 43.1 41.55 42.55 22627 42.55 down down correct
532614.BSE Impex Ferro Tech Limited 20230220 0 2.9 2.9 2.78 2.78 15476 2.78 down down correct
532617.BSE Jet Airways (India) Limited 20230220 0 68 68.95 67 67.8 11655 67.8 down down correct
532621.BSE Morarjee Textiles Limited 20230220 0 19 22.5 19 21.75 2120 21.75 up up correct
532624.BSE Jindal Photo Limited 20230220 0 334 334 327.65 328 1495 328 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230220 0 322.6 326.4 318 318.5 8073 318.5 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230220 0 6.78 7.04 6.75 6.91 14303220 6.91 up up correct
532628.BSE 3i Infotech Limited 20230220 0 36.5 36.5 35.75 35.85 56200 35.85 down down correct
532629.BSE McNally Bharat Engineering Company Limited 20230220 0 4.21 4.21 4.21 4.21 503 4.21
532630.BSE Gokaldas Exports Limited 20230220 0 393.05 427.9 393.05 422.5 55256 422.5 up up correct
532633.BSE Allsec Technologies Limited 20230220 0 487.3 489 483.1 488 132 488 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230220 0 115.3 115.3 111.55 112.25 1074 112.25 down down correct
532638.BSE Shoppers Stop Limited 20230220 0 634.75 650.45 634.75 640.75 2884 640.75 up up correct
532642.BSE JSW Holdings Limited 20230220 0 3950 3999 3925.85 3936.85 42 3936.85 down down correct
532644.BSE J.K. Cement Limited 20230220 0 2849.95 2948 2812.2 2922.4 6082 2922.4 up up correct
532645.BSE Beeyu Overseas Limited 20230220 0 2.21 2.22 2.21 2.21 8575 2.21
532648.BSE Yes Bank Limited 20230220 0 16.1 16.75 16.1 16.6 15506190 16.6 up up correct
532649.BSE Nectar Lifesciences Limited 20230220 0 18.9 18.9 17.7 17.75 51953 17.75 down down correct
532651.BSE SPL Industries Limited 20230220 0 63 64.05 61.6 61.85 7000 61.85 down down correct
532652.BSE The Karnataka Bank Limited 20230220 0 143.25 145.5 141.1 141.75 46771 141.75 down down correct
532654.BSE McLeod Russel India Limited 20230220 0 20 20 18.2 19.7 110986 19.7 down up incorrect
532656.BSE Facor Alloys Limited 20230220 0 8.14 8.14 7.9 7.95 192838 7.95 down up incorrect
532659.BSE IDFC Limited 20230220 0 75.35 76.35 74.1 75.85 584092 75.85 up down incorrect
532662.BSE HT Media Limited 20230220 0 18.95 19.05 18.3 18.45 21235 18.45 down up incorrect
532663.BSE Sasken Technologies Limited 20230220 0 915.5 943 909.85 920.8 2274 920.8 up down incorrect
532666.BSE FCS Software Solutions Limited 20230220 0 2.52 2.54 2.44 2.49 983351 2.49 down up incorrect
532667.BSE Suzlon Energy Limited 20230220 0 8.9 9.09 8.44 8.54 30493859 8.54 down up incorrect
532668.BSE Aurionpro Solutions Limited 20230220 0 354 374.8 354 361.1 4823 361.1 up down incorrect
532670.BSE Shree Renuka Sugars Limited 20230220 0 47.15 47.6 46.25 46.55 574402 46.55 down up incorrect
532673.BSE K.M. Sugar Mills Limited 20230220 0 27.3 27.55 26.4 26.6 37300 26.6 down up incorrect
532683.BSE AIA Engineering Limited 20230220 0 2773.7 2794.45 2702 2712.25 2300 2712.25 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230220 0 70.65 70.65 66.7 67.55 81671 67.55 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230220 0 279.1 292.95 279.1 291.5 517 291.5 up up correct
532687.BSE Repro India Limited 20230220 0 373.45 378.9 372.05 375.9 183 375.9 up up correct
532689.BSE PVR Limited 20230220 0 1656.05 1692 1655.35 1658.25 12887 1658.25 up up correct
532692.BSE Radha Madhav Corporation Limited 20230220 0 1.86 1.86 1.75 1.86 97670 1.86
532695.BSE Celebrity Fashions Limited 20230220 0 15.65 15.65 14.65 14.8 3508 14.8 down up incorrect
532696.BSE Educomp Solutions Limited 20230220 0 2 2.1 2 2.01 5845 2.01 up down incorrect
532698.BSE Nitin Spinners Limited 20230220 0 201.65 207.95 201.65 207.65 4113 207.65 up down incorrect
532699.BSE Royal Orchid Hotels Limited 20230220 0 231.15 247.6 231.15 246 5970 246 up down incorrect
532700.BSE Entertainment Network (India) Limited 20230220 0 133.05 133.05 129.65 129.8 70634 129.8 down up incorrect
532701.BSE Cella Space Limited 20230220 0 9.3 9.3 8.87 9.25 723 9.25 down up incorrect
532705.BSE Jagran Prakashan Limited 20230220 0 68 69 67.85 68.75 6866 68.75 up up correct
532707.BSE Dynemic Products Limited 20230220 0 279.45 287.8 276.2 279.65 3091 279.65 up up correct
532712.BSE Reliance Communications Limited 20230220 0 1.75 1.78 1.74 1.77 1021490 1.77 up up correct
532713.BSE Sakuma Exports Limited 20230220 0 13.7 13.95 13.35 13.5 45559 13.5 down down correct
532714.BSE KEC International Limited 20230220 0 503 503 481 489.25 38728 489.25 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230220 0 68.55 68.6 66.25 66.25 1681 66.25 down down correct
532717.BSE Indo Tech Transformers Limited 20230220 0 193.45 193.45 187 187.95 163 187.95 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230220 0 28.5 30 28.5 29.25 16347 29.25 up up correct
532721.BSE VISA Steel Limited 20230220 0 12.75 13.15 12.75 12.85 2357 12.85 up up correct
532722.BSE NITCO Limited 20230220 0 23.6 24 23.25 23.3 6711 23.3 down down correct
532725.BSE Solar Industries India Limited 20230220 0 4021.05 4040.35 3952.95 3969.65 2332 3969.65 down down correct
532726.BSE Gallantt Metal Limited 20230220 0 61.25 61.55 59.15 59.6 5664 59.6 down down correct
532728.BSE Malu Paper Mills Limited 20230220 0 30.45 30.75 30 30.45 1552 30.45
532729.BSE Uttam Sugar Mills Limited 20230220 0 257.9 257.9 252.85 255.55 1762 255.55 down down correct
532734.BSE Godawari Power & Ispat Limited 20230220 0 364 367 360.45 361.65 13747 361.65 down down correct
532742.BSE Paushak Limited 20230220 0 7830.1 7992 7732 7794 522 7794 down down correct
532744.BSE GTN Textiles Limited 20230220 0 11.85 12.29 11.8 11.9 543 11.9 up up correct
532745.BSE Inditrade Capital Limited 20230220 0 29 29 28.25 28.95 225 28.95 down down correct
532748.BSE Prime Focus Limited 20230220 0 69.15 69.15 66.3 67.5 4465 67.5 down down correct
532749.BSE Allcargo Logistics Limited 20230220 0 342.05 371 342 363.95 126009 360.7575 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230220 0 391.5 399 391 394.15 21329 394.15 up up correct
532757.BSE Voltamp Transformers Limited 20230220 0 2906.05 2993.95 2840.05 2866.7 645 2866.7 down down correct
532759.BSE Atlanta Limited 20230220 0 12.7 13.35 12.65 13.35 191 13.35 up up correct
532760.BSE Deep Energy Resources Limited 20230220 0 119.3 119.75 115.3 118.45 1935 118.45 down down correct
532761.BSE HOV Services Limited 20230220 0 46.25 46.65 45.9 46.4 455 46.4 up up correct
532764.BSE GeeCee Ventures Limited 20230220 0 135.1 141 135.1 141 88 141 up up correct
532766.BSE Richa Industries Limited 20230220 0 1.92 2.02 1.85 2.01 2781 2.01 up up correct
532767.BSE Gayatri Projects Limited 20230220 0 6.66 6.66 6.46 6.57 36105 6.57 down down correct
532768.BSE Fiem Industries Limited 20230220 0 1672.05 1683.7 1640.1 1651.4 4437 1651.4 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230220 0 16.85 17.85 16.65 16.75 6715 16.75 down down correct
532774.BSE Inspirisys Solutions Limited 20230220 0 50.1 50.2 47.3 47.7 2224 47.7 down down correct
532777.BSE Info Edge (India) Limited 20230220 0 3526.05 3553.5 3477.65 3509.65 4724 3509.65 down down correct
532780.BSE Parsvnath Developers Limited 20230220 0 7.3 7.6 7.3 7.52 27323 7.52 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230220 0 50.5 50.55 48.85 49.2 7117 49.2 down down correct
532783.BSE LT Foods Limited 20230220 0 106.25 106.25 103.9 104.2 47992 104.2 down down correct
532784.BSE Sobha Limited 20230220 0 597.3 597.3 585 590.25 3581 590.25 down down correct
532785.BSE Ruchira Papers Limited 20230220 0 113.65 116.45 113.65 114.6 6996 114.6 up up correct
532790.BSE Tanla Platforms Limited 20230220 0 675 682.2 655.6 665 34494 665 down down correct
532794.BSE Zee Media Corporation Limited 20230220 0 10.36 10.5 9.95 10.05 476012 10.05 down down correct
532796.BSE Lumax Auto Technologies Limited 20230220 0 231.25 250.85 231.25 244.65 143891 244.65 up down incorrect
532797.BSE Autoline Industries Limited 20230220 0 69.9 71 68.95 70.2 3414 70.2 up down incorrect
532798.BSE Network18 Media & Investments Limited 20230220 0 62.05 62.55 60.25 60.5 27234 60.5 down up incorrect
532799.BSE Hubtown Limited 20230220 0 43.45 45.45 42.85 43.85 7554 43.85 up down incorrect
532801.BSE Cambridge Technology Enterprises Limited 20230220 0 53.55 54.45 53 53.55 1655 53.55
532805.BSE Redington (India) Limited 20230220 0 179.7 181.05 178 178.85 35865 178.85 down up incorrect
532808.BSE Pearl Global Industries Limited 20230220 0 421.05 424.75 414.05 414.4 91 414.4 down up incorrect
532809.BSE Firstsource Solutions Limited 20230220 0 118.65 119.9 117 119.45 239502 119.45 up down incorrect
532811.BSE Ahluwalia Contracts (India) Limited 20230220 0 484.05 487 480 484.85 428 484.85 up down incorrect
532812.BSE Transwarranty Finance Limited 20230220 0 8.85 9.57 8.85 9.46 2120 9.46 up down incorrect
532817.BSE Oriental Trimex Limited 20230220 0 6.9 7.23 6.56 6.8 20873 6.8 down down correct
532822.BSE Vodafone Idea Limited 20230220 0 7.18 7.23 6.86 7.08 37868633 7.08 down down correct
532826.BSE Raj Television Network Limited 20230220 0 45.2 45.2 44.6 44.7 1685 44.7 down down correct
532829.BSE Lehar Footwears Limited 20230220 0 88.25 88.25 85.5 85.8 4523 85.8 down down correct
532832.BSE Indiabulls Real Estate Limited 20230220 0 56.15 56.35 53.75 54.3 379217 54.3 down down correct
532834.BSE Camlin Fine Sciences Limited 20230220 0 142 142.2 135.25 138 16782 138 down down correct
532835.BSE ICRA Limited 20230220 0 4536 4598.4 4536 4566.2 85 4566.2 up up correct
532839.BSE Dish TV India Limited 20230220 0 14.4 14.45 13.9 14 836969 14 down down correct
532841.BSE Sahyadri Industries Limited 20230220 0 327.6 351 321.15 345.1 21343 345.1 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230220 0 493 493 442 449.4 1806 449.4 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230220 0 9.76 10 9.6 9.65 2517 9.65 down down correct
532847.BSE Hilton Metal Forging Limited 20230220 0 116.55 119 111.6 116.15 16647 116.15 down down correct
532848.BSE Delta Corp Limited 20230220 0 202.35 203.75 195.65 196.05 393325 196.05 down up incorrect
532851.BSE Insecticides (India) Limited 20230220 0 572 589 568 580.6 304 577.3213 up down incorrect
532853.BSE Asahi Songwon Colors Limited 20230220 0 223.5 225.3 221.25 221.5 372 221.5 down down correct
532855.BSE Haryana Capfin Limited 20230220 0 50.5 52 50.5 52 65 52 up up correct
532859.BSE Hinduja Global Solutions Limited 20230220 0 1303.85 1309.95 1300 1302.25 2255 1299.8502 down down correct
532864.BSE Nelcast Limited 20230220 0 107.5 107.5 103.45 105.3 57957 105.3 down down correct
532867.BSE V2 Retail Limited 20230220 0 88.7 88.7 84.3 87.05 3307 87.05 down down correct
532868.BSE DLF Limited 20230220 0 364.15 370.45 363 364.75 116128 364.75 up up correct
532869.BSE Tarmat Limited 20230220 0 56.5 62.95 56.05 61.75 8638 61.75 up up correct
532870.BSE Ankit Metal & Power Limited 20230220 0 5.5 5.5 4.9 4.98 37437 4.98 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230220 0 199.1 203.55 192.45 193.6 41434 193.6 down down correct
532874.BSE Suryachakra Power Corporation Limited 20230220 0 0.64 0.67 0.61 0.62 212544 0.62 down down correct
532875.BSE Allied Digital Services Limited 20230220 0 100.6 102 100.05 101.3 10654 101.3 up up correct
532878.BSE Alpa Laboratories Limited 20230220 0 61.05 62.6 61 61.4 5024 61.4 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230220 0 130.95 130.95 124.05 124.2 77 124.2 down down correct
532884.BSE Refex Industries Limited 20230220 0 269.15 277.05 260 265.95 14552 265.95 down down correct
532885.BSE Central Bank of India 20230220 0 27.05 27.15 26.45 26.55 407311 26.55 down down correct
532889.BSE K.P.R. Mill Limited 20230220 0 600 614.6 596.15 610.25 15471 610.25 up up correct
532891.BSE Puravankara Limited 20230220 0 86.55 86.95 84.8 85 6078 85 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230220 0 655.55 661.05 654.3 658.45 782 658.45 up up correct
532893.BSE VTM Limited 20230220 0 49 49 47.5 48.15 7723 48.15 down down correct
532894.BSE Indowind Energy Limited 20230220 0 13.01 13.64 12.9 13.21 35348 13.21 up up correct
532896.BSE Magnum Ventures Limited 20230220 0 31.05 31.4 30.5 31.4 26227 31.4 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230220 0 11.07 11.96 11.06 11.1 38107 11.1 up up correct
532915.BSE Religare Enterprises Limited 20230220 0 148.5 153.5 145.2 149.3 55658 149.3 up up correct
532916.BSE Barak Valley Cements Limited 20230220 0 25.45 25.65 24.4 25.15 367 25.15 down down correct
532918.BSE Rathi Bars Limited 20230220 0 22.85 23.95 22.4 22.85 3010 22.85
532921.BSE Adani Ports and Special Economic Zone Limited 20230220 0 568 581.4 560.05 579.65 970855 579.65 up up correct
532922.BSE Edelweiss Financial Services Limited 20230220 0 65.05 65.5 62.55 63.75 198882 63.75 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230220 0 4.18 4.37 4.15 4.28 1125 4.28 up up correct
532926.BSE Jyothy Labs Limited 20230220 0 200.1 202.75 195.2 196.6 20779 196.6 down down correct
532927.BSE eClerx Services Limited 20230220 0 1457.5 1461.65 1414.85 1428.75 2296 1428.75 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230220 0 61.2 62.25 59.55 60 64225 60 down down correct
532929.BSE Brigade Enterprises Limited 20230220 0 481.8 498.6 480 481.4 13795 481.4 down down correct
532930.BSE BGR Energy Systems Limited 20230220 0 55 55 51.3 51.6 16643 51.6 down down correct
532931.BSE Burnpur Cement Limited 20230220 0 4.9 5 4.7 4.82 42147 4.82 down down correct
532932.BSE Manaksia Limited 20230220 0 142 144.45 133 135.2 22085 135.2 down down correct
532933.BSE Porwal Auto Components Limited 20230220 0 24.5 24.85 23.45 24.25 9616 24.25 down down correct
532934.BSE PPAP Automotive Limited 20230220 0 195 200 191.2 194.5 2940 194.5 down down correct
532935.BSE Aries Agro Limited 20230220 0 169 170.65 162.3 162.9 13488 162.9 down down correct
532937.BSE Kuantum Papers Limited 20230220 0 127 127.75 125.45 127.15 1371 127.15 up up correct
532942.BSE KNR Constructions Limited 20230220 0 255.15 258 251.25 253.75 9140 253.75 down down correct
532944.BSE OnMobile Global Limited 20230220 0 73.55 74.35 72 72.35 71180 72.35 down down correct
532945.BSE Shriram EPC Limited 20230220 0 14.2 14.8 13.84 14.5 261125 14.5 up up correct
532946.BSE Bang Overseas Limited 20230220 0 42.5 43.95 42.5 43.4 10475 43.4 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230220 0 283.25 292.35 274.75 283.25 7968230 28.325
532952.BSE Nahar Capital and Financial Services Limited 20230220 0 262.4 266.9 257.5 257.8 488 257.8 down down correct
532953.BSE V-Guard Industries Limited 20230220 0 254.7 254.7 242.75 245.95 13567 245.95 down down correct
532955.BSE REC Limited 20230220 0 115.6 116 113.3 113.55 222200 113.55 down down correct
532957.BSE Gokak Textiles Limited 20230220 0 27.15 27.15 24.65 25.95 1858 25.95 down down correct
532959.BSE Gammon Infrastructure Projects Limited 20230220 0 0.92 0.93 0.89 0.9 304243 0.9 down down correct
532966.BSE Titagarh Wagons Limited 20230220 0 216.95 219 211 218.35 47121 218.35 up up correct
532967.BSE Kiri Industries Limited 20230220 0 301.15 301.55 296.4 298.75 2059 298.75 down down correct
532974.BSE Aditya Birla Money Limited 20230220 0 55.85 57.15 55.85 56.75 3814 56.75 up up correct
532975.BSE Aishwarya Technologies and Telecom Limited 20230220 0 5.18 5.18 5.18 5.18 7676 5.18
532976.BSE Jai Balaji Industries Limited 20230220 0 53.15 55.25 52.6 52.85 11940 52.85 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230220 0 33.5 33.75 33.15 33.6 17767 33.6 up up correct
532983.BSE RPG Life Sciences Limited 20230220 0 851.65 878.6 844.9 866.1 3743 866.1 up up correct
532986.BSE Niraj Cement Structurals Limited 20230220 0 28.7 29 28.1 29 1343 29 up up correct
532992.BSE CHL Limited 20230220 0 24.45 24.5 24.45 24.5 2616 24.5 up up correct
532994.BSE Archidply Industries Limited 20230220 0 59.75 62 57.8 58.6 1413 58.6 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230220 0 66.75 69.95 66.75 69.95 106 69.95 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230220 0 41.95 41.95 37.05 38.6 403 38.6 down down correct
533007.BSE LGB Forge Limited 20230220 0 9.97 9.98 9.81 9.98 73135 9.98 up up correct
533014.BSE Sicagen India Limited 20230220 0 33.8 35.35 33 34.2 13155 34.2 up up correct
533019.BSE Simplex Papers Limited 20230220 0 20.35 20.95 19.6 20.9 910 20.9 up up correct
533022.BSE 20 Microns Limited 20230220 0 71.5 72.8 69.3 70.15 11483 70.15 down down correct
533023.BSE WABCO India Limited 20230220 0 10332.8 10350 10152.45 10218.35 370 10218.35 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230220 0 459 461.2 450.05 451.45 2467 451.45 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230220 0 325 335.4 322.85 334.75 19686 334.75 up up correct
533080.BSE Mold-Tek Packaging Limited 20230220 0 959 959 926.5 936.9 7179 936.9 down down correct
533090.BSE Excel Realty N Infra Limited 20230220 0 0.42 0.43 0.41 0.41 3540548 0.41 down down correct
533095.BSE Bengal & Assam Company Limited 20230220 0 4080 4080 3929.6 3991.2 581 3991.2 down down correct
533104.BSE Globus Spirits Limited 20230220 0 770 803.95 760.85 792.1 16939 792.1 up up correct
533106.BSE Oil India Limited 20230220 0 262.35 263.65 254.9 259.1 264243 248.9312 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230220 0 15.2 15.2 14.65 14.9 21212 14.9 down down correct
533121.BSE Expleo Solutions Limited 20230220 0 1344 1367.7 1318 1358.75 1116 1358.75 up up correct
533122.BSE RattanIndia Power Limited 20230220 0 3.51 3.53 3.38 3.4 2766305 3.4 down down correct
533137.BSE DEN Networks Limited 20230220 0 32.05 32.05 30.9 31.15 50857 31.15 down down correct
533138.BSE Astec LifeSciences Limited 20230220 0 1458.05 1480.9 1435.3 1442.3 248 1442.3 down down correct
533146.BSE D-Link (India) Limited 20230220 0 260.95 261.65 252.6 255.4 7500 255.4 down down correct
533149.BSE Essar Securities Limited 20230220 0 4.15 4.15 3.95 4.06 12637 4.06 down down correct
533151.BSE D. B. Corp Limited 20230220 0 102.65 102.65 99.25 99.35 12095 99.35 down down correct
533152.BSE MBL Infrastructures Limited 20230220 0 18.5 18.75 18 18.45 4813 18.45 down down correct
533155.BSE Jubilant FoodWorks Limited 20230220 0 459.95 461.7 451.45 459.2 49121 459.2 down down correct
533156.BSE Vascon Engineers Limited 20230220 0 31.75 32.45 31.3 31.55 61105 31.55 down down correct
533160.BSE D B Realty Limited 20230220 0 70.85 70.85 66.05 66.05 40178 66.05 down down correct
533161.BSE Emmbi Industries Limited 20230220 0 88.35 90.4 88.05 89.75 3618 89.75 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230220 0 15.85 16.15 15.8 15.85 182563 15.85
533163.BSE ARSS Infrastructure Projects Limited 20230220 0 19.8 20.55 19.8 20.55 3675 20.55 up up correct
533164.BSE Texmo Pipes and Products Limited 20230220 0 54.2 55.4 53.65 54.35 7329 54.35 up up correct
533166.BSE Sundaram Multi Pap Limited 20230220 0 2.61 2.65 2.5 2.55 128655 2.55 down down correct
533167.BSE Coromandel Engineering Company Limited 20230220 0 32 32 32 32 51 32
533168.BSE Rossell India Limited 20230220 0 279.8 280.05 268.25 272.3 4019 272.3 down down correct
533169.BSE Man Infraconstruction Limited 20230220 0 85.2 87.75 84.45 84.85 130159 84.85 down down correct
533170.BSE Tamboli Capital Limited 20230220 0 109.95 109.95 105.2 106.75 5055 106.75 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230220 0 3.94 3.95 3.62 3.75 94525 3.75 down down correct
533181.BSE IntraSoft Technologies Limited 20230220 0 125.95 125.95 125.1 125.1 20 125.1 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230220 0 26.45 26.45 25.2 25.3 10024 25.3 down down correct
533193.BSE Kirloskar Electric Company Limited 20230220 0 70.1 72.2 68.75 69.75 52293 69.75 down down correct
533202.BSE NEL Holdings South Limited 20230220 0 2.38 2.76 2.35 2.55 101724 2.55 up up correct
533206.BSE SJVN Limited 20230220 0 31.55 31.8 30.9 31.15 342474 31.15 down down correct
533207.BSE Jaypee Infratech Limited 20230220 0 1.37 1.43 1.37 1.37 552725 1.37
533208.BSE Emami Paper Mills Limited 20230220 0 122.2 124.95 122 124.45 2431 124.45 up down incorrect
533210.BSE Kriti Nutrients Limited 20230220 0 47.1 48.55 42.15 46.9 13565 46.9 down up incorrect
533212.BSE GKB Ophthalmics Limited 20230220 0 145.85 145.85 134.95 134.95 25040 134.95 down up incorrect
533217.BSE Hindustan Media Ventures Limited 20230220 0 51.15 52.3 50.35 51.9 1801 51.9 up down incorrect
533218.BSE Emami Realty Limited 20230220 0 71.1 71.9 70.35 71 1916 71 down up incorrect
533227.BSE Asian Hotels (East) Limited 20230220 0 111.95 111.95 110.5 110.5 156 110.5 down up incorrect
533229.BSE Bajaj Consumer Care Limited 20230220 0 166 168.85 165.05 168.3 13173 168.3 up down incorrect
533248.BSE Gujarat Pipavav Port Limited 20230220 0 99.45 101.5 99.3 100.15 102106 100.15 up down incorrect
533259.BSE Sastasundar Ventures Limited 20230220 0 232.55 239.9 229.5 235.25 1939 235.25 up down incorrect
533260.BSE Career Point Limited 20230220 0 156.6 170.9 156.3 169.5 33564 168.4696 up up correct
533261.BSE Eros International Media Limited 20230220 0 25.9 26.05 25.05 25.25 10555 25.25 down down correct
533262.BSE Ramky Infrastructure Limited 20230220 0 274.6 277.15 266.95 268.7 5817 268.7 down down correct
533263.BSE Orient Green Power Company Limited 20230220 0 8.41 8.59 8.3 8.5 1198854 8.5 up up correct
533267.BSE Cantabil Retail India Limited 20230220 0 1057.55 1057.55 1044.05 1045.9 211 1045.9 down down correct
533269.BSE VA Tech Wabag Limited 20230220 0 330.05 333 325.05 325.95 18716 325.95 down down correct
533270.BSE Bedmutha Industries Limited 20230220 0 54.4 55.55 54.4 55.3 32 55.3 up up correct
533271.BSE Ashoka Buildcon Limited 20230220 0 77.65 78.5 76.3 76.85 52878 76.85 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230220 0 105 107 99.5 99.7 95443 99.7 down down correct
533275.BSE Gyscoal Alloys Limited 20230220 0 2.45 2.58 2.45 2.55 32676 2.55 up up correct
533278.BSE Coal India Limited 20230220 0 217.4 218.95 216 218.2 172147 218.2 up up correct
533282.BSE Gravita India Limited 20230220 0 498.55 503.3 481.55 485.4 29493 485.4 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230220 0 45.5 45.5 41.45 41.7 19063 41.7 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230220 0 41.95 42.4 39.7 39.7 874 39.7 down down correct
533286.BSE MOIL Limited 20230220 0 156 158.05 155.4 157.4 19876 157.4 up up correct
533287.BSE Zee Learn Limited 20230220 0 4.26 4.26 4.26 4.26 84405 4.26
533289.BSE Kesar Terminals & Infrastructure Limited 20230220 0 33.3 34.9 33.25 33.35 2100 33.35 up up correct
533292.BSE A2Z Infra Engineering Limited 20230220 0 8 8.2 7.8 7.9 26867 7.9 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230220 0 320 327 312.4 314 11593 311.5411 down down correct
533295.BSE Punjab & Sind Bank 20230220 0 27.25 27.5 25.75 26 237750 26 down down correct
533296.BSE Future Market Networks Limited 20230220 0 5.1 5.21 4.92 5.1 14534 5.1
533298.BSE Surana Solar Limited 20230220 0 19.55 20 19.35 19.4 9065 19.4 down down correct
533302.BSE Kalyani Investment Company Limited 20230220 0 1887 1890 1862.2 1876.85 51 1876.85 down down correct
533303.BSE BF Investment Limited 20230220 0 402.5 412.8 381.2 382.45 12364 382.45 down down correct
533306.BSE Summit Securities Limited 20230220 0 590.85 595.95 580 590.6 384 590.6 down down correct
533315.BSE Innovassynth Investments Limited 20230220 0 19 20 18.8 19.15 5273 19.15 up up correct
533317.BSE Omkar Speciality Chemicals Limited 20230220 0 9 9 8.94 8.94 2086 8.94 down down correct
533320.BSE Jubilant Industries Limited 20230220 0 382.25 382.25 369.75 376.95 2192 376.95 down down correct
533329.BSE Indian Terrain Fashions Limited 20230220 0 52 54.65 52 54.3 37516 54.3 up up correct
533333.BSE Fineotex Chemical Limited 20230220 0 250.55 252.6 240.55 243.25 54007 243.25 down down correct
533339.BSE Zen Technologies Limited 20230220 0 238.25 253.5 238.25 251.3 411236 251.3 up up correct
533344.BSE PTC India Financial Services Limited 20230220 0 15.55 16 15.55 15.65 97985 15.65 up up correct
533398.BSE Muthoot Finance Limited 20230220 0 980.05 991.95 979.55 989.9 21037 989.9 up up correct
533400.BSE Future Consumer Limited 20230220 0 1.11 1.13 1.08 1.09 3347967 1.09 down down correct
533407.BSE CIL Nova Petrochemicals Limited 20230220 0 19.2 19.8 19 19.05 4252 19.05 down down correct
533427.BSE VMS Industries Limited 20230220 0 15.75 15.8 15.4 15.8 898 15.8 up up correct
533451.BSE Karma Energy Limited 20230220 0 22.8 24.9 22.45 24.9 9326 24.9 up up correct
533470.BSE Rushil Décor Limited 20230220 0 343.55 344.2 336.45 339 1724 339 down down correct
533477.BSE Enkei Wheels (India) Limited 20230220 0 564.35 580 561.1 562.25 1072 562.25 down down correct
533482.BSE Kridhan Infra Limited 20230220 0 2.9 3.01 2.8 2.94 19314 2.94 up up correct
533506.BSE Inventure Growth & Securities Limited 20230220 0 2.14 2.14 2.01 2.04 1255150 2.04 down down correct
533543.BSE Brooks Laboratories Limited 20230220 0 97.45 97.8 95.4 95.75 2073 95.75 down down correct
533552.BSE Rupa & Company Limited 20230220 0 231 231.35 222 223.25 46850 223.25 down down correct
533553.BSE TD Power Systems Limited 20230220 0 138 139.8 136.05 136.65 97403 136.65 down down correct
533581.BSE PG Electroplast Limited 20230220 0 1327.3 1373.3 1283.7 1297 19630 1297 down down correct
533602.BSE Lesha Industries Limited 20230220 0 4.35 4.35 3.78 4.18 364795 4.18 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230220 0 1.13 1.17 1.13 1.13 92767 1.13
533608.BSE RDB Rasayans Limited 20230220 0 90.4 91.45 88 88.95 8672 88.95 down down correct
533629.BSE Tijaria Polypipes Limited 20230220 0 7.15 7.15 6.81 7.03 11 7.03 down down correct
533632.BSE Onelife Capital Advisors Limited 20230220 0 12.75 13.17 12.75 12.85 1552 12.85 up up correct
533644.BSE Ujaas Energy Limited 20230220 0 1.86 1.99 1.81 1.96 266974 1.96 up up correct
533655.BSE Triveni Turbine Limited 20230220 0 289.35 305.1 284.7 299.55 207238 299.55 up up correct
533676.BSE Indo Thai Securities Ltd 20230220 0 313.3 314.95 302 302.5 410 302.5 down up incorrect
533758.BSE APL Apollo Tubes Limited 20230220 0 1296 1311 1253 1266.3 28649 1266.3 down up incorrect
533761.BSE GPT Infraprojects Limited 20230220 0 52 53.3 51.1 52.05 842 52.05 up down incorrect
533896.BSE Fervent Synergies Limited 20230220 0 16.9 16.9 15.25 15.8 5566 15.8 down up incorrect
533982.BSE Tera Software Limited 20230220 0 39.6 43.9 39.6 40.25 2055 40.25 up down incorrect
534060.BSE PMC Fincorp Limited 20230220 0 2.39 2.44 2.32 2.33 451926 2.33 down up incorrect
534064.BSE Alliance Integrated Metaliks Limited 20230220 0 26.75 26.75 25.25 26.25 95413 26.25 down up incorrect
534076.BSE RHI Magnesita India Limited 20230220 0 658.95 664.7 626.75 643.6 45163 643.6 down up incorrect
534091.BSE Multi Commodity Exchange of India Limited 20230220 0 1380.05 1408.5 1371.5 1379.1 10884 1379.1 down up incorrect
534139.BSE Schneider Electric Infrastructure Limited 20230220 0 169.9 169.9 164.6 167.65 44691 167.65 down up incorrect
534190.BSE Olympic Cards Limited 20230220 0 3.04 3.04 2.57 2.59 3282 2.59 down up incorrect
534309.BSE NBCC (India) Limited 20230220 0 34.35 34.35 33.1 33.3 748654 33.3 down up incorrect
534312.BSE MT Educare Limited 20230220 0 5.2 5.2 4.92 5.04 15126 5.04 down up incorrect
534328.BSE Hexa Tradex Limited 20230220 0 154.1 154.95 152.05 152.05 23 152.05 down up incorrect
534338.BSE Max Heights Infrastructure Limited 20230220 0 76.25 79.2 76.25 78.95 729 78.95 up down incorrect
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230220 0 71.8 72.85 70.5 71.2 3404 71.2 down down correct
534392.BSE Vardhman Special Steels Limited 20230220 0 354.8 354.8 342 343.1 26113 343.1 down down correct
534425.BSE Speciality Restaurants Limited 20230220 0 212.55 217.6 210.6 211.7 8328 211.7 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230220 0 5.53 5.53 5.18 5.18 1915 5.18 down down correct
534597.BSE RattanIndia Enterprises Limited 20230220 0 41 41.4 39.85 40.1 79898 40.1 down down correct
534598.BSE S. E. Power Limited 20230220 0 14.75 14.75 13.3 13.75 6170 13.75 down down correct
534600.BSE JTL Infra Limited 20230220 0 318.75 328 318.75 322.8 7491 322.8 up up correct
534612.BSE Advance Metering Technology Limited 20230220 0 19.6 21.1 19.6 19.7 3415 19.7 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230220 0 23.45 23.65 23.1 23.15 13452 23.15 down up incorrect
534618.BSE Sangam Renewables Limited 20230220 0 645 665 612.1 623.7 69170 623.7 down up incorrect
534623.BSE Jupiter Infomedia Limited 20230220 0 18.45 18.65 17.25 17.9 6808 17.9 down up incorrect
534674.BSE Ducon Infratechnolgies Limited 20230220 0 9.1 9.1 8.75 8.77 49531 8.77 down up incorrect
534680.BSE SRG Housing Finance Limited 20230220 0 211.65 211.65 182.35 189.6 485 189.6 down up incorrect
534731.BSE Bronze Infra-Tech Limited 20230220 0 1.1 1.2 1.1 1.2 18991 1.2 up down incorrect
534732.BSE Intellivate Capital Advisors Limited 20230220 0 17 17.1 15.5 17 42231 17
534733.BSE Supremex Shine Steels Limited 20230220 0 3.72 3.88 3.6 3.74 16580 3.74 up down incorrect
534742.BSE Zuari Agro Chemicals Limited 20230220 0 146.45 146.5 142 142.2 4093 142.2 down down correct
534748.BSE Steel Exchange India Limited 20230220 0 14.65 15.05 14.25 14.93 418114 14.93 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230220 0 0.8 0.93 0.8 0.82 63406 0.82 up up correct
534758.BSE Cigniti Technologies Limited 20230220 0 722 728.4 704.25 705.55 19564 705.55 down down correct
534796.BSE CDG Petchem Limited 20230220 0 16.1 16.1 16.1 16.1 86 16.1
534809.BSE PC Jeweller Limited 20230220 0 24.85 24.85 24.85 24.85 26500 24.85
534816.BSE Indus Towers Limited 20230220 0 166.5 168.7 163 164.25 160739 164.25 down down correct
534976.BSE V-Mart Retail Limited 20230220 0 2599.95 2599.95 2430 2458.75 767 2458.75 down down correct
535204.BSE Mukta Agriculture Limited 20230220 0 4.11 4.19 3.88 3.97 19600 3.97 down down correct
535205.BSE Mystic Electronics Limited 20230220 0 5.3 5.8 4.87 5.5 9627 5.5 up up correct
535322.BSE Repco Home Finance Limited 20230220 0 218.95 218.95 214 214.75 14301 214.75 down down correct
535601.BSE Sreeleathers Limited 20230220 0 181.9 186.1 179.1 183.1 1801 183.1 up up correct
535602.BSE Sharda Motor Industries Limited 20230220 0 663.4 663.4 648.7 657.65 1065 657.65 down down correct
535620.BSE Binny Mills Limited 20230220 0 100 100 100 100 8 100
535621.BSE S V Global Mill Limited 20230220 0 51.9 53.2 50.3 52.45 3491 52.45 up up correct
535648.BSE Just Dial Limited 20230220 0 643 643 622.75 628.55 2832 628.55 down down correct
535657.BSE ObjectOne Information Systems Limited 20230220 0 15.35 15.69 15 15.35 2929 15.35
535667.BSE India Finsec Limited 20230220 0 25.8 28.5 25.8 26.65 771821 26.65 up up correct
535693.BSE Brahmaputra Infrastructure Limited 20230220 0 28.5 28.9 28.1 28.1 46 28.1 down down correct
535754.BSE Orient Cement Limited 20230220 0 120.25 120.75 117.75 118.85 53806 118.85 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230220 0 113.95 113.95 110.8 111.65 765823 111.65 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230220 0 6.2 6.34 6 6.01 29922 6.01 down down correct
536565.BSE Trimurthi Limited 20230220 0 10 10 10 10 500 10
536672.BSE VCU Data Management Limited 20230220 0 7.3 7.4 6.74 7 93333 7 down down correct
536773.BSE Jindal Poly Investment and Finance Company Limited 20230220 0 475 494 467 480.95 774 480.95 up up correct
536868.BSE Integra Telecommunication & Software Limited 20230220 0 14 14 12.74 13.28 16830 13.28 down down correct
537069.BSE Arnold Holdings Ltd 20230220 0 25 26.3 24.05 25.6 12156 25.6 up up correct
537291.BSE Nath Bio-Genes (India) Limited 20230220 0 144.3 145.55 142.2 142.8 961 142.8 down down correct
537536.BSE Denis Chem Lab Limited 20230220 0 75.7 75.7 71.1 73.5 1504 73.5 down down correct
537582.BSE Unishire Urban Infra Limited 20230220 0 1.59 1.73 1.58 1.73 70000 1.73 up up correct
537750.BSE Kiran Vyapar Limited 20230220 0 142 146.5 140.6 146 830 146 up down incorrect
537785.BSE Race Eco Chain Limited 20230220 0 201 201.9 198.9 199.65 3125 199.65 down up incorrect
537820.BSE Viji Finance Limited 20230220 0 2.9 2.9 2.66 2.75 13370 2.75 down up incorrect
538081.BSE Haria Apparels Limited 20230220 0 4.75 4.75 4.45 4.6 2450 4.6 down up incorrect
538092.BSE Joonktollee Tea & Industries Limited 20230220 0 79.5 79.5 76.25 77.15 250 77.15 down up incorrect
538119.BSE R & B Denims Limited 20230220 0 25.6 25.6 23.55 24.55 36143 24.55 down up incorrect
538180.BSE Gold Line International Finvest Limited 20230220 0 0.49 0.49 0.47 0.48 867341 0.48 down up incorrect
538212.BSE Sharp Investments Limited 20230220 0 1.25 1.33 1.25 1.29 174524 1.29 up down incorrect
538268.BSE Wonderla Holidays Limited 20230220 0 432.4 440 420.1 423.8 8358 423.8 down up incorrect
538402.BSE SPS Finquest Limited 20230220 0 79.8 83.4 79.8 83.35 27 83.35 up down incorrect
538446.BSE Moneyboxx Finance Limited 20230220 0 160 160 152.05 154.4 5585 154.4 down down correct
538464.BSE Thirani Projects Ltd. 20230220 0 2.45 2.45 2.23 2.45 128 2.45
538476.BSE Capital Trade Links Limited 20230220 0 28.9 28.9 27.75 28.6 23726 28.6 down down correct
538537.BSE Omansh Enterprises Limited 20230220 0 0.95 0.95 0.88 0.92 12055 0.92 down down correct
538539.BSE J. Taparia Projects Limited 20230220 0 6.85 6.85 6.5 6.5 386 6.5 down down correct
538540.BSE Ramchandra Leasing and Finance Limited 20230220 0 1 1 0.93 0.96 138180 0.96 down down correct
538564.BSE James Warren Tea Limited 20230220 0 230 239 230 235.75 2060 235.75 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230220 0 432.15 439.9 426.55 438.9 3329 438.9 up down incorrect
538597.BSE TTI Enterprise Limited 20230220 0 11.4 11.4 10.75 10.85 19744 10.85 down up incorrect
538598.BSE Vishal Fabrics Limited 20230220 0 19.9 20.95 19.4 20.15 57939 20.15 up down incorrect
538607.BSE Toyam Industries Limited 20230220 0 18.45 19.4 17.6 19 2218297 19 up down incorrect
538611.BSE Real Touch Finance Limited 20230220 0 44 44 40.25 40.45 1158 40.45 down up incorrect
538635.BSE Snowman Logistics Limited 20230220 0 34.6 35.05 34.05 34.4 135322 34.4 down up incorrect
538666.BSE Sharda Cropchem Limited 20230220 0 477.1 479.2 470.3 472.95 5306 472.95 down up incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230220 0 39.2 40.3 35.1 36.8 5510 36.8 down down correct
538708.BSE Econo Trade (India) Limited 20230220 0 8.79 8.79 7.76 8.29 1688 8.29 down down correct
538713.BSE Atishay Limited 20230220 0 31.45 31.45 30.05 31.2 1680 31.2 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230220 0 55 55 49.2 50.9 778 50.9 down down correct
538715.BSE Dhabriya Polywood Limited 20230220 0 119.45 122.85 116 119.35 3598 119.35 down down correct
538730.BSE PDS Multinational Fashions Limited 20230220 0 350.55 350.55 335.15 337 12858 337 down down correct
538732.BSE Vibrant Global Capital Limited 20230220 0 51.8 51.8 49.9 50.5 20 50.5 down down correct
538734.BSE Ceinsys Tech Limited 20230220 0 144.2 144.2 136.8 137 88 137 down down correct
538770.BSE Crane Infrastructure Limited 20230220 0 15.43 15.43 13.86 14.49 12621 14.49 down down correct
538772.BSE Niyogin Fintech Limited 20230220 0 37.05 37.45 33.75 35.7 22175 35.7 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230220 0 100 100 94.05 98.3 74450 19.66 down down correct
538787.BSE Goenka Business & Finance Limited 20230220 0 8.08 8.08 7.41 7.49 8968 7.49 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230220 0 270.1 280.7 265.8 278.8 150 278.8 up up correct
538812.BSE Aanchal Ispat Limited 20230220 0 14.05 14.05 13.1 13.15 28166 13.15 down down correct
538817.BSE Captain Pipes Limited 20230220 0 670.5 670.95 670.5 670.95 225000 22.365 up up correct
538833.BSE Anubhav Infrastructure Limited 20230220 0 10.66 10.66 9.74 10.53 10029 10.53 down down correct
538835.BSE Intellect Design Arena Limited 20230220 0 458.05 473.95 456 465.4 47882 465.4 up up correct
538836.BSE Monte Carlo Fashions Limited 20230220 0 606.2 613.5 600.95 605.1 756 605.1 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230220 0 51.25 51.8 49.7 50.05 8630 50.05 down down correct
538890.BSE M.K. Exim (India) Limited 20230220 0 90 90.95 87.3 87.85 21443 87.85 down down correct
538891.BSE Magellanic Cloud Limited 20230220 0 461.1 472.5 461.1 464.15 11944 464.15 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230220 0 209 217.25 207.15 208 525 208 down down correct
538922.BSE Cosyn Limited 20230220 0 21.25 21.8 21.1 21.75 2234 21.75 up up correct
538943.BSE Sonal Mercantile Limited 20230220 0 84 84 74.3 82.65 1586 82.65 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230220 0 1.82 1.98 1.82 1.84 8485 1.84 up up correct
538961.BSE Genus Paper & Boards Limited 20230220 0 15.2 15.8 15.15 15.4 20923 15.4 up up correct
538962.BSE Minda Corporation Limited 20230220 0 204.1 211 201.4 202.6 85675 202.6 down down correct
538964.BSE Mercury Laboratories Limited 20230220 0 669.5 702.7 650.6 699 559 699 up up correct
538979.BSE Greenlam Industries Limited 20230220 0 313.55 314.6 309.9 312.75 290 312.75 down down correct
538987.BSE Talbros Engineering Limited 20230220 0 517 517 481 493.85 8893 493.85 down down correct
539006.BSE PTC Industries Limited 20230220 0 2950 2997.7 2701.5 2734.85 9138 2734.85 down down correct
539017.BSE Star Housing Finance Limited 20230220 0 46.45 46.45 44.25 45.25 245834 45.25 down down correct
539032.BSE Fraser and Company Limited 20230220 0 10 10 9 9.32 31189 9.32 down down correct
539041.BSE SVP Housing Limited 20230220 0 50.5 50.5 45.7 47 365000 47 down down correct
539042.BSE AGI Infra Limited 20230220 0 493.1 502.9 485 487.35 358 487.35 down down correct
539043.BSE BKM Industries Limited 20230220 0 1.08 1.12 1.04 1.05 14027 1.05 down down correct
539045.BSE Manaksia Aluminium Company Limited 20230220 0 21.3 21.55 20.55 21.3 20235 21.3
539046.BSE Manaksia Coated Metals & Industries Limited 20230220 0 17.65 17.8 17.5 17.6 3056 17.6 down down correct
539113.BSE Paul Merchants Limited 20230220 0 1340.05 1385 1325 1340.15 504 1340.15 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230220 0 17 17.2 16.5 17.2 1582 17.2 up up correct
539118.BSE VRL Logistics Limited 20230220 0 533.15 562.85 532.05 556.5 9481 556.5 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230220 0 15.4 15.6 14.7 14.75 38212 14.75 down down correct
539132.BSE Vegetable Products Limited 20230220 0 37.3 39.3 37.3 38.55 5713 38.55 up up correct
539141.BSE UFO Moviez India Limited 20230220 0 80.5 81.45 79.5 79.95 2358 79.95 down down correct
539148.BSE Shivalik Rasayan Limited 20230220 0 683.75 683.75 662 670 411 670 down down correct
539150.BSE PNC Infratech Limited 20230220 0 315.25 323.5 311 313.5 53514 313.5 down down correct
539151.BSE Arfin India Limited 20230220 0 20.55 21.5 20.55 21.1 32876 21.1 up up correct
539174.BSE Helpage Finlease Limited 20230220 0 14.75 14.75 14.75 14.75 1 14.75
539176.BSE Hawa Engineers Limited 20230220 0 70.5 70.5 66.55 69.05 1500 69.05 down down correct
539195.BSE POCL Enterprises Limited 20230220 0 141 142 134 135.15 18941 135.15 down down correct
539196.BSE Amba Enterprises Limited 20230220 0 49.4 52 49.25 50.15 33891 50.15 up up correct
539216.BSE Garment Mantra Lifestyle Limited 20230220 0 5.11 5.11 4.9 4.94 54985 4.94 down down correct
539217.BSE Srestha Finvest Limited 20230220 0 1.1 1.2 1.1 1.16 158497 1.16 up up correct
539219.BSE Mauria Udyog Limited 20230220 0 6.67 6.67 6.05 6.59 456847 6.59 down down correct
539221.BSE Sportking India Limited 20230220 0 675 680.4 675 675.8 876 675.8 up up correct
539222.BSE VMV Holidays Limited 20230220 0 75.3 88.8 75.1 80.25 75000 80.25 up up correct
539223.BSE Ambition Mica Limited 20230220 0 5.35 5.35 5 5.29 1836 5.29 down down correct
539227.BSE Loyal Equipments Limited 20230220 0 67.8 67.8 66 67.25 3198 67.25 down down correct
539228.BSE Gala Global Products Limited 20230220 0 7.3 7.3 7.3 7.3 11721 7.3
539229.BSE Majestic Research Services and Solutions Limited 20230220 0 4.7 4.7 4.4 4.61 3000 4.61 down down correct
539251.BSE Balkrishna Paper Mills Limited 20230220 0 33.65 33.65 31.55 31.6 2041 31.6 down down correct
539252.BSE Shyam Century Ferrous Limited 20230220 0 19.2 19.5 18.65 18.7 30764 18.7 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230220 0 27 27 25.25 26.9 9 26.9 down down correct
539275.BSE Mangalam Seeds Limited 20230220 0 176.2 176.2 176.2 176.2 13221 176.2
539276.BSE Kaya Limited 20230220 0 289.95 293.45 283.25 288.35 300 288.35 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230220 0 5.37 5.37 4.97 5.03 186976 5.03 down down correct
539289.BSE Majesco Limited 20230220 0 106.2 116.8 106.2 116.8 15566 116.8 up up correct
539290.BSE Oswal Greentech Limited 20230220 0 24.3 24.85 24.05 24.3 19676 24.3
539300.BSE A.K. Spintex Limited 20230220 0 78.7 81.5 77.1 78.6 1768 78.6 down down correct
539301.BSE Arvind SmartSpaces Limited 20230220 0 271.6 278.95 268 269.65 1105 269.65 down down correct
539302.BSE Power Mech Projects Limited 20230220 0 2175 2175 2067.25 2123.65 7460 2123.65 down down correct
539309.BSE Rama Steel Tubes Limited 20230220 0 33.95 34.55 32.7 32.95 127232 32.95 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230220 0 96.75 97.55 95.15 96 1719 96 down down correct
539332.BSE Navkar Corporation Limited 20230220 0 54.25 55.8 54.25 54.85 17504 54.85 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230220 0 4.4 4.55 4.05 4.35 122172 4.35 down down correct
539353.BSE Sal Automotive Limited 20230220 0 251 263.95 251 256 991 256 up up correct
539354.BSE Polyspin Exports Limited 20230220 0 59.45 59.55 57.3 57.3 27 57.3 down down correct
539391.BSE Acme Resources Limited 20230220 0 17.25 17.25 16.1 16.8 1383 16.8 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230220 0 111.05 116 108 109.65 2563 109.65 down down correct
539400.BSE Mallcom (India) Limited 20230220 0 738.4 744.5 718 724.75 312 724.75 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230220 0 59.6 59.6 55.15 56.3 21140 56.3 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230220 0 97 100 95 96 3832 96 down down correct
539447.BSE Beardsell Limited 20230220 0 22.1 22.65 21.85 22.3 6312 22.3 up up correct
539448.BSE InterGlobe Aviation Limited 20230220 0 1883.05 1890.6 1860.25 1881.7 24637 1881.7 down down correct
539450.BSE S H Kelkar and Company Limited 20230220 0 113.7 115.55 113 113.2 2561 113.2 down down correct
539455.BSE Aryavan Enterprise Limited 20230220 0 22.85 22.85 22.85 22.85 6295 22.85
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230220 0 1.24 1.24 1.21 1.21 1019048 1.21 down down correct
539479.BSE GTV Engineering Limited 20230220 0 270 270 247.1 259.25 1762 259.25 down down correct
539518.BSE Uday Jewellery Industries Limited 20230220 0 108.3 110 107.3 109.5 3728 109.5 up up correct
539527.BSE Creative Castings Limited 20230220 0 484 495 476.1 491.35 93 491.35 up up correct
539542.BSE Lux Industries Limited 20230220 0 1399.6 1399.6 1374.7 1381.95 825 1381.95 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230220 0 735.95 736.7 726.4 728.95 3127 728.95 down down correct
539562.BSE Kayel Securities Ltd 20230220 0 37.1 38.3 36.9 37 58335 37 down down correct
539593.BSE Shivansh Finserve Limited 20230220 0 2.69 2.69 2.69 2.69 3291 2.69
539594.BSE Mishtann Foods Limited 20230220 0 8.5 8.54 8.39 8.43 1710310 8.43 down down correct
539597.BSE Jindal Stainless (Hisar) Limited 20230220 0 488 494.75 477.3 486.05 14415 486.05 down down correct
539636.BSE Precision Camshafts Limited 20230220 0 100.85 105.95 100 102.3 16018 102.3 up up correct
539658.BSE TeamLease Services Limited 20230220 0 2530.55 2531.1 2500 2516.05 390 2516.05 down down correct
539659.BSE Vidli Restaurants Limited 20230220 0 36.2 41.45 36.15 37.6 1086 37.6 up up correct
539660.BSE Best Agrolife Limited 20230220 0 1110.8 1120 1082.6 1094.55 7189 1094.55 down down correct
539661.BSE Ace Men Engg Works Limited 20230220 0 67.3 74 67.25 73.65 2746 73.65 up up correct
539678.BSE Quick Heal Technologies Limited 20230220 0 153 153.9 149.95 150.5 8253 150.5 down down correct
539679.BSE Kapil Raj Finance Limited 20230220 0 17.3 17.3 17.3 17.3 2682 17.3
539686.BSE K.P. Energy Limited 20230220 0 358.6 358.6 344.15 348.2 41464 174.1 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230220 0 951.6 977 951.6 960 1136 960 up up correct
539742.BSE Simbhaoli Sugars Limited 20230220 0 21.7 23.9 21.35 22.4 8378 22.4 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230220 0 3.99 3.99 3.99 3.99 47049 3.99
539785.BSE Pudumjee Paper Products Limited 20230220 0 39.9 40.85 39.3 39.8 40692 39.8 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230220 0 279.55 279.6 275 276.5 1052 276.5 down down correct
539798.BSE Umiya Tubes Limited 20230220 0 6.85 6.85 6.79 6.85 1363 6.85
539799.BSE Bharat Wire Ropes Limited 20230220 0 101 101.55 93.9 95.8 23336 95.8 down down correct
539800.BSE Chd Chemicals Limited 20230220 0 6.45 6.45 6.45 6.45 11729 6.45
539807.BSE Infibeam Avenues Limited 20230220 0 15.6 16 15.6 15.75 492716 15.75 up up correct
539814.BSE Le Lavoir Limited 20230220 0 27.5 28.5 27.4 28.4 2329 28.4 up up correct
539835.BSE Superior Finlease Limited 20230220 0 2.1 2.1 1.93 1.97 20015 1.97 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230220 0 949.95 975 910 917.75 7281 917.75 down down correct
539841.BSE Lancer Container Lines Limited 20230220 0 172.05 178.15 172.05 174.95 9645 174.95 up up correct
539871.BSE Thyrocare Technologies Limited 20230220 0 475.05 480 473.2 474.25 1621 474.25 down down correct
539874.BSE Ujjivan Financial Services Limited 20230220 0 262 266.85 260.6 262 77838 262
539883.BSE Pilani Investment and Industries Corporation Limited 20230220 0 1799.75 1799.75 1791.2 1791.25 211 1791.25 down down correct
539884.BSE Darshan Orna Limited 20230220 0 3.51 3.54 3.32 3.36 34339 3.36 down down correct
539894.BSE Madhav Infra Projects Ltd 20230220 0 4.5 4.55 4.3 4.35 193149 4.35 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230220 0 9.5 9.89 9.5 9.63 23107 9.63 up up correct
539956.BSE TAAL Enterprises Limited 20230220 0 1639.9 1639.9 1575 1609.95 707 1609.95 down down correct
539963.BSE Zeal Aqua Limited 20230220 0 7.9 7.99 7.56 7.67 69276 7.67 down down correct
539978.BSE Quess Corp Limited 20230220 0 378 380.05 370.4 373.4 8484 373.4 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230220 0 1719.1 1770 1718.1 1720.15 16 1720.15 up up correct
539986.BSE Commercial Syn Bags Limited 20230220 0 99.85 100.9 93.4 98.4 26278 98.4 down down correct
540047.BSE Dilip Buildcon Limited 20230220 0 215.2 215.3 206.2 208.45 27213 208.45 down down correct
540048.BSE S.P. Apparels Limited 20230220 0 298.8 314 298.8 307.55 3763 307.55 up up correct
540064.BSE Future Retail Limited 20230220 0 3.18 3.18 3.18 3.18 11720 3.18
540073.BSE BLS International Services Limited 20230220 0 170.45 171.25 160.4 163.95 148453 163.95 down down correct
540078.BSE Mitsu Chem Plast Limited 20230220 0 197.9 197.9 194.45 197 4311 197 down down correct
540083.BSE TV Vision Limited 20230220 0 2.73 2.73 2.73 2.73 100 2.73
540108.BSE Tiaan Consumer Limited 20230220 0 3.9 3.95 3.5 3.6 163452 3.6 down down correct
540124.BSE G N A Axles Limited 20230220 0 892.05 931.45 892.05 921.45 18117 921.45 up up correct
540143.BSE Sagarsoft (India) Limited 20230220 0 147 147 142.1 146.55 3354 146.55 down down correct
540145.BSE Valiant Organics Limited 20230220 0 425 426.95 417.5 421.35 6047 421.35 down down correct
540147.BSE Shashijit Infraprojects Limited 20230220 0 36.05 36.05 33.1 34 87303 34 down down correct
540173.BSE PNB Housing Finance Limited 20230220 0 585.1 600.15 577.4 581.2 33815 581.2 down down correct
540203.BSE Sheela Foam Limited 20230220 0 1200 1200 1147.75 1161.85 448 1161.85 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230220 0 14.75 14.75 13.1 13.34 13092 13.34 down down correct
540212.BSE TCI Express Limited 20230220 0 1480.05 1550 1480.05 1538.7 1259 1538.7 up up correct
540222.BSE Laurus Labs Limited 20230220 0 327.55 337.15 325.3 331.9 75859 331.9 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230220 0 61.45 61.8 60 60.3 12376 60.3 down down correct
540311.BSE Jitf Infralogistics Ltd 20230220 0 108.2 108.2 107.15 108.2 9895 108.2
540360.BSE Leading Leasing Finance And Investment Company Limited 20230220 0 6.84 6.84 6.84 6.84 1301 6.84
540366.BSE Music Broadcast Limited 20230220 0 13.18 13.18 12.15 12.48 11159 12.48 down down correct
540376.BSE Avenue Supermarts Limited 20230220 0 3535.05 3572 3535.05 3552.7 15451 3552.7 up up correct
540401.BSE Maximus International Limited 20230220 0 15.35 15.35 14.5 14.85 132108 14.85 down down correct
540403.BSE CL Educate Limited 20230220 0 54.95 56.4 54 56.3 8430 56.3 up up correct
540497.BSE S Chand and Company Limited 20230220 0 177 181 177 180.85 510 180.85 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230220 0 46.3 46.6 45.3 45.45 209957 45.45 down down correct
540544.BSE PSP Projects Limited 20230220 0 664.1 684.6 664.1 670.9 10412 670.9 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230220 0 14.4 15 14.1 14.85 8826 14.85 up up correct
540575.BSE Star Cement Limited 20230220 0 114.4 115 110.1 110.8 40716 110.8 down down correct
540590.BSE Riddhi Corporate Services Limited 20230220 0 385.95 385.95 350.6 350.6 225 350.6 down down correct
540595.BSE Tejas Networks Limited 20230220 0 611.65 616.95 596.4 601.3 36418 601.3 down down correct
540596.BSE Eris Lifesciences Limited 20230220 0 635.05 644 635.05 638.7 677 638.7 up up correct
540615.BSE 7NR Retail Limited 20230220 0 0.8 0.8 0.75 0.76 1042425 0.76 down down correct
540642.BSE Salasar Techno Engineering Limited 20230220 0 46.65 46.65 44.7 44.95 44678 44.95 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230220 0 454.95 459.2 447 455.85 6129 455.85 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230220 0 335 337.6 326.45 332.95 3257 332.95 down down correct
540653.BSE Sintex Plastics Technology Limited 20230220 0 2.7 2.7 2.7 2.7 472616 2.7
540673.BSE SIS Limited 20230220 0 360 367.55 359.8 361.3 1961 361.3 up up correct
540678.BSE Cochin Shipyard Limited 20230220 0 489 492.75 482 483.7 29740 476.7942 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230220 0 573.65 579.7 561 567.9 13 567.9 down down correct
540680.BSE KIOCL Limited 20230220 0 202.5 207.6 201.85 202.05 5251 202.05 down down correct
540686.BSE Smruthi Organics Limited 20230220 0 121 127.95 119 122.45 8041 122.45 up up correct
540692.BSE Apex Frozen Foods Limited 20230220 0 220.05 220.05 215 215.1 1702 215.1 down down correct
540702.BSE Lasa Supergenerics Limited 20230220 0 29.9 30.8 27.45 27.65 18596 27.65 down down correct
540704.BSE Matrimony.com Limited 20230220 0 503.15 507 497.6 502.3 1045 502.3 down down correct
540709.BSE Reliance Home Finance Limited 20230220 0 2.93 2.95 2.86 2.91 103590 2.91 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230220 0 143.95 145.55 137.5 138.45 20490 138.45 down down correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230220 0 1123.95 1123.95 1108.25 1113.7 9890 1113.7 down down correct
540719.BSE SBI Life Insurance Company Limited 20230220 0 1140.75 1170.05 1140.75 1158.05 9238 1158.05 up up correct
540724.BSE Prataap Snacks Limited 20230220 0 787.1 798.35 780 790.3 185 790.3 up up correct
540726.BSE Trident Texofab Limited 20230220 0 77.7 77.7 72 73.2 1876 73.2 down down correct
540730.BSE Mehai Technology Limited 20230220 0 13.3 13.4 12.75 12.9 11434 12.9 down down correct
540735.BSE IRIS Business Services Limited 20230220 0 80.2 80.45 76.95 77.4 820 77.4 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230220 0 233.45 242.7 233.4 235.4 1991 235.4 up up correct
540743.BSE Godrej Agrovet Limited 20230220 0 453.85 453.85 447.75 449.75 1405 449.75 down down correct
540749.BSE MAS Financial Services Limited 20230220 0 813.85 824.05 802.05 804.7 697 804.7 down down correct
540750.BSE Indian Energy Exchange Limited 20230220 0 135.6 139.25 135 138.15 452215 138.15 up up correct
540755.BSE General Insurance Corporation of India 20230220 0 149.6 149.95 145.3 147.8 134086 147.8 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230220 0 10.28 10.28 10.28 10.28 0 10.28
540757.BSE Sheetal Cool Products Limited 20230220 0 533.95 540.25 532.95 535.45 637 535.45 up up correct
540768.BSE Mahindra Logistics Limited 20230220 0 387.85 390 367.75 369.25 11917 369.25 down down correct
540769.BSE The New India Assurance Company Limited 20230220 0 104.9 104.9 102.25 103.45 56658 103.45 down down correct
540775.BSE Khadim India Ltd 20230220 0 204 205.25 201 202.35 3202 202.35 down down correct
540776.BSE 5paisa Capital Ltd. 20230220 0 292.15 294.5 287.75 289.1 1520 289.1 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230220 0 504.7 522.5 500 507.95 98969 507.95 up up correct
540789.BSE Diligent Media Corporation Limited 20230220 0 3.05 3.1 2.87 2.96 20946 2.96 down down correct
540797.BSE Shalby Ltd. 20230220 0 136.1 139.6 136.1 136.65 3479 136.65 up up correct
540798.BSE Future Supply Chain Solutions Ltd. 20230220 0 20.4 21 20.35 20.4 5592 20.4
540809.BSE Mrc Exim Ltd. 20230220 0 60 62.7 58.75 60.6 48170 60.6 up up correct
540824.BSE Astron Paper & Board Mill Ltd. 20230220 0 27.95 28.2 27.35 27.65 4730 27.65 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230220 0 331.55 335.95 326.35 328 9369 328 down down correct
540901.BSE Praxis Home Retail Ltd. 20230220 0 24.75 25 23.95 24.2 2843 24.2 down down correct
540902.BSE Amber Enterprises India Ltd. 20230220 0 1887.8 1895.95 1847.3 1856.85 2955 1856.85 down down correct
540937.BSE Medico Remedies Ltd 20230220 0 322 325 321.8 325 594 325 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230220 0 17.55 18.4 17.05 17.05 121786 17.05 down down correct
540975.BSE Aster DM Healthcare Ltd 20230220 0 227.8 232.7 225.35 231.85 13209 231.85 up up correct
541019.BSE H.G. Infra Engineering Limited 20230220 0 764.05 768.9 737.15 751.3 55886 751.3 down down correct
541083.BSE Inflame Appliances Limited 20230220 0 451.25 451.25 430.1 443 3000 443 down down correct
541096.BSE Bharat Parenterals Limited 20230220 0 353.9 353.9 345 345 192 345 down down correct
541143.BSE Bharat Dynamics Limited 20230220 0 873 925.1 861.4 918.45 252770 918.45 up up correct
541144.BSE Active Clothing Co Limited 20230220 0 41.45 41.55 41.25 41.55 1111 41.55 up up correct
541153.BSE Bandhan Bank Limited 20230220 0 234.15 238.95 234.15 235.65 245417 235.65 up up correct
541163.BSE Sandhar Technologies Limited 20230220 0 231.25 231.25 226.15 226.2 991 226.2 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230220 0 211.5 212.15 205.45 209.8 53777 209.8 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230220 0 67.15 67.95 58.5 60.15 15013 60.15 down down correct
541233.BSE Lemon Tree Hotels Limited 20230220 0 78.8 79.05 76.5 76.95 281796 76.95 down down correct
541269.BSE Chemfab Alkalis Limited 20230220 0 285.95 287.95 280.65 284.1 354 284.1 down down correct
541301.BSE Orient Electric Limited 20230220 0 278.9 284 273.55 277.85 13593 277.85 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230220 0 224 225.65 209.5 209.5 4500 209.5 down down correct
541336.BSE IndoStar Capital Finance Limited 20230220 0 138 140 135.2 139 1770 139 up up correct
541352.BSE Megastar Foods Limited 20230220 0 241.3 248.05 241.25 246.3 2420 246.3 up up correct
541400.BSE ZIM Laboratories Limited 20230220 0 79.15 79.15 72.9 73.65 1345 73.65 down down correct
541450.BSE Adani Green Energy Limited 20230220 0 610.9 625 597.5 597.5 310248 597.5 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230220 0 376.15 378.7 372.5 375.3 2625 375.3 down down correct
541546.BSE Gayatri Highways Limited 20230220 0 0.79 0.81 0.77 0.8 43127 0.8 up up correct
541556.BSE RITES Limited 20230220 0 342.95 344.1 329.15 330.2 21500 330.2 down down correct
541557.BSE Fine Organic Industries Limited 20230220 0 4811.55 4985.9 4811.5 4958.55 7501 4958.55 up up correct
541627.BSE Hi-Tech Winding Systems Limited 20230220 0 1.89 2.07 1.89 2.02 15286 2.02 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230220 0 46.75 49.95 46.6 46.6 3016 46.6 down down correct
541700.BSE TCNS Clothing Co. Limited 20230220 0 500.15 500.15 465.05 466.75 3595 466.75 down down correct
541770.BSE CreditAccess Grameen Limited 20230220 0 935.35 1020.2 935.35 1002.6 11845 1002.6 up up correct
541929.BSE Synergy Green Industries Limited 20230220 0 125.05 129.45 125.05 127.7 29 127.7 up up correct
541956.BSE Ircon International Limited 20230220 0 54.5 54.8 53.05 53.25 279908 53.25 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230220 0 494 495 491 491.15 433 491.15 down down correct
541974.BSE Manorama Industries Limited 20230220 0 1038.5 1053 1023.75 1039.3 341 1039.3 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230220 0 442.9 451.3 439.45 447.5 25980 447.5 up up correct
542012.BSE A-1 Acid Limited 20230220 0 317.85 319.05 299.95 317.15 78110 317.15 down down correct
542013.BSE Dolfin Rubbers Limited 20230220 0 125.9 128.45 123 123.05 1222 123.05 down down correct
542019.BSE Shubham Polyspin Limited 20230220 0 23.4 23.4 22.25 22.25 23341 22.25 down up incorrect
542141.BSE Techno Electric & Engineering Company Limited 20230220 0 368.9 368.9 352.7 354.9 11672 354.9 down up incorrect
542206.BSE Nivaka Fashions Limited 20230220 0 3.63 3.63 3.33 3.39 1869 3.39 down up incorrect
542231.BSE Nila Spaces Limited 20230220 0 2.85 3.05 2.85 2.93 54763 2.93 up down incorrect
542233.BSE Trejhara Solutions Limited 20230220 0 70.5 70.5 64 65.05 4129 65.05 down up incorrect
542333.BSE RPSG Ventures Limited 20230220 0 424.3 430.1 422.85 427.15 336 427.15 up down incorrect
542351.BSE Gloster Limited 20230220 0 692.25 692.25 660 666.05 1348 666.05 down up incorrect
542367.BSE Xelpmoc Design and Tech Limited 20230220 0 136.35 139.85 135 135.05 1939 135.05 down up incorrect
542383.BSE Ritco Logistics Limited 20230220 0 149.2 149.45 142.3 144.75 1360 144.75 down up incorrect
542399.BSE Chalet Hotels Limited 20230220 0 365.35 371.75 362.05 364.05 3380 364.05 down up incorrect
542460.BSE The Anup Engineering Limited 20230220 0 1130.95 1142.5 1125.1 1133.25 1161 1133.25 up down incorrect
542484.BSE Arvind Fashions Limited 20230220 0 293.85 295.2 282.2 285.8 37339 285.8 down up incorrect
542597.BSE MSTC Limited 20230220 0 284.65 289 283.1 283.8 9310 277.5265 down up incorrect
542602.BSE Embassy Office Parks REIT 20230220 0 307.8 307.8 303.75 304.01 25670 304.01 down up incorrect
542627.BSE Chandni Machines Limited 20230220 0 15.9 15.9 15.8 15.85 85 15.85 down up incorrect
542649.BSE Rail Vikas Nigam Limited 20230220 0 68.3 68.75 66.05 66.35 804319 66.35 down up incorrect
542650.BSE Metropolis Healthcare Limited 20230220 0 1342.05 1361.55 1335.9 1359.4 2389 1351.315 up down incorrect
542651.BSE KPIT Technologies Limited 20230220 0 855.9 861 825 827.85 59090 827.85 down up incorrect
542655.BSE Vikas Multicorp Limited 20230220 0 4.05 4.08 4 4.01 9465716 4.01 down up incorrect
542665.BSE Neogen Chemicals Limited 20230220 0 1289.25 1291 1266.35 1276.75 1632 1276.75 down up incorrect
542667.BSE White Organic Retail Limited 20230220 0 79 85 79 81.95 53018 81.95 up down incorrect
542669.BSE BMW Industries Ltd. 20230220 0 32.15 32.85 32.1 32.6 2951 32.4045 up down incorrect
542670.BSE Artemis Electricals Limited 20230220 0 82.75 82.75 75.65 75.65 759 75.65 down up incorrect
542677.BSE Mahesh Developers Limited 20230220 0 14.85 14.85 14.85 14.85 25 14.85
542684.BSE Prakash Pipes Limited 20230220 0 153 158.95 153 157.65 1556 157.65 up down incorrect
542685.BSE Digicontent Limited 20230220 0 17.2 17.2 16.2 16.2 1545 16.2 down up incorrect
542721.BSE Anand Rayons Ltd. 20230220 0 47 49.4 45.9 48.15 6253 48.15 up down incorrect
542725.BSE SBC Exports Ltd. 20230220 0 16.69 16.7 16.11 16.47 196069 16.47 down up incorrect
542729.BSE DCM Nouvelle Ltd. 20230220 0 140.5 140.9 137.5 137.8 1475 137.8 down up incorrect
542752.BSE Affle India Ltd. 20230220 0 1025 1035.75 1021.25 1029.95 5370 1029.95 up down incorrect
542759.BSE Spandana Sphoorty Financial Ltd. 20230220 0 594.35 597.95 575.05 579.75 689 579.75 down up incorrect
542760.BSE Sterling & Wilson Solar Ltd. 20230220 0 298.45 301 292.55 293.75 15684 293.75 down up incorrect
542772.BSE IIFL Wealth Management Ltd. 20230220 0 1822.05 1868.65 1822.05 1836.15 10200 459.0375 up down incorrect
542773.BSE IIFL Securities Ltd. 20230220 0 60.05 60.4 58.5 58.95 17543 58.95 down up incorrect
542774.BSE APM Finvest Ltd. 20230220 0 260 267.95 250.3 252.25 4012 252.25 down up incorrect
542812.BSE Gujarat Fluorochemicals Ltd. 20230220 0 3047.95 3059.95 3003.05 3021.4 3654 3021.4 down up incorrect
542850.BSE Goblin India Ltd. 20230220 0 72 73.25 71.7 73.25 20000 73.25 up down incorrect
542851.BSE Gensol Engineering Ltd. 20230220 0 996 996 945 954.45 15504 954.45 down up incorrect
542852.BSE Vishwaraj Sugar Industries Ltd. 20230220 0 15.9 16 15.8 15.95 80347 15.85 up down incorrect
542862.BSE Shahlon Silk Industries Ltd. 20230220 0 13.9 13.9 13 13.06 5512 13.06 down up incorrect
542867.BSE CSB Bank Ltd. 20230220 0 240 243.25 239 242.2 4873 242.2 up down incorrect
543282.BSE Niks Technology Limited 20230220 0 151 151 151 151 0 151
570001.BSE Tata Motors Limited 20230220 0 220.05 223.55 220.05 221.55 53045 221.55 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230220 0 988 989.4 967.45 970.7 1621 960.6232 down down correct
590006.BSE Amrutanjan Health Care Limited 20230220 0 630 634.25 619.4 620.9 5640 619.877 down down correct
590018.BSE Hisar Metal Industries Limited 20230220 0 151.75 156.1 143.4 146.1 22144 146.1 down down correct
590021.BSE Bharat Rasayan Limited 20230220 0 8850 8850 8592 8827.25 46 8827.25 down down correct
590022.BSE Eastern Silk Industries Limited 20230220 0 3.1 3.24 3.1 3.1 12744 3.1
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230220 0 249.6 249.6 240 241.05 46224 241.05 down down correct
590025.BSE Ginni Filaments Limited 20230220 0 25.85 26.5 25.2 25.65 19056 25.65 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230220 0 68.2 70.2 68.05 68.35 101344 68.35 up up correct
590031.BSE De Nora India Limited 20230220 0 855 865.7 839 843.9 698 843.9 down down correct
590051.BSE Saksoft Limited 20230220 0 148.55 151.75 146.45 147.8 93503 147.8 down down correct
590062.BSE The Andhra Sugars Limited 20230220 0 127 127 124.35 124.7 7999 124.7 down up incorrect
590071.BSE Sundaram Finance Limited 20230220 0 2353.1 2353.1 2320.95 2329.85 455 2329.85 down up incorrect
590072.BSE Sundaram Brake Linings Limited 20230220 0 301 301 300.65 300.65 53 300.65 down up incorrect
590073.BSE Wheels India Limited 20230220 0 526.05 533.65 522.15 522.15 1005 522.15 down up incorrect
590075.BSE Lambodhara Textiles Limited 20230220 0 155.05 157 148.05 152.1 9756 152.1 down up incorrect
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230220 0 47.56 48.16 47.56 48.15 1794 48.15 up down incorrect
590134.BSE Madras Fertilizers Limited 20230220 0 59.15 59.9 57.65 58.8 54500 58.8 down up incorrect
5PAISA.BSE 5paisa Capital Limited 20230220 0 292.15 294.5 287.75 289.1 1520 289.1 down up incorrect
AARTIIND.BSE Aarti Industries Limited 20230220 0 547.65 547.65 533.1 541.45 12566 541.45 down up incorrect
AAVAS.BSE Aavas Financiers Limited 20230220 0 1906.2 2010 1887.1 1910.8 12728 1910.8 up down incorrect
AAYUSH.BSE Aayush Food and Herbs Limited 20230220 0 24.7 24.7 24.7 24.7 180 24.7
ABBOTINDIA.BSE Abbott India Limited 20230220 0 20200.0996 20212.4492 19972.5996 20037.4492 219 20037.4492 down up incorrect
ABMKNO.BSE ABM Knowledgeware Limited 20230220 0 88 93 88 91.5 5802 91.5 up up correct
ACE.BSE Action Construction Equipment Limited 20230220 0 390.45 390.45 372.05 373.5 40677 373.5 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230220 0 796 796 782 786.15 580 786.15 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230220 0 1641 1685 1561.1 1619.55 307074 1619.55 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230220 0 568 581.4 560.05 579.65 970855 579.65 up up correct
ADANIPOWER.BSE Adani Power Limited 20230220 0 159 163 151 163 6682097 163 up up correct
ADANITRANS.BSE Adani Transmission Limited 20230220 0 887.95 898.3 873.9 873.9 93676 873.9 down down correct
ADCON.BSE Adcon Capital Services Limited 20230220 0 2.25 2.25 2.25 2.25 29465 2.25
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230220 0 72.1 77.85 72.1 76.45 1254 76.45 up up correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230220 0 275.7 275.7 272.5 273.05 1392 273.05 down down correct
ADVIKCA.BSE Advik Capital Limited 20230220 0 4.25 4.28 4.14 4.18 657062 4.18 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230220 0 12.79 12.79 12.79 12.79 5810 12.79
AJMERA.BSE Ajmera Realty & Infra India Limited 20230220 0 269.9 274 265.3 272.2 16928 272.2 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230220 0 9.3 9.37 9.08 9.18 28151 9.18 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230220 0 2199.95 2226.75 2173.3 2210.75 501 2185.75 up up correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230220 0 51.6 55.8 51.6 52.55 4121 52.55 up up correct
ALICON.BSE Alicon Castalloy Limited 20230220 0 874.3 874.3 853.4 863.6 261 863.6 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230220 0 68.05 69.55 64.9 67 3415 67 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230220 0 11.72 11.72 11.14 11.14 1062462 11.14 down down correct
AMAL.BSE Amal Ltd 20230220 0 253.4259 258.4635 243.3505 252.3366 8827 252.3366 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230220 0 605.05 609.95 598.85 601.7 9275 601.7 down down correct
AMDIND.BSE AMD Industries Limited 20230220 0 53.2 53.5 52.7 52.85 1927 52.85 down down correct
AMINTAN.BSE Amin Tannery Limited 20230220 0 2.15 2.3 2.15 2.17 17870 2.17 up up correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230220 0 22.5 22.9 22.05 22.3 14133 22.3 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230220 0 25.6 27.35 25.6 26.9 4013 26.9 up up correct
ANSINDUS.BSE ANS Industries Limited 20230220 0 10 10 10 10 32 10
APARINDS.BSE Apar Industries Limited 20230220 0 2413 2416 2302.3 2323.3501 6030 2323.3501 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230220 0 69.1 70.9 68.1 68.75 46922 68.75 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230220 0 34.05 34.25 34.05 34.25 62 34.25 up up correct
ARFIN.BSE Arfin India Limited 20230220 0 20.55 21.5 20.55 21.1 32876 21.1 up up correct
ARMANFIN.BSE Arman Financial Services Limited 20230220 0 1460 1494.45 1415.1 1427.35 2620 1427.35 down down correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230220 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230220 0 83.05 83.6 82.25 82.7 11488 82.7 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230220 0 17.25 17.25 16.5 16.95 6878 16.95 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230220 0 6.33 6.33 6.33 6.33 300 6.33
ASHRAM.BSE Ashram Online.com Limited 20230220 0 4.1 4.2 3.9 4.1 205 4.1
ASIANPAINT.BSE Asian Paints Limited 20230220 0 2842 2851.8999 2814 2827.3501 67299 2827.3501 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230220 0 41 41.25 40.05 40.3 52173 40.3 down down correct
ASMTEC.BSE ASM Technologies Limited 20230220 0 418.05 422 412.55 416.6 3076 415.6 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230220 0 1911.15 1943 1897 1900.35 14137 1425.2625 down down correct
ASYL.BSE Advance Syntex Limited 20230220 0 7.65 7.68 7.21 7.27 6497 7.27 down down correct
ATUL.BSE Atul Auto Ltd 20230220 0 7302.3999 7308.5498 7100.2998 7119.9502 1710 7119.9502 down up incorrect
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230220 0 64.45 67.25 64.05 64.7 7207 64.7 up down incorrect
AXISBANK.BSE Axis Bank Limited 20230220 0 856.3 860 843.05 846.55 58270 846.55 down up incorrect
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230220 0 3870.05 3934.3999 3870.05 3900.55 2767 3900.55 up down incorrect
BAJAJELEC.BSE Bajaj Electricals Limited 20230220 0 1122.4 1132.15 1118.75 1128.8 1784 1128.8 up down incorrect
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230220 0 1413.95 1425.6 1400.75 1404.95 29673 1404.95 down up incorrect
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230220 0 13.46 13.65 13.09 13.12 1201831 13.12 down up incorrect
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230220 0 6037.75 6065 5971 6039.75 921 6039.75 up down incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230220 0 6438 6441.5 6345.1001 6366.7002 43229 6366.7002 down up incorrect
BALAJITELE.BSE Balaji Telefilms Limited 20230220 0 46.1 46.6 44.1 44.8 8603 44.8 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230220 0 2023.35 2070 2023.35 2058.05 4318 2058.05 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230220 0 242.5 245.8 240 240.45 40406 232.1693 down down correct
BAPACK.BSE B & A Packaging India Limited 20230220 0 188.9 198.9 188.9 191.45 60 191.45 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230220 0 44.6 45.5 44.55 45.15 2696 45.15 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230220 0 1.35 1.43 1.35 1.39 314973 1.39 up up correct
BEEKAY.BSE Beekay Steel Industries Limited 20230220 0 394.95 394.95 382 393.05 1051 393.05 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230220 0 555 557.15 519 557.15 301 557.15 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230220 0 55 55 53.65 53.65 30 53.65 down down correct
BFLAFL.BSE BFL Asset Finvest Limited 20230220 0 16.45 17.35 16.45 16.95 3579 16.95 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230220 0 780.35 793.45 777.25 779.1 53877 779.1 down up incorrect
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230220 0 69.6 69.6 66.35 66.35 111 66.35 down up incorrect
BIGBLOC.BSE Bigbloc Construction Limited 20230220 0 142.3 144 137.95 141.8 27776 141.8 down up incorrect
BIOCON.BSE Biocon Limited 20230220 0 232.55 233.25 226.55 227.7 279090 227.7 down up incorrect
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230220 0 47.7 48 47 47.1 5771 47.1 down up incorrect
BLACKROSE.BSE Black Rose Industries Limited 20230220 0 139.1 139.9 138 138.35 17550 138.35 down up incorrect
BLIL.BSE Balmer Lawrie Investments Limited 20230220 0 363 363.65 360.9 362.05 5644 362.05 down up incorrect
BLUECOAST.BSE Blue Coast Hotels Limited 20230220 0 4.43 4.43 4.43 4.43 25 4.43
BNL.BSE Beekay Niryat Limited 20230220 0 65.5 67.85 64.65 66.75 71412 66.75 up down incorrect
BODALCHEM.BSE Bodal Chemicals Limited 20230220 0 63.1 66.6 63.1 65.7 30691 65.7 up down incorrect
BORORENEW.BSE Borosil Renewables Ltd 20230220 0 477 480.5 460 461.75 23883 461.75 down up incorrect
BOSCHLTD.BSE Bosch Limited 20230220 0 18006 18311.25 17909 18188.4004 678 17991.4492 up down incorrect
BPCL.BSE Bharat Petroleum Corporation Limited 20230220 0 331.7 333.4 325.7 326 80012 326 down up incorrect
BRNL.BSE Bharat Road Network Limited 20230220 0 30.8 31.5 30.25 31.25 13122 31.25 up up correct
BSOFT.BSE BSOFT 20230220 0 289.2 296 289.1 291.65 48343 291.65 up up correct
BURGERKING.BSE Burger King India Limited 20230220 0 98.15 99.95 98.15 99.4 16444 99.4 up up correct
CANBK.BSE Canara Bank 20230220 0 293.3 296 288 288.9 162001 288.9 down down correct
CASTROLIND.BSE Castrol India Limited 20230220 0 120.1 121.95 119.75 120.2 30009 120.2 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230220 0 7.06 7.45 7.06 7.11 6173 7.11 up up correct
CEATLTD.BSE CEAT Limited 20230220 0 1527.6 1553.9 1509.1 1512.3 2843 1512.3 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230220 0 10.01 10.14 9.69 9.71 519776 9.71 down down correct
CESC.BSE CESC Limited 20230220 0 77.45 78.1 77.25 77.45 146677 72.9529
CGCL.BSE Capri Global Capital Limited 20230220 0 700 712.15 694.85 700.55 36078 700.55 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230220 0 349 390 342.65 361.85 4739 361.85 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230220 0 168.95 171.75 166.05 169.25 78177 169.25 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230220 0 162.25 162.25 156.1 158.95 1680 158.95 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230220 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230220 0 2.77 3.04 2.76 3.04 15117 3.04 up up correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230220 0 775.05 781.8 767.7 769.35 22083 769.35 down down correct
CINEVISTA.BSE Cinevista Limited 20230220 0 12 12 11.13 11.33 2795 11.33 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230220 0 24.75 25.85 24.7 25.4 1291 25.4 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230220 0 1464.25 1464.25 1448.75 1452.35 4181 1452.35 down down correct
COMFINTE.BSE Comfort Intech Limited 20230220 0 29 30.8 28.85 29.3 20760 29.3 up up correct
COMPUSOFT.BSE Compucom Software Limited 20230220 0 17.95 18.1 17.4 17.6 12243 17.6 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230220 0 63.6 66.2 63.6 65.4 30305 65.4 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230220 0 33.9 34.1 32.75 33.1 4220 33.1 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230220 0 20.75 20.75 20.75 20.75 3430 20.75
CSL.BSE Continental Securities Limited 20230220 0 41.2 41.2 39 39.95 2879 39.95 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230220 0 49.9 50.4 49.9 50.4 10 50.4 up up correct
CUB.BSE City Union Bank Ltd 20230220 0 139 139.65 137.1 137.6 55472 137.6 down down correct
CYIENT.BSE Cyient Limited 20230220 0 923.5 947.2 917.65 938.9 23511 938.9 up up correct
DABUR.BSE Dabur India Limited 20230220 0 533.05 536.3 529.9 534.75 31786 534.75 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230220 0 47.75 48.7 47.1 48.7 96 48.7 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230220 0 306.5 317.95 306.5 314.65 15628 314.65 up up correct
DCBBANK.BSE DCB Bank Limited 20230220 0 113.05 115.35 112.15 115.15 86185 115.15 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230220 0 14.67 14.67 14.67 14.67 0 14.67
DHRUV.BSE Dhruv Consultancy Services Limited 20230220 0 55.75 65.5 54.5 55.55 14237 55.55 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230220 0 631.65 631.65 618.95 622 95 622 down down correct
DOLAT.BSE Dolat Investments Limited 20230220 0 53.75 54 52.35 52.95 9229 52.95 down down correct
DOLLAR.BSE Dollar Industries Limited 20230220 0 350.05 350.05 337.65 338.35 5515 338.35 down down correct
DONEAR.BSE Donear Industries Limited 20230220 0 81.6 85.9 80.7 81.35 13913 81.35 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230220 0 4510.6001 4539.4502 4465.7002 4473.2998 6013 4473.2998 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230220 0 229.6 229.6 220.7 220.7 73 220.7 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230220 0 385.7 407.65 375 407.65 12858 407.65 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230220 0 8.05 8.05 7.71 8.05 68 8.05
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230220 0 91.15 91.15 89 90.25 61950 90.25 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230220 0 69.75 69.75 64.1 68.5 1328 68.5 down down correct
DYNPRO.BSE Dynemic Products Limited 20230220 0 279.45 287.8 276.2 279.65 3091 279.65 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230220 0 5.65 5.65 5.43 5.53 4608 5.53 down down correct
EIHOTEL.BSE EIH Limited 20230220 0 164.3 164.45 161 161.9 14464 161.9 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230220 0 70.65 70.65 66.7 67.55 81671 67.55 down down correct
EMAMILTD.BSE Emami Limited 20230220 0 391.7 392.95 385.05 386.4 8426 386.4 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230220 0 69.75 70.25 68.7 69.2 720 69.2 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230220 0 1364 1367.2 1331.7 1335.65 329 1335.65 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230220 0 18.5 18.75 17.85 18.25 14078 18.25 down down correct
ENGINERSIN.BSE Engineers India Limited 20230220 0 76.15 76.35 74.55 74.7 105081 74.7 down down correct
ENTRINT.BSE Enterprise International Limited 20230220 0 20.95 20.95 17.7 20.05 306 20.05 down down correct
ESCORTS.BSE Escorts Limited 20230220 0 2090.3 2133 2088.8999 2094.45 16924 2094.45 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230220 0 9.11 9.52 9.08 9.28 42612 9.28 up up correct
ESTER.BSE Ester Industries Limited 20230220 0 96.45 99.05 95.8 96.7 13945 96.7 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230220 0 328.2 328.2 318 320.8 1737 320.8 down down correct
EVERESTO.BSE Everest Organics Limited 20230220 0 101.3 103.45 99.95 102.05 1450 102.05 up up correct
FEL.BSE Future Enterprises Limited 20230220 0 1.25 1.26 1.21 1.21 204657 1.21 down down correct
FELDVR.BSE Future Enterprises Limited 20230220 0 7.06 7.06 6.45 6.58 2205 6.58 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230220 0 43.55 43.55 43.55 43.55 6000 43.55
GAIL.BSE GAIL (India) Limited 20230220 0 96.2 96.45 95.3 95.65 1728407 95.65 down down correct
GALADAFIN.BSE Galada Finance Limited 20230220 0 10.95 10.95 10.95 10.95 1 10.95
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230220 0 488.2 513.3 482.95 509.55 1037 509.55 up up correct
GANECOS.BSE Ganesha Ecosphere Limited 20230220 0 851.05 875 850.25 852.8 1125 852.8 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230220 0 319 334.25 319 322.1 965 322.1 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230220 0 8.11 8.11 8.11 8.11 2000 8.11
GCMSECU.BSE GCM Securities Limited 20230220 0 2.5 2.57 2.36 2.39 73233 2.39 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230220 0 3.85 3.94 3.82 3.87 191561 3.87 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230220 0 86.55 89.5 86.05 88.3 31542 88.3 up up correct
GEPIL.BSE GE Power India Limited 20230220 0 116 117.5 113.5 114.45 3911 114.45 down down correct
GHCL.BSE GHCL Limited 20230220 0 522 522 508.6 516.65 12963 516.65 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230220 0 102.15 102.15 97.6 98.8 1670 98.8 down down correct
GKB.BSE GKB Ophthalmics Limited 20230220 0 145.85 145.85 134.95 134.95 25040 134.95 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230220 0 54.5 55.55 54.5 55 2375 55 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230220 0 39.95 39.95 38 38.95 20783 38.95 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230220 0 146.9 146.9 141.05 142.05 122624 142.05 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230220 0 81.05 86.8 81.05 85.3 6396 85.3 up up correct
GODREJIND.BSE Godrej Industries Limited 20230220 0 429.1 429.1 413.1 413.8 6542 413.8 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230220 0 46.1 46.1 46.1 46.1 200 46.1
GOKAKTEX.BSE Gokak Textiles Limited 20230220 0 27.15 27.15 24.65 25.95 1858 25.95 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230220 0 116.5499 118.0499 116.0999 116.8999 86839 116.2227 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230220 0 58.5 59 58.5 58.6 983 58.6 up up correct
GOLDIAM.BSE Goldiam International Limited 20230220 0 156.75 156.75 152 152.65 19879 150.6493 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230220 0 120.2 120.2 114.6 115.2 803 115.2 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230220 0 99.45 101.5 99.3 100.15 102106 100.15 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230220 0 95.1 98.3 93.95 95.7 37411 95.7 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230220 0 134.5 134.5 130 132.75 108076 132.75 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230220 0 275.6 280 271.1 272.3 33406 272.3 down down correct
GSS.BSE GSS Infotech Limited 20230220 0 231 233.5 222.65 225 21242 225 down down correct
GTL.BSE GTL Limited 20230220 0 6.15 6.15 5.9 5.97 88687 5.97 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230220 0 0.93 0.94 0.89 0.91 11383657 0.91 down down correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230220 0 12.9 12.9 12.9 12.9 10000 12.9
HAL.BSE Hindustan Aeronautics Limited 20230220 0 2640 2643.7 2564.3999 2586.8 71938 2586.8 down down correct
HALDER.BSE Halder Venture Limited 20230220 0 274.05 293.85 274.05 286.85 452 286.85 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230220 0 5.05 5.2 4.76 5.2 995 5.2 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230220 0 2 2.07 1.96 2.01 12819 2.01 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230220 0 5985 6040 5907.5 5972.7998 223 5972.7998 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230220 0 414 415.1 409 410 1126 410 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230220 0 4.65 4.65 4.49 4.49 2990 4.49 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230220 0 99.9 103.65 99.9 103.05 136339 103.05 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230220 0 14.55 14.85 14.35 14.4 72130 14.4 down down correct
HCLTECH.BSE HCL Technologies Limited 20230220 0 1106.1 1134.5 1106.1 1115.2 104238 1115.2 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230220 0 2691.05 2703.7 2649.3999 2655.2 17096 2655.2 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230220 0 1846.3 1916.8 1846.3 1857.2 26990 1857.2 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230220 0 1657.55 1668.7 1634.55 1639.8 119852 1639.8 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230220 0 4 4.1 4 4.05 80104 4.05 up up correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230220 0 169 172.25 168.55 170.7 14843 170.7 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230220 0 2530.05 2543 2514.95 2527 6145 2527 down down correct
HIL.BSE HIL Limited 20230220 0 2410.1499 2419.55 2338 2354.95 1276 2354.95 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230220 0 430 435.5 429.4 434.5 75309 434.5 up down incorrect
HINDMOTORS.BSE Hindustan Motors Limited 20230220 0 15 15.1 14.5 14.7 46915 14.7 down up incorrect
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230220 0 11.82 11.82 11.82 11.82 1179 11.82
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230220 0 148 158.2 143.3 144.25 163271 144.25 down up incorrect
HINDUNILVR.BSE Hindustan Unilever Limited 20230220 0 2515.5 2542.75 2508.7 2510.7 21484 2510.7 down up incorrect
HIRECT.BSE Hind Rectifiers Limited 20230220 0 207.2 208.45 199.95 200.1 1026 200.1 down up incorrect
HMVL.BSE Hindustan Media Ventures Limited 20230220 0 51.15 52.3 50.35 51.9 1801 51.9 up down incorrect
HOCL.BSE Hindustan Organic Chemicals Limited 20230220 0 27.4 27.95 27 27.15 36155 27.15 down up incorrect
HONAUT.BSE Honeywell Automation India Limited 20230220 0 37340.1016 37532.75 36560 36767.9492 2125 36767.9492 down up incorrect
HPL.BSE HPL Electric & Power Limited 20230220 0 87.4 87.4 84.2 84.35 45177 84.35 down up incorrect
HSCL.BSE Himadri Speciality Chemical Limited 20230220 0 89.65 90.75 88.8 89.05 110029 89.05 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230220 0 863.4 866.4 850.45 852.1 88728 852.1 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230220 0 414.05 431.4 411.65 420.45 54435 420.45 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230220 0 4 4.63 3.9 4.62 73594 4.62 up up correct
IDEA.BSE Vodafone Idea Limited 20230220 0 7.18 7.23 6.86 7.08 37868637 7.08 down down correct
IFCI.BSE IFCI Limited 20230220 0 11.81 11.93 11.72 11.76 852881 11.76 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230220 0 249 249 246 246.3 967 246.3 down down correct
IFINSEC.BSE India Finsec Limited 20230220 0 25.8 28.5 25.8 26.65 771821 26.65 up up correct
IIFL.BSE IIFL Finance Limited 20230220 0 475 475 450.7 452.4 19316 452.4 down down correct
IISL.BSE Indian Infotech Software Ltd 20230220 0 2.9 3.09 2.82 2.83 13588 2.83 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230220 0 711.15 711.15 705 710.5 14 710.5 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230220 0 141.1 145 139.85 143 9623 143 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230220 0 22.65 23.75 22 22.6 22778 22.6 down up incorrect
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230220 0 46.15 46.3 44.8 45.45 16354 45.45 down up incorrect
INDRAIND.BSE Indra Industries Limited 20230220 0 4.15 4.15 4.15 4.15 110 4.15
INDRENEW.BSE Ind Renewable Energy Limited 20230220 0 11.3 11.3 10.55 11 1366 11 down up incorrect
INDUSFINL.BSE Indus Finance Limited 20230220 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230220 0 1119 1122.7 1103.8 1108.8 37090 1108.8 down up incorrect
INDUSTOWER.BSE Indus Towers Ltd 20230220 0 166.5 168.7 163 164.25 160739 164.25 down up incorrect
INFY.BSE Infosys Limited 20230220 0 1589 1602.45 1582.6 1593.25 134312 1593.25 up down incorrect
INTERDIGI.BSE Interworld Digital Limited 20230220 0 0.33 0.35 0.33 0.35 1008886 0.35 up down incorrect
INTSTOIL.BSE Inter State Oil Carrier Limited 20230220 0 24.8 24.8 22.9 23.35 428 23.35 down up incorrect
IOB.BSE Indian Overseas Bank 20230220 0 25.9 25.9 25 25.25 978618 25.25 down up incorrect
IOC.BSE Indian Oil Corporation Limited 20230220 0 80.55 80.95 79.3 79.55 648129 79.55 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230220 0 312.2 315.1 311.4 313.05 9159 313.05 up up correct
ISWL.BSE India Steel Works Limited 20230220 0 1.72 1.84 1.72 1.78 77650 1.78 up up correct
ITC.BSE ITC Limited 20230220 0 384.15 387.45 381.55 384 224297 384 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230220 0 104.4 105 103 103.25 58326 103.25 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230220 0 6.7 6.81 6.7 6.75 32621 6.75 up up correct
IWP.BSE The Indian Wood Products Company Limited 20230220 0 26.35 27.35 25.2 26 6733 26 down down correct
IZMO.BSE Izmo Ltd 20230220 0 90.4 99.25 89.1 97.6 71648 97.6 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230220 0 46.2 46.2 41.5 44 2642 44 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230220 0 68 69 67.85 68.75 6866 68.75 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230220 0 128.1 130.1 127.1 127.5 36025 127.5 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230220 0 31.6 33.6 31.4 33.6 18985 33.6 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230220 0 230 239 230 235.75 2060 235.75 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230220 0 4090 4090 3820 3820 7 3820 down down correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230220 0 142 143.4 141.85 142.6 828 142.6 up up correct
JAYCH.BSE Jayshree Chemicals Limited 20230220 0 6.7 6.7 6.13 6.17 5846 6.17 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230220 0 23.2 23.2 22.2 23.05 18816 23.05 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230220 0 89.55 89.95 88 88.1 6146 88.1 down down correct
JCTLTD.BSE JCT Limited 20230220 0 2.56 2.56 2.27 2.36 2761036 2.36 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230220 0 6.43 6.43 6.11 6.11 882 6.11 down down correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230220 0 26.79 26.79 26.79 26.79 1684 26.79
JHS.BSE JHS Svendgaard Laboratories Limited 20230220 0 16.85 17.85 16.65 16.75 6715 16.75 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230220 0 147 151 144.9 149.55 373849 149.55 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230220 0 593.6 599.95 585 594.9 46645 594.9 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230220 0 269.1 276.5 269.1 275.15 1006 275.15 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230220 0 18.6 18.6 17.3 17.65 1101 17.65 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230220 0 28.75 29.4 28.35 28.8 361186 28.8 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230220 0 16.45 16.45 15.35 15.35 1362 15.35 down down correct
JKIL.BSE J. Kumar Infraprojects Limited 20230220 0 258.4 259.3 252.85 255.45 10034 255.45 down down correct
JKPAPER.BSE JK Paper Limited 20230220 0 396.15 401.75 392.55 396.35 52244 396.35 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230220 0 1760.3 1760.3 1760.3 1760.3 192 1760.3
JMFINANCIL.BSE JM Financial Limited 20230220 0 64 64.65 63.25 63.9 44883 63.9 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230220 0 8.92 9.09 8.88 8.92 947239 8.92
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230220 0 6.78 7.04 6.75 6.91 14303229 6.91 up up correct
JPTSEC.BSE JPT Securities Limited 20230220 0 5.7 5.7 5.7 5.7 171 5.7
JRFOODS.BSE J. R. Foods Limited 20230220 0 4.27 4.27 4.27 4.27 0 4.27
JSL.BSE Jindal Stainless Limited 20230220 0 264.05 269.05 262.55 267.85 93641 267.85 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230220 0 725.85 732.3 721.3 722.7 107368 722.7 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230220 0 6.85 6.85 6.5 6.5 386 6.5 down down correct
JTEKTINDIA.BSE JTEKT India Ltd 20230220 0 101.25 113.5 101.25 109.7 95672 109.7 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230220 0 459.95 461.7 451.45 459.2 49121 459.2 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230220 0 313.15 319.4 313.15 314.9 4200 314.9 up up correct
JYOTI.BSE Jyoti Limited 20230220 0 20.7 21.85 19.1 19.4 18967 19.4 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230220 0 1278.15 1324 1271.1 1293.4 18569 1293.4 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230220 0 579.9 587.3 563.3 581.4 54436 581.4 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230220 0 1061.35 1064 1043.2 1059.25 3158 1059.25 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230220 0 520 529.15 500.45 512.55 40099 512.55 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230220 0 9.8 9.8 9.01 9.38 731 9.38 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230220 0 121.45 127.05 121.25 127.05 15647 127.05 up down incorrect
KAMDHENU.BSE Kamdhenu Limited 20230220 0 350.5 359.55 338.65 338.65 14137 338.65 down up incorrect
KANCOTEA.BSE Kanco Tea & Industries Limited 20230220 0 80 84.1 78.8 80 443 80
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230220 0 123.7 140.05 123.7 134.1 12126 134.1 up down incorrect
KARNAVATI.BSE Karnavati Finance Limited 20230220 0 18.535 19.08 18.535 19.08 421590 19.08 up down incorrect
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230220 0 100.6 102.4 98.1 101.55 337484 101.55 up down incorrect
KAYCEEI.BSE Kaycee Industries Limited 20230220 0 7054.5 7449.9502 7054.5 7121.75 12 7121.75 up down incorrect
KBSINDIA.BSE KBS India Limited 20230220 0 9.595 9.595 9.175 9.175 177700 9.175 down up incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20230220 0 26.9 26.9 26.9 26.9 5805 26.9
KCLINFRA.BSE KCL Infra Projects Limited 20230220 0 1.89 1.98 1.89 1.89 876819 1.89
KCP.BSE The KCP Limited 20230220 0 100.7 100.7 99.8 99.95 4053 99.95 down up incorrect
KDDL.BSE KDDL Limited 20230220 0 1166.85 1198.55 1163.75 1178.65 2839 1178.65 up down incorrect
KESARENT.BSE Kesar Enterprises Limited 20230220 0 62 64.55 60.3 63.3 1277 63.3 up down incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230220 0 58.45 59.2 57.85 58.15 37216 58.15 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230220 0 99.5 101.05 98.3 99.9 938 99.9 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230220 0 46.6 48.9 40 43.15 45148 43.15 down down correct
KHODAY.BSE Khoday India Limited 20230220 0 88.1 91.55 87.9 90.5 79 90.5 up up correct
KHOOBSURAT.BSE Khoobsurat Limited 20230220 0 1.55 1.61 1.53 1.54 185739 1.54 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230220 0 1.21 1.21 1.21 1.21 30139 1.21
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230220 0 405.5 420.35 398.65 417.35 70685 417.35 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230220 0 369.4 381.25 368.05 371.8 5815 371.8 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230220 0 573 580 564 576.7 17793 576.7 up up correct
KITEX.BSE Kitex Garments Limited 20230220 0 152.05 155.8 151.55 152.55 12910 152.55 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230220 0 13.25 13.25 13.25 13.25 0 13.25
KLBRENG-B.BSE Kilburn Engineering Limited 20230220 0 85.1 86.9 83.05 85.35 171496 85.35 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230220 0 27.3 27.55 26.4 26.6 37300 26.6 down down correct
KNRCON.BSE KNR Constructions Limited 20230220 0 255.15 258 251.25 253.75 9140 253.75 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230220 0 2.8 2.8 2.66 2.75 12899 2.75 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230220 0 71.15 72.3 69.4 70.05 6665 70.05 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230220 0 267.5 277 265.5 276 11492 276 up up correct
KOPRAN.BSE Kopran Limited 20230220 0 130 134.5 129.65 133.15 2796 133.15 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230220 0 1762.4 1766.6 1730 1737.25 43574 1737.25 down down correct
KRBL.BSE KRBL Limited 20230220 0 366.15 370.75 360 362.2 15406 362.2 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230220 0 98 103 95.55 98.35 1901 98.35 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230220 0 25.5 25.5 25.5 25.5 50 25.5
KRITINUT.BSE Kriti Nutrients Limited 20230220 0 47.1 48.55 42.15 46.9 13565 46.9 down down correct
KRL.BSE Kintech Renewables Limited 20230220 0 422.9 430.25 390.95 430.25 756 430.25 up up correct
KSCL.BSE Kaveri Seed Company Limited 20230220 0 537.35 541.15 530.7 531.7 713 531.7 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230220 0 143.25 145.5 141.1 141.75 46771 141.75 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230220 0 64.8 64.98 63.74 63.95 2045 63.95 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230220 0 11306.2002 11365.8496 11039.0996 11279.7998 340 11279.7998 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230220 0 670.2 672.05 662.25 668.75 2518 668.75 down down correct
LIBORD.BSE Libord Securities Limited 20230220 0 13.87 13.87 13.87 13.87 0 13.87
LKPFIN.BSE LKP Finance Limited 20230220 0 81.9 83.8 79.25 81.75 1050 81.75 down down correct
LKPSEC.BSE LKP Securities Limited 20230220 0 12.95 13.3 12.61 12.88 11456 12.88 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230220 0 19.15 19.6 18.9 19 1057120 19 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230220 0 110.65 111.65 107.25 108.2 2567 108.2 down down correct
LT.BSE Larsen & Toubro Limited 20230220 0 2246.8999 2251.75 2214.8999 2225.1499 63302 2225.1499 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230220 0 4852.05 4955 4842.5 4887.75 26464 4887.75 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230220 0 83 83 82.1 82.85 1377 82.85 down down correct
LUPIN.BSE Lupin Limited 20230220 0 670.05 674.7 658.9 666.85 20651 666.85 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230220 0 5.53 5.53 5.18 5.18 1915 5.18 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230220 0 1341.35 1354.65 1333.15 1346 35677 1346 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230220 0 262.45 264.85 259.9 260.3 70340 260.3 down down correct
MAANALU.BSE Maan Aluminium Limited 20230220 0 203.85 208.8 201.9 203 4401 203 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230220 0 112 113.2 112 113.2 208 113.2 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230220 0 39.5 40.5 39.35 39.35 883 39.35 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230220 0 4.97 4.97 4.82 4.92 1649 4.92 down down correct
MAHABANK.BSE Bank of Maharashtra 20230220 0 27.2 27.2 26.25 26.35 547364 26.35 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230220 0 391.45 391.45 370.8 373.4 11442 373.4 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230220 0 44.75 47.95 44.3 45.15 16196 45.15 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230220 0 68 68.35 66.85 67.75 35960 67.75 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230220 0 109 109.45 107.5 107.85 328169 107.85 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230220 0 17.5 17.85 16.4 16.5 18959 16.5 down down correct
MARALOVER.BSE Maral Overseas Limited 20230220 0 51.45 51.55 50.05 51.1 3870 51.1 down down correct
MARICO.BSE Marico Limited 20230220 0 496.35 496.35 486.35 488.7 46644 484.2568 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230220 0 8807.0498 8850 8675.0498 8690.3496 7057 8690.3496 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230220 0 439 440.35 426.45 429.15 34832 429.15 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230220 0 86.5 89 86.5 87.9 11043 87.9 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230220 0 10 10.35 9.85 9.9 33174 9.9 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230220 0 1380.05 1408.5 1371.5 1379.1 10884 1379.1 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230220 0 12.9 14.2 12.9 13.95 45811 13.95 up up correct
MERCATOR.BSE Mercator Limited 20230220 0 1 1 0.95 0.95 45920 0.95 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230220 0 3.81 3.89 3.75 3.8 9326 3.8 down down correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230220 0 51.7 51.7 47.65 49.4 522 49.4 down down correct
MFSL.BSE Max Financial Services Limited 20230220 0 710.05 737.35 710.05 718.5 22178 718.5 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230220 0 299.95 299.95 285.05 286.65 10581 286.65 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230220 0 275.6 281.15 275.15 275.95 3388 275.95 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230220 0 7.9 7.9 7.36 7.7 2320 7.7 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230220 0 18.7 18.7 18 18 648 18 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230220 0 14.05 14.75 13.5 13.6 91433 13.6 down down correct
MIRZAINT.BSE Mirza International Limited 20230220 0 273.05 284.15 273.05 281.85 215111 281.85 up up correct
MOHITE.BSE Mohite Industries Limited 20230220 0 18.25 19.5 17.95 19.25 1163 19.25 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230220 0 949.95 949.95 910 914.55 594 914.55 down down correct
MPSLTD.BSE MPS Limited 20230220 0 1088.85 1096.95 1074.8 1078.2 1913 1078.2 down down correct
MRF.BSE MRF Limited 20230220 0 88739.7031 89950 88739.7031 89110.7969 326 89107.7969 up up correct
MSPL.BSE MSP Steel & Power Limited 20230220 0 8.41 8.74 8.41 8.64 30255 8.64 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230220 0 92 92.8 91.25 91.9 5345 91.9 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230220 0 34.55 35.5 34.05 34.25 2515 34.25 down down correct
NAM.BSE Nam Securities Limited 20230220 0 44 44 44 44 2706 44
NATCAPSUQ.BSE Natural Capsules Limited 20230220 0 385.05 405 385.05 399.8 6859 399.8 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230220 0 80.2 81.6 80.2 81.35 380092 81.35 up up correct
NATPEROX.BSE National Peroxide Limited 20230220 0 1545.8 1545.8 1460 1478.45 12267 1478.45 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230220 0 3526.05 3553.5 3477.6499 3509.6499 4724 3509.6499 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230220 0 95 95 95 95 0 95
NCC.BSE NCC Limited 20230220 0 91.85 92.2 90 90.75 155771 90.75 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230220 0 6.3 6.3 6.3 6.3 1000 6.3
NCLIND.BSE NCL Industries Limited 20230220 0 177.35 177.35 174 174.85 5948 173.3383 down down correct
NDL.BSE Nandan Denim Limited 20230220 0 22.55 22.55 20.65 20.9 6488 20.9 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230220 0 15.5 15.5 15.5 15.5 5 15.5
NESTLEIND.BSE Nestlé India Limited 20230220 0 19049.9004 19052 18785.5508 18821.0508 1350 18821.0508 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230220 0 49.48 49.48 48 48.31 1692 48.31 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230220 0 443.8 465.45 443.4 453.4 9459 453.4 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230220 0 15 15 13.65 13.65 94 13.65 down down correct
NFL.BSE National Fertilizers Limited 20230220 0 64.05 65.65 63.15 64.35 298058 64.35 up up correct
NHPC.BSE NHPC Ltd 20230220 0 39.9 40 38.9 39 430148 39 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230220 0 110 110 105.9 107.75 29699 107.75 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230220 0 7.72 7.72 7.72 7.72 77 7.72
NILE.BSE Nile Limited 20230220 0 543 564.8 543 550.55 838 550.55 up up correct
NINSYS.BSE NINtec Systems Limited 20230220 0 240 275 240 273.65 4500 273.65 up up correct
NITCO.BSE NITCO Limited 20230220 0 23.6 24 23.25 23.3 6711 23.3 down down correct
NMDC.BSE NMDC Limited 20230220 0 121.25 121.9 118 118.7 1061600 114.8971 down down correct
NOCIL.BSE NOCIL Limited 20230220 0 230 230.3 223.45 228.4 25134 228.4 down down correct
NORRIS.BSE Norris Medicines Limited 20230220 0 12.9 13.25 12.86 12.86 715 12.86 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230220 0 12.9 12.9 12.9 12.9 0 12.9
NPRFIN.BSE NPR Finance Limited 20230220 0 16.55 16.55 16.55 16.55 11 16.55
NTCIND.BSE ntc industries limited 20230220 0 82.95 82.95 78.75 80.05 396 80.05 down down correct
NTPC.BSE NTPC Limited 20230220 0 167.7 170 167.4 167.8 1033236 167.8 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230220 0 116.15 120.85 116 116.35 588 116.35 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230220 0 47.1 48 45.5 45.7 6381 45.7 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230220 0 3230.05 3282.8999 3226 3235.3999 9152 3235.3999 up up correct
OIL.BSE Oil India Limited 20230220 0 262.35 263.65 254.9 259.1 264243 248.9313 down down correct
OKPLA.BSE OK Play India Limited 20230220 0 67.05 67.05 67.05 67.05 104449 67.05
OLYMPTX.BSE Olympia Industries Limited 20230220 0 129.4 129.4 118.65 120.05 1075 120.05 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230220 0 52.9 53 51.5 52.3 1777 52.3 down down correct
OMAXE.BSE Omaxe Limited 20230220 0 58.45 59.5 58.45 58.65 478 58.65 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230220 0 157.05 157.8 154.45 154.8 320358 150.7987 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230220 0 73.55 74.35 72 72.35 71180 72.35 down down correct
ORACLECR.BSE Oracle Credit Limited 20230220 0 110.05 117.5 107.95 108.4 18137 107.9 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230220 0 143 143 143 143 45 143
ORGCOAT.BSE Organic Coatings Limited 20230220 0 6.21 6.21 5.9 6.12 267 6.12 down down correct
ORIENTBELL.BSE Orient Bell Limited 20230220 0 514.8 531.3 514.8 525.7 1174 525.7 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230220 0 651 679 651 660.65 685 660.65 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230220 0 39.1 39.25 38.35 38.55 166331 38.55 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230220 0 2575 2665.3 2548.75 2635.1001 210 2635.1001 up up correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230220 0 22.55 22.9 22.45 22.55 2377 22.55
OSCARGLO.BSE Oscar Global Limited 20230220 0 6.09 6.09 6.09 6.09 526 6.09
OSIAJEE.BSE Osiajee Texfab Limited 20230220 0 47.5 47.5 45.15 46 3197 46 down down correct
OTCO.BSE OTCO International Ltd 20230220 0 5.41 5.88 5.41 5.85 3291 5.85 up up correct
OZONEWORLD.BSE Ozone World Limited 20230220 0 7.08 7.08 7.08 7.08 20 7.08
PAGEIND.BSE Page Industries Limited 20230220 0 39299.9492 39299.9492 38369.6992 38532.1016 455 38532.1016 down down correct
PAISALO.BSE Paisalo Digital Limited 20230220 0 64.6 64.6 61.25 63.8 12616 63.8 down down correct
PANTH.BSE Synergy Bizcon Limited 20230220 0 8.92 8.99 8.39 8.41 144975 8.41 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230220 0 81.65 81.65 78.35 79.9 50832 79.9 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230220 0 47 47.1 46.75 46.75 5514 46.75 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230220 0 6.55 6.89 6.34 6.89 39237 6.89 up up correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230220 0 225 228.45 220.85 224 1733 224 down down correct
PATSPINLTD.BSE Patspin India Limited 20230220 0 11 11.4 10.72 11.4 313 11.4 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230220 0 24.85 24.85 24.85 24.85 26500 24.85
PECOS.BSE Pecos Hotels and Pubs Limited 20230220 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230220 0 870.05 874.05 840 842.85 140186 842.85 down down correct
PENIND.BSE Pennar Industries Limited 20230220 0 77.8 81 75.35 80.3 782716 80.3 up up correct
PFC.BSE Power Finance Corporation Limited 20230220 0 148.75 149.45 146.85 147.25 127209 143.7571 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230220 0 4612.9 4612.9 4563.9 4581.75 394 4581.75 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230220 0 52.5 55.05 50.65 55.05 3856 55.05 up up correct
PHRMASI.BSE Phaarmasia Limited 20230220 0 26.25 27.45 26.15 26.15 260 26.15 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230220 0 7.21 7.21 7.21 7.21 0 7.21
PIIND.BSE PI Industries Limited 20230220 0 3290 3345.05 3248 3336.6001 8518 3331.8496 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230220 0 7.7 8.38 6.88 7.14 5728 7.14 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230220 0 62.95 62.95 60.6 60.95 16085 60.95 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230220 0 152 152 139.05 139.05 2903 139.05 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230220 0 217.45 217.45 214.2 215.7 151702 215.7 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230220 0 71.5 71.5 66.95 67.75 18192 67.4444 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230220 0 435.2 439.2 427.85 437.2 26773 437.2 up up correct
PRICOLLTD.BSE Pricol Limited 20230220 0 201 206.5 197.75 205.5 141143 205.5 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230220 0 13.2 13.2 12.25 12.25 1041 12.25 down down correct
PRIMESECU.BSE Prime Securities Limited 20230220 0 97.9 100 96.75 98.45 415 98.45 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230220 0 26.8 26.8 25.5 25.9 105841 25.9 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230220 0 243 243 243 243 0 243
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230220 0 964.1 965.05 899 900.8 877 900.8 down down correct
PVR.BSE PVR Limited 20230220 0 1656.05 1692 1655.35 1658.25 12887 1658.25 up down incorrect
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230220 0 47.56 48.16 47.56 48.15 1794 48.15 up down incorrect
QUANTBUILD.BSE Quantum Build-Tech Limited 20230220 0 3.56 3.91 3.21 3.91 1527 3.91 up down incorrect
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230220 0 25 27.5 25 27.5 57 27.5 up down incorrect
QUEST.BSE Quest Softech (India) Limited 20230220 0 71.95 72.6 67.5 67.9 9602 67.9 down up incorrect
RADICO.BSE Radico Khaitan Limited 20230220 0 1120.15 1132.2 1104.8 1110.45 4170 1110.45 down up incorrect
RAINBOWF.BSE Rainbow Foundations Limited 20230220 0 11.49 11.49 10.3 10.75 7789 10.75 down up incorrect
RAJESHEXPO.BSE Rajesh Exports Limited 20230220 0 770 777 726.35 736.3 26491 736.3 down up incorrect
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230220 0 745 760 745 749.65 5249 749.65 up down incorrect
RAJNISH.BSE Rajnish Wellness Limited 20230220 0 19.7 20.15 19.4 19.45 2147284 19.45 down up incorrect
RAMAVISION.BSE Rama Vision Limited 20230220 0 51.5 51.5 48.75 50.1 4284 50.1 down up incorrect
RAMCOCEM.BSE The Ramco Cements Limited 20230220 0 732.3 742.95 716.8 738.1 8944 738.1 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230220 0 6.32 6.32 5.76 6.2 702 6.2 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230220 0 208.45 214.7 205.3 208 780 208 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230220 0 3512 3600 3512 3600 3 3600 up up correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230220 0 27.05 27.05 25.8 27.05 15922 27.05
RBL.BSE Rane Brake Lining Limited 20230220 0 707.3 708.6 698 698.25 431 698.25 down down correct
RBLBANK.BSE RBL Bank Limited 20230220 0 158.65 161.25 157.6 158.85 3166745 158.85 up up correct
RCL.BSE Radhagobind Commercial Limited 20230220 0 27.5 30.2 27.5 27.7 912 27.7 up up correct
RCOM.BSE Reliance Communications Limited 20230220 0 1.75 1.78 1.74 1.77 1021490 1.77 up up correct
RECLTD.BSE REC Limited 20230220 0 115.6 116 113.3 113.55 222200 113.55 down down correct
REGENCY.BSE Regency Investments Limited 20230220 0 9.08 9.39 8.59 8.65 26258 8.65 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230220 0 4.25 4.34 4.05 4.34 172703 4.34 up down incorrect
RELAXO.BSE Relaxo Footwears Limited 20230220 0 781.8 781.8 770 771.45 5279 771.45 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230220 0 8.69 8.69 8.69 8.69 128519 8.69
RELIABVEN.BSE Reliable Ventures India Limited 20230220 0 10.94 10.94 9.33 9.99 46917 9.99 down down correct
RELIANCE.BSE Reliance Industries Limited 20230220 0 2440.3999 2449.45 2410.3501 2415.3 221415 2415.3 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230220 0 222 224.5 218.45 220.05 141 220.05 down down correct
RML.BSE Rane (Madras) Limited 20230220 0 470 478.15 454.6 457.8 5710 457.8 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230220 0 2.55 2.55 2.4 2.4 440135 2.4 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230220 0 15.2 15.2 15.2 15.2 30 15.2
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230220 0 12.05 12.35 11.74 12.34 501 12.34 up up correct
RPOWER.BSE Reliance Power Limited 20230220 0 11.11 11.16 10.76 10.97 2894422 10.97 down down correct
RSCINT.BSE RSC International Limited 20230220 0 5.57 5.57 5.57 5.57 431 5.57
RSDFIN.BSE RSD Finance Limited 20230220 0 92 97.8 83 85.9 2014 85.9 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230220 0 250.15 254.1 250.15 252.7 3362 252.7 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230220 0 162 163.8 144 147.55 33254 147.55 down down correct
RUBFILA.BSE Rubfila International Limited 20230220 0 72.3 72.5 69.35 70.75 22971 70.75 down down correct
RUSHIL.BSE Rushil Décor Limited 20230220 0 343.55 344.2 336.45 339 1724 339 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230220 0 10.8 11.41 10.54 11.35 146506 11.35 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230220 0 120.75 124.95 120 121.55 55921 121.55 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230220 0 45.65 47.65 44.15 46.95 1764 46.95 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230220 0 244.5 244.5 236.85 237.4 12 237.4 down up incorrect
SAMBHAAV.BSE Sambhaav Media Limited 20230220 0 3.25 3.31 3.05 3.21 8428 3.21 down up incorrect
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230220 0 148.45 148.45 144.2 144.8 1403 144.8 down up incorrect
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230220 0 895 910 877.15 881.25 15091 881.25 down up incorrect
SANGAMIND.BSE Sangam (India) Limited 20230220 0 204.05 219.8 201.8 216.55 5778 216.55 up down incorrect
SANGHVIMOV.BSE Sanghvi Movers Limited 20230220 0 395 395 370 375.45 22011 375.45 down up incorrect
SANJIVIN.BSE Sanjivani Paranteral Limited 20230220 0 36 38.9 36 37.75 4444 37.75 up down incorrect
SANOFI.BSE Sanofi India Limited 20230220 0 5397.9502 5451.9502 5311.6001 5408.5498 1307 5408.5498 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230220 0 0.6 0.62 0.57 0.58 797935 0.58 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230220 0 39.8 39.8 37.75 38.1 6032 38.1 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230220 0 754.05 761 752.7 756.15 21738 756.15 up up correct
SBIN.BSE State Bank of India 20230220 0 532.4 534 522.1 525.1 507031 525.1 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230220 0 657 658.98 648.25 649.67 15801 649.67 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230220 0 119.25 120.3 116.15 116.7 83396 116.7 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230220 0 24.5 24.5 24.5 24.5 0 24.5
SGL.BSE STL Global Limited 20230220 0 14.6 14.9 13.6 13.95 1254 13.95 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230220 0 702.05 712.3 700.05 709.55 1509 709.55 up up correct
SHANTAI.BSE Shantai Industries Limited 20230220 0 30.7 30.7 30.7 30.7 0 30.7
SHESHAINDS.BSE Sheshadri Industries Limited 20230220 0 18.1 19.15 17.05 18.5 1155 18.5 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230220 0 18.8 18.8 18.8 18.8 0 18.8
SHILPAMED.BSE Shilpa Medicare Limited 20230220 0 291.05 291.9 266.75 271.3 116655 271.3 down up incorrect
SHISHIND.BSE Shish Industries Limited 20230220 0 211.9 222 200 212.45 23615 212.45 up down incorrect
SHIVAMAUTO.BSE Shivam Autotech Limited 20230220 0 24.5 24.6 23.9 24.05 5692 24.05 down up incorrect
SHIVAMILLS.BSE Shiva Mills Limited 20230220 0 84.9 86.5 82.9 84.55 2425 84.55 down up incorrect
SHKARTP.BSE Shree Karthik Papers Limited 20230220 0 7.4 7.5 7.4 7.5 151 7.5 up down incorrect
SHREECEM.BSE Shree Cement Limited 20230220 0 25649.4492 26915 25586.5 26540.5996 4264 26540.5996 up down incorrect
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230220 0 173.9 181.45 173.9 178.5 1106 178.5 up down incorrect
SHREMETAL.BSE Shree Metalloys Limited 20230220 0 30.9 30.9 30.85 30.85 342 30.85 down up incorrect
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230220 0 260.1 261.6 250.4 252.35 2989 252.35 down up incorrect
SICLTD.BSE Shivom Investment & Consultancy Limited 20230220 0 0.45 0.45 0.43 0.43 96706 0.43 down down correct
SIGNETIND.BSE Signet Industries Limited 20230220 0 39.4 39.4 37 37.25 8995 37.25 down down correct
SILINV.BSE SIL Investments Limited 20230220 0 320.05 320.05 302.25 305.55 58 305.55 down down correct
SITINET.BSE SITI Networks Limited 20230220 0 1.31 1.39 1.27 1.27 4309369 1.27 down down correct
SML.BSE Soni Medicare Limited 20230220 0 27.5 27.5 27.5 27.5 116 27.5
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230220 0 70.1 71.35 70.1 71.3 1909 71.3 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230220 0 265.05 265.05 259 260 5124 260 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230220 0 17.75 17.95 17.2 17.35 516134 17.35 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230220 0 24.45 24.45 22.5 22.6 4219 22.6 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230220 0 1.38 1.47 1.38 1.44 5999 1.44 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230220 0 16.8 16.8 16.15 16.8 1844 16.8
SPECFOOD.BSE Spectrum Foods Ltd 20230220 0 40.05 40.05 36.3 40.05 6169 40.05
SPENCER.BSE Spencer's Retail Limited 20230220 0 67.4 67.4 63.9 64.2 10879 64.2 down down correct
SRF.BSE SRF Limited 20230220 0 2312.05 2337.3999 2299.5 2310.3 14375 2310.3 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230220 0 34.6 34.6 33.5 34.35 1004 34.35 down down correct
SSWL.BSE Steel Strips Wheels Limited 20230220 0 154.35 156.95 151.5 155.9 19958 155.9 up up correct
STAMPEDE.BSE Stampede Capital Limited 20230220 0 0.79 0.79 0.79 0.79 10000 0.79
STAR.BSE Strides Pharma Science Limited 20230220 0 297.4 299.9 293.8 295.45 23334 295.45 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230220 0 149 149 142.1 142.3 334 142.3 down down correct
STEL.BSE STEL Holdings Ltd 20230220 0 135 137.55 135 135.6 123 135.6 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230220 0 14.05 14.05 14.05 14.05 0 14.05
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230220 0 4602.0498 4678.5 4602.0498 4652.6001 202 4652.6001 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230220 0 2353.1001 2353.1001 2320.95 2329.8501 455 2329.8501 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230220 0 161.9 161.9 150.4 157.8 2084 157.8 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230220 0 990 992.15 974.75 985.15 96679 985.15 down down correct
SUNTV.BSE Sun TV Network Limited 20230220 0 452.55 455 448.25 450.3 12840 450.3 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230220 0 8.88 8.88 8.22 8.22 13506 8.22 down up incorrect
SUPRAJIT.BSE Suprajit Engineering Limited 20230220 0 364.05 364.1 352.05 355.5 21866 354.4323 down up incorrect
SURANAT&P.BSE Surana Telecom and Power Limited 20230220 0 9.35 9.8 9.35 9.62 8910 9.62 up down incorrect
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230220 0 53.45 53.75 53.1 53.3 754 53.3 down up incorrect
SUVEN.BSE Suven Life Sciences Limited 20230220 0 56.85 58.75 56.85 57.85 17178 57.85 up down incorrect
SUZLON.BSE Suzlon Energy Limited 20230220 0 8.9 9.09 8.44 8.54 30493860 8.54 down up incorrect
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230220 0 5.75 5.8 5.6 5.68 32171 5.68 down up incorrect
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230220 0 0.45 0.46 0.43 0.44 1611130 0.44 down up incorrect
SYMPHONY.BSE Symphony Limited 20230220 0 1066 1069.05 1052 1058.8 5504 1058.8 down up incorrect
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230220 0 187 187 180.05 180.3 5396 180.3 down up incorrect
TAKE.BSE Take Solutions Ltd 20230220 0 19.75 19.75 19 19.1 35359 19.1 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230220 0 10.68 11.63 10.65 11.01 9782 11.01 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230220 0 725.05 727.35 718.75 721.9 34910 721.9 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230220 0 441.45 445.2 436.5 442.85 320138 442.85 up up correct
TATASTEEL.BSE Tata Steel Limited 20230220 0 112.55 112.75 111.05 112.35 2335671 112.35 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230220 0 1.25 1.3 1.21 1.26 236921 1.26 up up correct
TCS.BSE Tata Consultancy Services Limited 20230220 0 3506 3522 3475.2 3486.1001 43050 3486.1001 down down correct
TECHM.BSE Tech Mahindra Limited 20230220 0 1128.9 1157.75 1120.05 1144.1 127198 1144.1 up up correct
TELECANOR.BSE Telecanor Global Limited 20230220 0 6.75 7.5 6.75 7.5 2526 7.5 up up correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230220 0 48.25 48.25 46.7 46.9 530899 46.9 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230220 0 42.6 43.05 41.75 42.35 7834 42.35 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230220 0 475.05 480 473.2 474.25 1621 474.25 down down correct
TI.BSE Tilaknagar Industries Ltd 20230220 0 115.05 116.7 112.8 113.75 52898 113.75 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230220 0 988 989.4 967.45 970.7 1621 960.6232 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230220 0 1112.85 1118.4 1031 1039.85 2718 1039.85 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230220 0 2386 2485.75 2375.05 2475.8 15515 2475.8 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20230220 0 86.4 87.5 83.4 84.05 31683 84.05 down down correct
TIMKEN.BSE Timken India Limited 20230220 0 3150 3196.1001 3113.7 3151.8501 2444 3151.8501 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230220 0 324 326.05 320 324.85 8707 324.85 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230220 0 1590.1 1651 1590.1 1610.7 616 1610.7 up up correct
TITAN.BSE Titan Company Limited 20230220 0 2500.8 2507 2466.95 2474.5 24701 2474.5 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230220 0 221.65 229.1 221.65 225.55 8829 225.55 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230220 0 14.75 14.75 13.3 13.6 8448 13.6 down down correct
TRIDENT.BSE Trident Limited 20230220 0 31.6 32.5 31.45 32.05 1579437 32.05 up up correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230220 0 61.2 62.25 59.55 60 64225 60 down down correct
TRL.BSE Taylormade Renewables Limited 20230220 0 125.95 126.95 115 117 100000 117 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230220 0 66.55 66.55 63.55 63.8 407561 63.8 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230220 0 33.7 33.75 32.4 32.5 237988 32.5 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230220 0 217.55 218.75 213.8 216.65 49580 216.65 down down correct
UBL.BSE United Breweries Limited 20230220 0 1465.05 1479.55 1448.5 1458.6 4569 1458.6 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230220 0 114.75 115.65 112.7 112.85 1996 112.85 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230220 0 101.5 101.5 97.2 97.85 38445 97.85 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230220 0 7310 7489 7301.25 7426.7998 24414 7426.7998 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230220 0 355 358 347.65 356.4 43800 356.4 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230220 0 44.2 48.4 44.2 48.4 128 48.4 up up correct
UNIDT.BSE United Drilling Tools Limited 20230220 0 223 232.8 222.6 227.55 2999 226.9462 up up correct
UNIMOVR.BSE Unimode Overseas Limited 20230220 0 77.8 77.8 77.8 77.8 182 77.8
UNIOFFICE.BSE Universal Office Automation Limited 20230220 0 3.84 3.84 3.79 3.79 71 3.79 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230220 0 162.05 173.7 158.6 159.1 4835 159.1 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230220 0 44 44.25 42.9 42.95 4700 42.95 down down correct
UNIVARTS.BSE Universal Arts Limited 20230220 0 2.07 2.07 2.07 2.07 1554 2.07
UNIVCABLES.BSE Universal Cables Limited 20230220 0 343.4 368.9 341.25 364.9 21874 364.9 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230220 0 11 11 11 11 22 11
UPL.BSE UPL Limited 20230220 0 764.45 769.65 755.1 757.45 30106 757.45 down down correct
USHAMART.BSE Usha Martin Limited 20230220 0 181.05 184.75 178.4 181 132021 181 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230220 0 23.6 23.7 23.15 23.25 335642 23.25 down down correct
VAL.BSE Vaksons Automobiles Limited 20230220 0 23 23.4 22.35 22.65 42567 22.65 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230220 0 27 27 23 23 1015 23 down down correct
VANICOM.BSE Vani Commercials Limited 20230220 0 10.3 10.45 10.11 10.11 1226 10.11 down down correct
VARROC.BSE Varroc Engineering Limited 20230220 0 267.7 268.75 257.15 258.1 6811 258.1 down down correct
VASWANI.BSE Vaswani Industries Limited 20230220 0 23.3 25.45 22.8 23.95 17663 23.95 up up correct
VCU.BSE VCU Data Management Limited 20230220 0 7.3 7.4 6.74 7 93333 7 down down correct
VEDL.BSE Vedanta Limited 20230220 0 314.45 315.75 310.05 310.9 179490 310.9 down down correct
VENKYS.BSE Venky's (India) Limited 20230220 0 1734.15 1746.5 1706.75 1710 3634 1710 down down correct
VERITAS.BSE Veritas (India) Limited 20230220 0 191.15 197 191.15 191.15 71173 191.15
VERTEX.BSE Vertex Securities Limited 20230220 0 1.75 1.75 1.59 1.75 18508 1.75
VHL.BSE Vardhman Holdings Limited 20230220 0 2779 2788.25 2723.95 2723.95 3 2723.95 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230220 0 381 384.25 364.55 368.2 8154 368.2 down down correct
VIPIND.BSE VIP Industries Limited 20230220 0 679 679 657.1 661.75 5123 661.75 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230220 0 198.45 198.45 185.7 197.15 4631 197.15 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230220 0 34.2 34.2 32.95 33.45 3346 33.45 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230220 0 1.33 1.33 1.33 1.33 38269 1.33
VISAKAIND.BSE Visaka Industries Limited 20230220 0 380.4 384.75 378 382.8 1274 382.8 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230220 0 108.3 108.3 104.05 108.3 180753 108.3
VISHNU.BSE Vishnu Chemicals Limited 20230220 0 278 290 274.8 288.35 10362 288.35 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230220 0 10.2 10.45 9.5 9.79 19384 9.79 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230220 0 24 24.4 22.45 23.2 3832 23.2 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230220 0 36.9 38 36.9 38 2971 38 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230220 0 8.58 8.58 8.58 8.58 1401 8.58
VLSFINANCE.BSE VLS Finance Limited 20230220 0 160.25 169.4 160.25 163.9 9390 163.9 up up correct
VMS.BSE VMS Industries Limited 20230220 0 15.75 15.8 15.4 15.8 898 15.8 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230220 0 1105.85 1109 1050 1075 1812 1075 down down correct
VOLTAS.BSE Voltas Limited 20230220 0 855.6 882.5 850.55 873.2 48254 873.2 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230220 0 354.8 354.8 342 343.1 26113 343.1 down down correct
VSTIND.BSE VST Industries Limited 20230220 0 3100 3140 3098.1001 3107.8501 365 3107.8501 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230220 0 2192.3 2236 2180 2192.55 206 2192.55 up up correct
VTL.BSE Vardhman Textiles Limited 20230220 0 318 318 307.95 311.15 47129 311.15 down down correct
WABAG.BSE VA Tech Wabag Limited 20230220 0 330.05 333 325.05 325.95 18716 325.95 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230220 0 0.85 0.86 0.83 0.84 88769 0.84 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230220 0 62.05 63.6 61.2 61.9 9332 61.9 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230220 0 52 52 47.5 48.2 1108 48.2 down down correct
WARRENTEA.BSE Warren Tea Limited 20230220 0 63.7 65.8 62.1 63.6 1128 63.6 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230220 0 83.1 84.55 80.5 81.2 10232 81.2 down down correct
WELCORP.BSE Welspun Corp Limited 20230220 0 195 196.9 193.25 194.7 11524 194.7 down down correct
WELLNESS.BSE Wellness Noni Limited 20230220 0 7.03 7.03 7.03 7.03 0 7.03
WENDT.BSE Wendt (India) Limited 20230220 0 8534.7002 8757.9502 8484.7002 8638.9502 114 8638.9502 up up correct
WESTLIFE.BSE Westlife Development Limited 20230220 0 674.05 684 661.25 666.35 4642 666.35 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230220 0 276.5 276.5 241.05 247.05 252 247.05 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230220 0 1286.05 1308 1283.35 1296.55 8757 1296.55 up down incorrect
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230220 0 21.15 21.75 21.15 21.5 1085 21.5 up down incorrect
WINDMACHIN.BSE Windsor Machines Limited 20230220 0 43.85 45.75 42.25 42.65 5057 42.65 down up incorrect
WINSOMTX.BSE Winsome Textile Industries Limited 20230220 0 70.5 72.75 70.5 71.5 1209 71.5 up down incorrect
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230220 0 128 128 128 128 0 128
WOCKPHARMA.BSE Wockhardt Limited 20230220 0 190.6 194.35 187.2 188.95 42322 188.95 down up incorrect
WOMENNET.BSE Pagaria Energy Limited 20230220 0 4.5 4.5 4.5 4.5 100 4.5
WSFIN.BSE Wall Street Finance Limited 20230220 0 35.6 35.6 32.25 34.75 1616 34.75 down up incorrect
XCHANGING.BSE Xchanging Solutions Limited 20230220 0 60.25 60.9 59.5 60 17036 60 down up incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230220 0 27.2 27.2 24.65 25.45 22640 25.45 down up incorrect
YAMNINV.BSE Yamini Investments Company Limited 20230220 0 0.77 0.78 0.75 0.75 682802 0.75 down up incorrect
YASHMGM.BSE Yash Management & Satellite Ltd 20230220 0 18.45 19 17.55 17.65 25108 17.65 down down correct
YASHO.BSE Yasho Industries Limited 20230220 0 1345.5 1348.45 1321 1327.65 4612 1327.65 down down correct
YESBANK.BSE Yes Bank Limited 20230220 0 16.1 16.75 16.1 16.6 15506194 16.6 up up correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230220 0 3.65 3.65 3.2 3.32 9319 3.32 down down correct
YORKEXP.BSE York Exports Limited 20230220 0 43.9 44 41.25 42.9 516 42.9 down down correct
YUKEN.BSE Yuken India Limited 20230220 0 540.05 540.05 524.7 539 212 539 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230220 0 14.5 14.5 14.5 14.5 18 14.5
ZEEL.BSE Zee Entertainment Enterprises Limited 20230220 0 215.3 216 212.8 214.9 189334 214.9 down down correct
ZEELEARN.BSE Zee Learn Limited 20230220 0 4.26 4.26 4.26 4.26 84405 4.26
ZENITHHE.BSE Zenith Healthcare Limited 20230220 0 4.5 4.5 4.3 4.31 17679 4.31 down down correct

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