CollectAI

close-bse_india_stocks

2023/02/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230223 0 20.55 20.55 19.55 20.1 847 20.1 down down correct
500002.BSE ABB India Limited 20230223 0 3173.05 3177.45 3123.9 3139.9 3627 3139.9 down down correct
500003.BSE Aegis Logistics Limited 20230223 0 351.75 356 347.55 350.4 11217 350.4 down down correct
500014.BSE Apple Finance Limited 20230223 0 5.15 5.2 5 5.15 23827 5.15
500016.BSE Aruna Hotels Limited 20230223 0 13.73 13.73 13 13.2 2682 13.2 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230223 0 67.35 68.45 67.1 67.3 40659 67.3 down down correct
500023.BSE Asian Hotels (North) Limited 20230223 0 71 73 71 72 439 72 up up correct
500028.BSE ATV Projects India Limited 20230223 0 8.06 8.45 7.66 7.98 25858 7.98 down up incorrect
500029.BSE Autolite (India) Limited 20230223 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230223 0 1127 1130.4 1103.95 1117.25 2770 1117.25 down up incorrect
500032.BSE Bajaj Hindusthan Sugar Limited 20230223 0 12.48 12.85 12.43 12.5 1301090 12.5 up down incorrect
500033.BSE Force Motors Limited 20230223 0 1270.4 1273.55 1252.55 1260.85 867 1260.85 down up incorrect
500038.BSE Balrampur Chini Mills Limited 20230223 0 359.05 364.65 353.7 362.2 56457 362.2 up down incorrect
500040.BSE Century Textiles and Industries Limited 20230223 0 613.3 629.85 609.8 614.75 6471 614.75 up down incorrect
500041.BSE Bannari Amman Sugars Limited 20230223 0 2759.8999 2764 2759.8999 2763.5 3 2763.5 up up correct
500042.BSE BASF India Limited 20230223 0 2280.05 2350.75 2280.05 2326.8 1125 2326.8 up up correct
500048.BSE BEML Limited 20230223 0 1378.5 1389.95 1360.2 1366.75 3972 1361.75 down down correct
500049.BSE Bharat Electronics Limited 20230223 0 94.85 95.7 93.65 95.45 1357306 95.45 up up correct
500052.BSE Bhansali Engineering Polymers Limited 20230223 0 106.85 106.95 104.4 105.35 13846 105.35 down down correct
500058.BSE Bihar Sponge Iron Limited 20230223 0 9.4 9.55 8.9 9 24959 9 down down correct
500067.BSE Blue Star Limited 20230223 0 1468 1485 1415 1421.85 13109 1421.85 down down correct
500068.BSE Disa India Limited 20230223 0 8093.95 8093.95 8005 8062.5 78 8062.5 down down correct
500069.BSE BNK Capital Markets Limited 20230223 0 184.95 185 181 185 9040 185 up up correct
500074.BSE BPL Limited 20230223 0 61.05 62 59.85 60.45 18433 60.45 down down correct
500078.BSE Oriental Aromatics Limited 20230223 0 359.65 367.9 356 367.5 1816 367.5 up up correct
500083.BSE Century Extrusions Limited 20230223 0 9.5 9.5 9 9.14 4698 9.14 down down correct
500084.BSE CESC Limited 20230223 0 77.05 77.65 76.9 77.5 189804 73 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230223 0 281.45 281.45 275.2 277.35 62963 277.35 down down correct
500087.BSE Cipla Limited 20230223 0 963.2 967.15 956.05 960.5 32215 960.5 down down correct
500089.BSE DIC India Limited 20230223 0 382.05 386 380 384.4 321 382.3919 up up correct
500092.BSE CRISIL Limited 20230223 0 3269.95 3269.95 3146.3 3200.9 1042 3200.9 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230223 0 313.15 320.3 312.85 314.55 120934 312.9457 up up correct
500096.BSE Dabur India Limited 20230223 0 531 543 530.35 539.65 36931 539.65 up up correct
500101.BSE Arvind Limited 20230223 0 81 82.1 80.15 81.45 58301 81.45 up up correct
500102.BSE Ballarpur Industries Limited 20230223 0 0.74 0.78 0.74 0.77 834550 0.77 up up correct
500103.BSE Bharat Heavy Electricals Limited 20230223 0 69.2 69.8 68 68.95 903810 68.95 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230223 0 223 225.1 221.45 222.2 117720 222.2 down down correct
500106.BSE IFCI Limited 20230223 0 11.06 11.2 10.78 10.91 1546813 10.91 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230223 0 20.25 20.45 19.8 20 346501 20 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230223 0 51.55 52.45 51.3 51.65 173006 51.65 up up correct
500113.BSE Steel Authority of India Limited 20230223 0 84.8 86.25 84.2 84.95 1670661 84.95 up up correct
500116.BSE IDBI Bank Limited 20230223 0 48.25 49.25 47.3 49.1 648583 49.1 up up correct
500117.BSE DCW Limited 20230223 0 47.55 49.2 47 48.85 145471 48.85 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230223 0 217.9 219 212.1 212.55 26240 212.55 down up incorrect
500120.BSE Diamines and Chemicals Limited 20230223 0 398 402.85 391.25 396.4 5819 396.4 down up incorrect
500123.BSE ELANTAS Beck India Limited 20230223 0 4835.15 4944 4776.05 4807.05 1925 4807.05 down up incorrect
500125.BSE E.I.D.- Parry (India) Limited 20230223 0 495.15 511.1 495.15 500.5 7797 500.5 up down incorrect
500128.BSE Electrosteel Castings Limited 20230223 0 33.8 34.05 33 33.3 130916 33.3 down up incorrect
500133.BSE ESAB India Limited 20230223 0 4008.55 4097 3935.95 4075.35 342 4075.35 up down incorrect
500135.BSE EPL Limited 20230223 0 164 167.65 160.55 163.1 48065 163.1 down up incorrect
500142.BSE FGP Limited 20230223 0 6.1 6.75 6 6.4 862 6.4 up down incorrect
500144.BSE Finolex Cables Limited 20230223 0 656.15 720.65 656.15 712.8 224913 712.8 up up correct
500148.BSE Uflex Limited 20230223 0 445.6 458.55 437.5 440.05 50542 440.05 down down correct
500153.BSE Ganesh Benzoplast Limited 20230223 0 161.9 164.35 159.1 159.75 23099 159.75 down down correct
500160.BSE GTL Limited 20230223 0 5.92 5.93 5.68 5.7 111451 5.7 down down correct
500163.BSE Godfrey Phillips India Limited 20230223 0 1688.75 1737.35 1656.05 1725.45 2807 1725.45 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230223 0 416.5 416.7 410.75 414.1 4684 414.1 down down correct
500166.BSE Goodricke Group Limited 20230223 0 189.9 190 188.6 188.95 3422 188.95 down down correct
500168.BSE Goodyear India Limited 20230223 0 1043 1048 1033 1041.85 995 1041.85 down down correct
500170.BSE GTN Industries Limited 20230223 0 32.8 34.3 31.55 33 13688 33 up up correct
500171.BSE GHCL Limited 20230223 0 519.95 524.6 517.3 519.65 5325 519.65 down down correct
500173.BSE GFL Ltd. 20230223 0 60.95 61.1 60.2 60.7 821 60.7 down down correct
500183.BSE HFCL Limited 20230223 0 64.55 65.45 64.1 64.4 830791 64.4 down down correct
500185.BSE Hindustan Construction Company Limited 20230223 0 14.35 14.35 13.6 13.8 1998764 13.8 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230223 0 137.6 138.75 136.1 137.25 78535 137.25 down down correct
500187.BSE HSIL Limited 20230223 0 344.05 368.4 344.05 356 28757 356 up up correct
500191.BSE HMT Limited 20230223 0 27 28.45 27 28.35 1333 28.35 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230223 0 1.95 2.06 1.9 1.94 4803 1.94 down down correct
500206.BSE Margo Finance Limited 20230223 0 30 32.45 30 32.2 962 32.2 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20230223 0 2086.45 2155.8501 2073.2 2140.45 2241 2140.45 up up correct
500213.BSE International Travel House Limited 20230223 0 207.8 207.8 197.5 199.2 1446 199.2 down down correct
500214.BSE Ion Exchange (India) Limited 20230223 0 3278.75 3362.3501 3150 3288.95 6843 3288.95 up up correct
500220.BSE Jasch Industries Limited 20230223 0 141.5 145 138 144.25 7886 144.25 up up correct
500223.BSE JCT Limited 20230223 0 2.38 2.47 2.27 2.38 1175058 2.38
500227.BSE Jindal Poly Films Limited 20230223 0 617.95 617.95 600.65 606.05 3133 606.05 down down correct
500228.BSE JSW Steel Limited 20230223 0 693.15 714 693.15 701.25 44746 701.25 up up correct
500231.BSE Umang Dairies Limited 20230223 0 59.2 59.45 58.5 58.7 163 58.7 down down correct
500236.BSE Kanel Industries Limited 20230223 0 2.25 2.25 2.05 2.19 15597 2.19 down down correct
500239.BSE K G Denim Limited 20230223 0 27 27.95 26.25 27.75 1285 27.75 up up correct
500241.BSE Kirloskar Brothers Limited 20230223 0 357.9 362.2 354.95 356.95 7446 356.95 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230223 0 418.4 421.5 404.45 415.3 64158 415.3 down down correct
500248.BSE Krishna Filament Industries Limited 20230223 0 3.14 3.14 2.85 2.85 1476 2.85 down down correct
500249.BSE KSB Limited 20230223 0 1846.65 1862.9 1816.85 1851.1 642 1851.1 up up correct
500257.BSE Lupin Limited 20230223 0 660.1 666.7 657.2 658.5 13747 658.5 down down correct
500264.BSE Mafatlal Industries Limited 20230223 0 49.75 49.75 44.8 45.65 22487 45.65 down down correct
500265.BSE Maharashtra Seamless Limited 20230223 0 310.35 315.25 308.6 310.35 5998 310.35
500266.BSE Maharashtra Scooters Ltd 20230223 0 4507.55 4550 4455.9 4501.65 451 4501.65 down down correct
500267.BSE Majestic Auto Limited 20230223 0 163.05 163.95 156.6 159.55 19332 152.05 down down correct
500271.BSE Max Financial Services Limited 20230223 0 703 705.35 684.7 690.3 12276 690.3 down down correct
500280.BSE Century Enka Limited 20230223 0 368.05 368.1 361 361.1 661 361.1 down down correct
500284.BSE Lords Chloro Alkali Limited 20230223 0 162 170 158.2 165.65 8368 165.65 up up correct
500285.BSE SpiceJet Limited 20230223 0 36.4 36.75 34.7 35.35 776434 35.35 down down correct
500288.BSE Morepen Laboratories Limited 20230223 0 25.6 26 24.95 25.8 271136 25.8 up up correct
500298.BSE National Peroxide Limited 20230223 0 1484.4 1484.4 1455 1473.95 647 1473.95 down down correct
500300.BSE Grasim Industries Limited 20230223 0 1575.15 1587.65 1569.2 1580.5 8117 1580.5 up up correct
500304.BSE NIIT Limited 20230223 0 337.05 341.5 330.2 337.3 15503 337.3 up up correct
500306.BSE Jaykay Enterprises Limited 20230223 0 54.4 55.9 52.6 53 22482 53 down down correct
500307.BSE Nirlon Limited 20230223 0 349.1 351 342.9 348.65 3004 348.65 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230223 0 153.75 156.2 153.35 154.75 337135 150.75 up up correct
500313.BSE Oil Country Tubular Limited 20230223 0 13.9 14.1 13.7 13.7 1529 13.7 down down correct
500314.BSE Oriental Hotels Limited 20230223 0 80 80 77.5 78.55 39546 78.55 down down correct
500317.BSE Oswal Agro Mills Limited 20230223 0 31.15 32 31 31.95 2247 31.95 up up correct
500319.BSE Indian Sucrose Limited 20230223 0 58.05 58.55 57.05 57.55 4849 57.55 down down correct
500330.BSE Raymond Limited 20230223 0 1215.05 1334.4 1215.05 1318.1 38168 1318.1 up up correct
500331.BSE Pidilite Industries Limited 20230223 0 2305 2305 2256.25 2266.65 31852 2266.65 down down correct
500333.BSE Pix Transmissions Limited 20230223 0 764.3 767.5 755 760 202 760 down down correct
500335.BSE Birla Corporation Limited 20230223 0 870 890 869 876.45 5335 876.45 up up correct
500336.BSE Surya Roshni Limited 20230223 0 658.95 676.5 655 664.7 14100 664.7 up up correct
500338.BSE Prism Johnson Limited 20230223 0 101.85 109.6 101.2 108.3 132685 108.3 up up correct
500339.BSE Rain Industries Limited 20230223 0 159.35 161.15 157.2 157.65 59545 157.65 down down correct
500343.BSE AMJ Land Holdings Limited 20230223 0 27.9 27.9 26.4 26.75 2379 26.75 down down correct
500346.BSE Punjab Communications Limited 20230223 0 30.2 30.95 30 30 2808 30 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230223 0 44.4 44.4 41 41.65 5110 41.65 down down correct
500355.BSE Rallis India Limited 20230223 0 203.9 205.8 201.25 203.8 71640 203.8 down down correct
500356.BSE Shree Rama Newsprint Limited 20230223 0 13.46 13.46 13.27 13.28 854 13.28 down down correct
500357.BSE Rama Paper Mills Limited 20230223 0 25 25.95 25 25.05 1202 25.05 up up correct
500358.BSE Rama Petrochemicals Limited 20230223 0 3.99 3.99 3.99 3.99 624 3.99
500360.BSE Rapicut Carbides Limited 20230223 0 50.45 50.45 47.2 48.5 685 48.5 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230223 0 15 15.2 15 15 42352 15
500366.BSE Rolta India Limited 20230223 0 2.73 2.73 2.64 2.68 45687 2.68 down down correct
500367.BSE Rubfila International Limited 20230223 0 69 70.5 68.5 69.15 14272 69.15 up up correct
500370.BSE Salora International Limited 20230223 0 37 38 36.5 36.5 825 36.5 down down correct
500380.BSE JK Lakshmi Cement Limited 20230223 0 750 755 739.65 749.45 2532 749.45 down down correct
500387.BSE Shree Cement Limited 20230223 0 26199.95 26505.15 25569.95 25621.85 1007 25621.85 down down correct
500390.BSE Reliance Infrastructure Limited 20230223 0 119 119.1 114.6 116.05 471496 116.05 down up incorrect
500402.BSE SPML Infra Limited 20230223 0 23.15 24.2 23 23.7 8966 23.7 up down incorrect
500403.BSE Sundram Fasteners Limited 20230223 0 985.7 995.55 979.6 990.35 2251 990.35 up down incorrect
500404.BSE Sunflag Iron and Steel Company Limited 20230223 0 138.05 142.3 137.8 140.1 51239 140.1 up down incorrect
500405.BSE Supreme Petrochem Limited 20230223 0 375.5 393 372.25 390.45 9284 390.45 up down incorrect
500407.BSE Swaraj Engines Limited 20230223 0 1577 1579.2 1573 1573 75 1573 down up incorrect
500408.BSE Tata Elxsi Limited 20230223 0 6487.65 6520.75 6410.45 6482.9 10033 6482.9 down up incorrect
500410.BSE ACC Limited 20230223 0 1755.15 1760.3 1723.15 1729 35624 1729 down up incorrect
500411.BSE Thermax Limited 20230223 0 2128.25 2154 2097.65 2129.4 5532 2129.4 up down incorrect
500412.BSE Thirumalai Chemicals Limited 20230223 0 179.45 180.7 176.75 178.05 10207 178.05 down down correct
500414.BSE Timex Group India Limited 20230223 0 128.35 133.5 125 132.25 53144 132.25 up up correct
500418.BSE Tokyo Plast International Limited 20230223 0 93 93.35 92.45 92.55 820 92.55 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230223 0 1478.9 1492.85 1475 1480.5 2400 1480.5 up up correct
500422.BSE Transchem Limited 20230223 0 23.1 23.4 21.65 22.05 1985 22.05 down down correct
500425.BSE Ambuja Cements Limited 20230223 0 335.1 343.65 331.1 337 680409 337 up up correct
500426.BSE UTL Industries Limited 20230223 0 1.85 1.85 1.76 1.83 27580 1.83 down down correct
500429.BSE Uniphos Enterprises Limited 20230223 0 144.05 156.95 144 153.6 2703 153.6 up up correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230223 0 13600 13699.8 13400 13663.35 186 13663.35 up up correct
500460.BSE Mukand Limited 20230223 0 127 129.35 124.45 125.85 5872 125.85 down down correct
500463.BSE AGC Networks Limited 20230223 0 111.55 114.3 106.5 107.95 2544 107.95 down down correct
500464.BSE Ucal Fuel Systems Limited 20230223 0 118.95 120.35 116.95 119.25 2827 119.25 up up correct
500472.BSE SKF India Limited 20230223 0 4447.45 4472.65 4435.2 4458.1 461 4458.1 up up correct
500540.BSE Premier Limited 20230223 0 2.65 2.7 2.61 2.63 8017 2.63 down down correct
500550.BSE Siemens Limited 20230223 0 3280 3280 3236 3257.6 4577 3257.6 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230223 0 567.35 578.05 563.45 567.25 8657 567.25 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230223 0 662 662 620.5 628.35 19897 628.35 down down correct
500655.BSE Garware Polyester Limited 20230223 0 613.9 620 609.4 618.6 371 618.6 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230223 0 1291.45 1303 1287.25 1299.7 2017 1299.7 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230223 0 534 536.85 523.25 524.4 32430 524.4 down down correct
500672.BSE Novartis India Limited 20230223 0 601 608 600 602.3 1454 602.3 up up correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230223 0 127.9 129.45 127.3 128.2 112722 128.2 up up correct
500696.BSE Hindustan Unilever Ltd 20230223 0 2492 2515.2 2479.3501 2490.1001 10653 2490.1001 down down correct
500730.BSE NOCIL Limited 20230223 0 229.7 230.95 225.05 229.5 21144 229.5 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230223 0 79.35 83.3 79.35 82.4 10948 82.4 up up correct
500790.BSE Nestlé India Limited 20230223 0 18684.75 18825.65 18563.6 18641.35 513 18641.35 down down correct
500800.BSE Tata Consumer Products Limited 20230223 0 720.05 723.7 715 716.2 307865 716.2 down down correct
500825.BSE Britannia Industries Limited 20230223 0 4482.6 4498.2 4430 4452.95 3483 4452.95 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230223 0 1469.95 1469.95 1447.05 1453.05 4179 1453.05 down down correct
500875.BSE ITC Limited 20230223 0 383.9 394 383.1 387.6 1128629 387.6 up up correct
500890.BSE Modi Rubber Limited 20230223 0 69.45 69.45 69.45 69.45 6 69.45
500940.BSE Finolex Industries Limited 20230223 0 171.45 171.45 165.35 169.1 43421 169.1 down down correct
501148.BSE Dalal Street Investments Limited 20230223 0 225.1 225.1 225.1 225.1 7 225.1
501150.BSE Centrum Capital Limited 20230223 0 21.9 21.9 20.95 21.05 9209 21.05 down down correct
501242.BSE TCI Finance Limited 20230223 0 3.6 3.6 3.6 3.6 0 3.6
501298.BSE Industrial & Prudential Investment Company Limited 20230223 0 1918 1918 1913.5 1913.5 3 1913.5 down down correct
501301.BSE Tata Investment Corporation Limited 20230223 0 2006 2058 1965 2045.4 6980 2045.4 up up correct
501370.BSE Walchand PeopleFirst Limited 20230223 0 125 126.9 119 120 869 120 down down correct
501391.BSE W.H. Brady & Company Limited 20230223 0 263.95 263.95 256 256 8 256 down down correct
501421.BSE TechNVision Ventures Limited 20230223 0 206.5 206.5 187.1 187.1 3 187.1 down down correct
501423.BSE Shaily Engineering Plastics Limited 20230223 0 1325 1325 1120 1138.45 1082 1138.45 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230223 0 887.05 896.8 882.95 888.35 2308 888.35 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230223 0 705 705 705 705 55 705
501700.BSE IndiaNivesh Limited 20230223 0 64.75 65 59.2 62.55 35846 62.55 down down correct
501831.BSE Coastal Corporation Limited 20230223 0 210.9 214.85 206.8 210.15 1300 210.15 down down correct
502137.BSE Deccan Cements Limited 20230223 0 469.1 469.1 462.3 466.45 108 466.45 down down correct
502168.BSE NCL Industries Limited 20230223 0 172.85 173.95 171.3 172.3 2789 172.3 down down correct
502175.BSE Saurashtra Cement Limited 20230223 0 55.1 55.15 53.55 54.65 6399 54.65 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230223 0 66.4 66.85 65.95 66.55 4585 66.55 up up correct
502281.BSE Triveni Glass Limited 20230223 0 22 23.15 21.95 22.9 1437 22.9 up up correct
502294.BSE Nilachal Refractories Limited 20230223 0 38 38 38 38 272 38
502330.BSE Andhra Paper Limited 20230223 0 428.7 433.1 424.85 430.05 5513 430.05 up up correct
502448.BSE Rollatainers Limited 20230223 0 1.04 1.06 1.04 1.04 386454 1.04
502450.BSE Seshasayee Paper and Boards Limited 20230223 0 256.75 259.45 254.1 254.85 510 254.85 down down correct
502589.BSE Vapi Enterprise Limited 20230223 0 67 70 67 67 51 67
502820.BSE DCM Limited 20230223 0 75.3 78.8 75.3 77.8 3501 77.8 up down incorrect
502865.BSE Forbes & Company Limited 20230223 0 631.3 648.95 631.25 644.05 391 644.05 up down incorrect
502873.BSE H.P. Cotton Textile Mills Limited 20230223 0 97.9 97.9 89 89.5 5495 89.5 down up incorrect
502986.BSE Vardhman Textiles Limited 20230223 0 313.1 323.8 308.55 321.15 34286 321.15 up down incorrect
503100.BSE The Phoenix Mills Limited 20230223 0 1296.35 1316 1275.6 1287.65 4953 1287.65 down up incorrect
503101.BSE Marathon Nextgen Realty Limited 20230223 0 262.8 269.25 255.85 260.9 4556 260.9 down up incorrect
503127.BSE Raja Bahadur International Limited 20230223 0 3657 3657 3525 3657 4 3657
503162.BSE Reliance Chemotex Industries Limited 20230223 0 145 145 138.4 138.65 10570 138.65 down up incorrect
503229.BSE Simplex Realty Limited 20230223 0 79 79 79 79 59 79
503310.BSE Swan Energy Limited 20230223 0 253 261.3 252.9 257.05 16932 257.05 up down incorrect
503349.BSE The Victoria Mills Limited 20230223 0 2595 2595 2433 2433 2 2433 down up incorrect
503657.BSE Veer Energy & Infrastructure Limited 20230223 0 10.59 10.59 10.1 10.15 4496 10.15 down up incorrect
503722.BSE Banswara Syntex Limited 20230223 0 125 141.55 125 138.05 854 138.05 up up correct
503804.BSE Shri Dinesh Mills Limited 20230223 0 531 540 525 539.45 181 539.45 up up correct
503806.BSE SRF Limited 20230223 0 2274.05 2279.15 2232.95 2243 5684 2243 down down correct
503811.BSE Siyaram Silk Mills Limited 20230223 0 463.45 464.45 453.85 461.8 3234 461.8 down down correct
503816.BSE Swadeshi Polytex Limited 20230223 0 39.7 39.7 39.7 39.7 5179 39.7
503960.BSE Bharat Bijlee Limited 20230223 0 2552.05 2619.1 2497.65 2579.05 2446 2579.05 up up correct
504028.BSE GEE Limited 20230223 0 71.15 71.3 69.5 70.15 36686 70.15 down down correct
504058.BSE Indo National Limited 20230223 0 323.55 329.4 323.1 326.8 316 326.8 up up correct
504067.BSE Zensar Technologies Limited 20230223 0 294.95 304 280.9 300.3 346295 300.3 up up correct
504076.BSE Jyoti Limited 20230223 0 18.4 18.95 18 18.1 13611 18.1 down down correct
504084.BSE Kaycee Industries Limited 20230223 0 7222 7389 7100 7277.15 18 7277.15 up up correct
504092.BSE Indokem Limited 20230223 0 108.3 113.4 108.2 111.7 850 111.7 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230223 0 242.75 242.75 230.15 232.75 1614 232.75 down down correct
504112.BSE Nelco Limited 20230223 0 601 601 567.1 571.95 13222 571.95 down down correct
504132.BSE Permanent Magnets Limited 20230223 0 794.5 815 786.6 798.75 2640 798.75 up up correct
504176.BSE High Energy Batteries (India) Limited 20230223 0 347.7 349.9 342 345.15 8231 345.15 down down correct
504180.BSE The Standard Batteries Limited 20230223 0 28.75 28.75 26.5 27.8 3479 27.8 down down correct
504240.BSE Delton Cables Limited 20230223 0 75 75 71 73.7 1487 73.7 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230223 0 778 784 760 783.45 1698 783.45 up up correct
504286.BSE Delta Manufacturing Limited 20230223 0 82.15 86.9 79.6 80.2 19664 80.2 down down correct
504340.BSE Confidence Finance and Trading Limited 20230223 0 12.29 12.29 12.29 12.29 1 12.29
504351.BSE Empower India Limited 20230223 0 0.15 0.15 0.15 0.15 0 0.15
504378.BSE Nyssa Corporation Limited 20230223 0 4.19 4.49 3.4 3.89 80483 3.89 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230223 0 938 938 885 900.9 1892 900.9 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230223 0 1107.7 1145 1090.45 1096.05 12467 1096.05 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230223 0 1.89 1.89 1.85 1.89 2688 1.89
504786.BSE Investment & Precision Castings Limited 20230223 0 293.25 297 293 293.3 152 293.3 up up correct
504810.BSE Informed Technologies India Limited 20230223 0 54.45 54.45 48 48.4 2842 48.4 down down correct
504840.BSE Kaira Can Company Limited 20230223 0 2192 2265 2185 2191.6 26 2191.6 down down correct
504879.BSE Orient Abrasives Limited 20230223 0 24.7 24.85 24.1 24.55 2402 24.55 down down correct
504882.BSE National Standard (india) Ltd 20230223 0 4632 4705 4552 4634.4 73 4634.4 up up correct
504908.BSE Duncan Engineering Limited 20230223 0 396 396 374.3 380.05 2683 380.05 down down correct
504959.BSE Stovec Industries Limited 20230223 0 2213.95 2213.95 2121.35 2193.2 518 2193.2 down down correct
504961.BSE Tayo Rolls Limited 20230223 0 64.1 67 63.5 64.4 3988 64.4 up down incorrect
504966.BSE The Tinplate Company of India Limited 20230223 0 318.2 327.85 318.2 324.35 14369 324.35 up down incorrect
504973.BSE Cholamandalam Financial Holdings Limited 20230223 0 585.55 588.6 574.65 577.55 1203 577.55 down up incorrect
504988.BSE Welcast Steels Limited 20230223 0 663.55 663.55 660 660.4 99 660.4 down up incorrect
505029.BSE Atlas Cycles (Haryana) Limited 20230223 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230223 0 798.7 798.7 765 777.4 328 777.4 down up incorrect
505075.BSE Setco Automotive Limited 20230223 0 8.92 8.92 8.6 8.65 8681 8.65 down up incorrect
505141.BSE Scooters India Limited 20230223 0 28.95 29.15 27.5 28.15 2255 28.15 down up incorrect
505160.BSE Talbros Automotive Components Limited 20230223 0 436 446.95 422.1 426.55 8193 425.55 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230223 0 409.1 423 409.1 414.8 831 414.8 up up correct
505192.BSE SML Isuzu Limited 20230223 0 696.5 702.45 690.85 693 339 693 down down correct
505196.BSE TIL Limited 20230223 0 155.95 156 150 153.95 1302 153.95 down down correct
505200.BSE Eicher Motors Limited 20230223 0 3229.75 3268.5 3221.6 3245.2 7770 3245.2 up up correct
505216.BSE Alfred Herbert (India) Limited 20230223 0 684.1 755 683.95 701.7 260 701.7 up up correct
505242.BSE Dynamatic Technologies Limited 20230223 0 2650 2661.7 2566 2588.25 1003 2588.25 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230223 0 62.9 62.9 59.05 59.15 1253 59.15 down down correct
505255.BSE GMM Pfaudler Limited 20230223 0 1550.05 1564.4 1530 1554.85 2870 1554.85 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230223 0 690 694.9 666 692.6 108 692.6 up up correct
505355.BSE Nesco Limited 20230223 0 542.45 544.7 537.65 541.25 1592 541.25 down down correct
505358.BSE Integra Engineering India Limited 20230223 0 96.05 97.85 92 93.75 59897 93.75 down down correct
505368.BSE Revathi Equipment Limited 20230223 0 1177.15 1257.15 1177.15 1234.75 61 1234.75 up up correct
505509.BSE Responsive Industries Limited 20230223 0 125.5 127 120.95 124.7 1561 124.7 down down correct
505523.BSE Maharashtra Corporation Limited 20230223 0 1.27 1.29 1.19 1.29 3876672 1.29 up up correct
505533.BSE Westlife Development Limited 20230223 0 655.05 677.2 655.05 673.15 3141 673.15 up up correct
505590.BSE SVP Global Ventures Limited 20230223 0 20 21.25 17.7 17.7 876013 17.7 down down correct
505650.BSE Skyline Millars Limited 20230223 0 10.7 11.97 10.7 11.35 12621 11.35 up up correct
505681.BSE Bimetal Bearings Limited 20230223 0 390 406.3 381.1 405.45 427 405.45 up up correct
505693.BSE La Tim Metal & Industries Limited 20230223 0 9.2 9.2 8.8 8.93 139452 8.93 down down correct
505700.BSE Elecon Engineering Company Limited 20230223 0 408.95 419.3 407.8 411.85 44155 411.85 up up correct
505712.BSE Him Teknoforge Limited 20230223 0 84.9 84.9 78.4 78.65 5923 78.65 down down correct
505714.BSE Gabriel India Limited 20230223 0 159 161.05 157.25 159.1 105685 159.1 up up correct
505720.BSE Hercules Hoists Limited 20230223 0 196.65 203.8 195.55 201.9 3817 201.9 up up correct
505726.BSE IFB Industries Limited 20230223 0 855.95 860 838.3 840.5 668 840.5 down down correct
505729.BSE Singer India Limited 20230223 0 68.7 70.95 67.25 68.35 41595 68.35 down down correct
505737.BSE International Combustion (India) Limited 20230223 0 351.1 360 351.1 352.65 144 352.65 up up correct
505750.BSE Jost's Engineering Company Limited 20230223 0 533 533 486.1 510 583 510 down down correct
505790.BSE Schaeffler India Limited 20230223 0 2994.15 3039 2967.3 2989.15 8885 2989.15 down down correct
505800.BSE Rane Holdings Limited 20230223 0 929.7 935.3 920 923.2 74 923.2 down down correct
505827.BSE SNL Bearings Limited 20230223 0 267.55 269.9 263.3 263.6 642 263.6 down down correct
505840.BSE Jaipan Industries Limited 20230223 0 36.4 36.5 34.05 35.5 3301 35.5 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230223 0 121.8 121.8 109.2 111.85 220598 111.85 down down correct
505854.BSE TRF Limited 20230223 0 165.85 169.4 165.85 166.85 401 166.85 up up correct
505872.BSE WPIL Limited 20230223 0 1815 1849.95 1791.05 1806.2 4774 1806.2 down down correct
505890.BSE Kennametal India Limited 20230223 0 2080 2097.55 2013 2046.55 444 2046.55 down down correct
505893.BSE Hindustan Hardy Limited 20230223 0 284 285.4 280 284.75 43 284.75 up up correct
505978.BSE Triton Valves Limited 20230223 0 1511.3 1574.9 1511 1556.6 304 1556.6 up up correct
506022.BSE Prakash Industries Limited 20230223 0 57.1 57.2 56.15 56.5 24534 56.5 down down correct
506074.BSE Arshiya Limited 20230223 0 5.47 5.47 5.47 5.47 4200 5.47
506076.BSE Grindwell Norton Limited 20230223 0 1974.95 1974.95 1905.05 1915.8 1385 1915.8 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230223 0 72.3 75 72.3 75 228 75 up up correct
506109.BSE Genesys International Corporation Limited 20230223 0 389 405 386.8 387.15 20851 387.15 down down correct
506146.BSE Visagar Polytex Limited 20230223 0 1.02 1.02 0.97 0.99 59950 0.99 down down correct
506184.BSE Kanani Industries Limited 20230223 0 7.2 7.85 7.19 7.64 18673 7.64 up up correct
506194.BSE Arihant Superstructures Limited 20230223 0 209.6 211.3 206.05 210 827 210 up up correct
506197.BSE Bliss GVS Pharma Limited 20230223 0 75.1 78.45 74.6 75.35 12958 75.35 up up correct
506222.BSE INEOS Styrolution India Limited 20230223 0 757.05 761.3 736.75 744.6 768 744.6 down down correct
506235.BSE Alembic Limited 20230223 0 63.5 63.95 62.1 63.35 5990 63.35 down down correct
506248.BSE Amines & Plasticizers Limited 20230223 0 90.9 90.9 86 86.65 4129 86.65 down down correct
506260.BSE Anuh Pharma Limited 20230223 0 85.95 85.95 83.6 84.4 10200 84.4 down down correct
506261.BSE Modison Metals Limited 20230223 0 54 59.15 54 58.4 2488 58.4 up up correct
506285.BSE Bayer CropScience Limited 20230223 0 4399.65 4417.1 4382.1 4389.5 330 4389.5 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230223 0 42 42 40 40 7 40 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230223 0 256.05 256.4 241.15 245.2 1012 245.2 down down correct
506480.BSE GOCL Corporation Limited 20230223 0 334.4 338.4 329.55 333.2 208 333.2 down down correct
506520.BSE Jayshree Chemicals Limited 20230223 0 6.5 6.5 6.02 6.19 20128 6.19 down down correct
506522.BSE J. L. Morison (India) Limited 20230223 0 1985 1998 1850.1 1924.15 903 1924.15 down down correct
506528.BSE Keltech Energies Limited 20230223 0 798.9 798.9 770.25 772.25 839 772.25 down down correct
506532.BSE Nitta Gelatin India Limited 20230223 0 663.25 687.9 659.9 677.8 5021 677.8 up up correct
506590.BSE Phillips Carbon Black Limited 20230223 0 119 119 114.75 117.1 51772 117.1 down down correct
506605.BSE Polychem Limited 20230223 0 906.6 912.2 906.6 911.95 88 911.95 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230223 0 117.1 119.75 117.1 118.9 20220 118.9 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230223 0 368 375.8 365.8 366.5 5102 366.5 down down correct
506687.BSE Transpek Industry Limited 20230223 0 1686.7 1705 1646 1663.7 2297 1663.7 down down correct
506690.BSE Unichem Laboratories Limited 20230223 0 313.2 314.5 307.15 312.35 2619 312.35 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230223 0 111.35 111.35 109.5 109.5 20 109.5 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230223 0 51 54.4 51 52.8 6261 52.8 up up correct
506820.BSE AstraZeneca Pharma India Limited 20230223 0 3348.45 3411.8 3340.85 3401 272 3401 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230223 0 71.75 71.75 68.65 69.65 53270 69.65 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230223 0 33.05 33.05 32 32.1 4392 32.1 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230223 0 684.75 684.75 655.4 669.5 7404 669.5 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230223 0 69.4 69.45 66.3 66.35 1633 66.35 down down correct
506919.BSE Makers Laboratories Limited 20230223 0 99.1 102 99.1 100.05 4851 100.05 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230223 0 133.75 135 127.5 130.7 2162 130.7 down down correct
507155.BSE Jagatjit Industries Limited 20230223 0 86 91 86 89.9 430 89.9 up up correct
507180.BSE Kesar Enterprises Limited 20230223 0 60.15 62.5 59.95 60.35 973 60.35 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230223 0 9.96 9.97 9.95 9.95 222 9.95 down down correct
507488.BSE G.M. Breweries Limited 20230223 0 563.1 565.45 550 557.25 1660 557.25 down down correct
507490.BSE Rana Sugars Limited 20230223 0 23.8 23.8 21.65 21.75 12860 21.75 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230223 0 17.5 17.5 16.55 17 4717 17 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230223 0 116.4 117.1 114.65 115.8 16078 115.8 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230223 0 372.2 375.5 370 370.8 4152 370.8 down up incorrect
507552.BSE Foods and Inns Limited 20230223 0 132 135 128.6 131 5205 131 down up incorrect
507580.BSE IVP Limited 20230223 0 129.95 132.15 129.95 131.8 766 131.8 up down incorrect
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230223 0 114.05 117.25 113 113.6 11182 113.6 down up incorrect
507621.BSE Milkfood Limited 20230223 0 605.65 634.9 605.65 629.75 412 629.75 up down incorrect
507645.BSE Polson Limited 20230223 0 10100 10100 9630 9811.1 90 9811.1 down up incorrect
507685.BSE Wipro Limited 20230223 0 395.45 398.7 393.3 393.95 273861 393.95 down up incorrect
507690.BSE Orient Beverages Limited 20230223 0 120.05 123.9 118.2 119.15 2437 119.15 down up incorrect
507717.BSE Dhanuka Agritech Limited 20230223 0 674.15 689.7 674.15 675.1 415 675.1 up down incorrect
507747.BSE TTK Healthcare Limited 20230223 0 921.7 934.15 913.45 927.4 190 927.4 up up correct
507753.BSE TGV SRAAC Limited 20230223 0 112.25 115 110.35 112 133796 112 down down correct
507759.BSE Lime Chemicals Limited 20230223 0 20.6 21.6 20 21.5 310 21.5 up up correct
507779.BSE Kanpur Plastipack Limited 20230223 0 82.85 85 82.85 83.7 27911 83.7 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230223 0 100.2 103 100 102.05 863 102.05 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230223 0 324.35 328.5 317 326.75 741 326.75 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230223 0 60 60 58.6 59.2 12114 59.2 down down correct
507813.BSE National Oxygen Limited 20230223 0 79.5 79.5 79.5 79.5 1040 79.5
507815.BSE Gillette India Limited 20230223 0 4828 4828 4773.9 4774.9 57 4774.9 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230223 0 148 148.15 142.1 146.55 2818 146.55 down down correct
507828.BSE Ansal Housing Limited 20230223 0 3.8 3.83 3.75 3.8 68792 3.8
507836.BSE Mac Charles (India) Limited 20230223 0 361.1 368.15 357 360.2 331 360.2 down down correct
507864.BSE Pioneer Investcorp Limited 20230223 0 32 33.75 30.2 32.9 3075 32.9 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230223 0 35.4 36.7 33.65 36.55 1132 36.55 up up correct
507878.BSE Unitech Limited 20230223 0 1.46 1.54 1.43 1.54 957014 1.54 up up correct
507880.BSE VIP Industries Limited 20230223 0 665.5 672.7 659.5 660.3 5383 660.3 down down correct
507910.BSE Fiberweb (India) Limited 20230223 0 36.45 37.3 35.8 37.2 1417 37.2 up up correct
507912.BSE LKP Finance Limited 20230223 0 78.8 82.95 78.8 81.75 195 81.75 up up correct
507944.BSE Bajaj Steel Industries Limited 20230223 0 1083.95 1083.95 982 990.85 30362 990.85 down down correct
507948.BSE Key Corp Limited 20230223 0 47.4 51.45 47.4 48.45 1861 48.45 up up correct
507960.BSE Gujarat Hotels Limited 20230223 0 139.95 140.25 135 139.6 518 139.6 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230223 0 30.9 30.9 30.9 30.9 9 30.9
507970.BSE Paramount Cosmetics (India) Limited 20230223 0 35 36 35 36 6731 36 up up correct
507981.BSE Jindal Hotels Limited 20230223 0 41.3 41.85 40 40.1 1232 40.1 down down correct
507998.BSE Simmonds Marshall Limited 20230223 0 45.95 45.95 42.1 44.3 2680 44.3 down down correct
508136.BSE B & A Limited 20230223 0 268.5 269.65 264 269.65 406 269.65 up up correct
508494.BSE Warren Tea Limited 20230223 0 62.05 64.65 61.3 63.95 222 63.95 up up correct
508807.BSE IST Limited 20230223 0 471.5 494.5 471 486.05 939 486.05 up up correct
508869.BSE Apollo Hospitals Enterprise Limited 20230223 0 4471.5 4516.8 4401.15 4448.85 8016 4442.85 down down correct
508905.BSE SMIFS Capital Markets Limited 20230223 0 37.1 41.35 37.1 39 5065 39 up up correct
508906.BSE Everest Industries Limited 20230223 0 730.95 759.1 722.35 739.9 1081 739.9 up up correct
508918.BSE Greycells Education Limited 20230223 0 32.25 34.6 32.15 32.15 2530 32.15 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230223 0 368.95 368.95 362 363.85 809 363.85 down down correct
508954.BSE Finkurve Financial Services Limited 20230223 0 81.8 84 80 80.25 4004 80.25 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230223 0 4.09 4.09 4 4.02 31901 4.02 down down correct
508989.BSE Navneet Education Limited 20230223 0 101.5 102.1 99.5 99.95 18059 99.95 down down correct
508996.BSE Satra Properties (India) Limited 20230223 0 0.95 0.95 0.89 0.92 38926 0.92 down down correct
509009.BSE Ausom Enterprise Limited 20230223 0 64 64.05 62.8 63.9 64 63.9 down down correct
509040.BSE Netlink Solutions (India) Limited 20230223 0 56.45 58.5 55.25 57 1711 57 up up correct
509048.BSE Lancor Holdings Limited 20230223 0 29.85 29.9 29.6 29.8 1460 29.8 down down correct
509053.BSE Banas Finance Limited 20230223 0 13.2 13.29 12.6 13.01 45337 13.01 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230223 0 18 18.6 17.25 18.45 2494 18.45 up up correct
509077.BSE Pressman Advertising Limited 20230223 0 62.1 65.2 61.25 65.2 5218 65.2 up up correct
509079.BSE Gufic Biosciences Limited 20230223 0 213.15 214.25 211.85 212 2716 212 down down correct
509152.BSE GRP Limited 20230223 0 2701 2720 2597 2708.25 493 2708.25 up up correct
509162.BSE Indag Rubber Limited 20230223 0 108.5 128 103.2 116.15 74384 116.15 up up correct
509196.BSE M M Rubber Company Limited 20230223 0 92.9 94.6 82 93.95 15575 93.95 up up correct
509220.BSE PTL Enterprises Limited 20230223 0 32.15 32.15 30.5 31.6 10194 31.6 down down correct
509243.BSE TVS Srichakra Limited 20230223 0 2814.95 2850 2760 2823.8 903 2823.8 up up correct
509438.BSE Benares Hotels Limited 20230223 0 3261 3365 3261 3365 43 3365 up up correct
509449.BSE Bhagawati Oxygen Limited 20230223 0 41.55 41.55 38.7 38.8 605 38.8 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230223 0 11678 11678 11112 11628.55 37 11628.55 down down correct
509472.BSE Cravatex Limited 20230223 0 390 390 350.7 350.95 5307 350.95 down down correct
509480.BSE Berger Paints India Limited 20230223 0 567.25 567.25 552.6 560.5 33700 560.5 down down correct
509486.BSE Caprihans India Limited 20230223 0 104.9 108.5 103 107.5 10506 107.5 up up correct
509488.BSE Graphite India Limited 20230223 0 313.6 313.6 298.1 299 28101 299 down down correct
509525.BSE Empire Industries Limited 20230223 0 656 673.65 656 659.8 1380 659.8 up up correct
509546.BSE Graviss Hospitality Limited 20230223 0 27.6 27.6 23.35 24.35 2401 24.35 down down correct
509557.BSE Garware Technical Fibres Limited 20230223 0 2909.8 2957 2851 2951.7 1024 2951.7 up up correct
509563.BSE Garware Marine Industries Limited 20230223 0 8.89 8.89 8.88 8.88 1060 8.88 down down correct
509567.BSE Goa Carbon Limited 20230223 0 450.95 456.1 435.9 453.15 3690 453.15 up down incorrect
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230223 0 371 393.95 370.5 372.2 21 372.2 up down incorrect
509631.BSE HEG Limited 20230223 0 975 979.95 962.15 976.55 9328 976.55 up down incorrect
509635.BSE Hindustan Composites Limited 20230223 0 277.75 281 274.2 275.3 2293 275.3 down up incorrect
509709.BSE International Conveyors Limited 20230223 0 54.9 56.05 54.2 55.85 1266 55.85 up down incorrect
509715.BSE Jay Shree Tea & Industries Limited 20230223 0 89.75 89.75 86.8 87.8 4091 87.8 down up incorrect
509820.BSE Huhtamaki India Limited 20230223 0 200.25 207.4 200.25 201.2 5523 201.2 up down incorrect
509835.BSE Premier Synthetics Limited 20230223 0 19.25 19.5 18.75 19.1 7798 19.1 down up incorrect
509895.BSE Hindoostan Mills Limited 20230223 0 220 233.45 220 233.25 5 233.25 up down incorrect
509930.BSE The Supreme Industries Limited 20230223 0 2701.05 2729.4 2672.6 2698.55 3973 2698.55 down up incorrect
509966.BSE VST Industries Limited 20230223 0 3144.05 3178 3129 3165.95 172 3165.95 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230223 0 5.5 5.74 5.3 5.4 57380 5.4 down down correct
511012.BSE Yamini Investments Company Limited 20230223 0 0.73 0.75 0.71 0.73 650251 0.73
511066.BSE Sakthi Finance Limited 20230223 0 30.05 31.3 28.5 29.4 1160 29.4 down down correct
511076.BSE Sat Industries Limited 20230223 0 69.4 71.4 69 69.95 21406 69.95 up up correct
511108.BSE Shiva Texyarn Limited 20230223 0 118.2 118.25 114 114.2 224 114.2 down down correct
511116.BSE Quadrant Televentures Limited 20230223 0 1 1.01 0.95 0.97 814078 0.97 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230223 0 9.22 9.22 9 9.22 3204 9.22
511147.BSE Wall Street Finance Limited 20230223 0 35.95 35.95 32.25 33.9 775 33.9 down down correct
511196.BSE Can Fin Homes Limited 20230223 0 560 566.15 556.3 562.7 17353 562.7 up up correct
511355.BSE India Cements Capital Limited 20230223 0 9.65 9.9 9.21 9.73 4267 9.73 up up correct
511359.BSE Ad-Manum Finance Limited 20230223 0 50 50 50 50 1 50
511377.BSE Mehta Integrated Finance Limited 20230223 0 16.65 16.65 15.9 15.9 1368 15.9 down down correct
511389.BSE Videocon Industries Limited 20230223 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230223 0 23.05 23.25 23.05 23.25 145 23.25 up up correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230223 0 24 24 24 24 1 24
511413.BSE Crest Ventures Limited 20230223 0 168.3 174.1 168.3 170 563 170 up up correct
511431.BSE Vakrangee Limited 20230223 0 22.6 23 22.3 22.35 424942 22.35 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230223 0 22.4 22.9 20.8 22.15 1383 22.15 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230223 0 20.35 20.35 19.25 19.85 27936 19.85 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230223 0 24.5 24.5 23.15 24.15 10857 24.15 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230223 0 24.8 24.8 22.05 24.3 495 24.3 down down correct
511505.BSE Capital Trust Limited 20230223 0 76.65 78 76.65 78 448 78 up up correct
511509.BSE Vivo Bio Tech Limited 20230223 0 27.55 27.55 26 26.1 5218 26.1 down down correct
511523.BSE Veerhealth Care Limited 20230223 0 23.5 23.5 23 23 2005 23 down down correct
511525.BSE Pan India Corporation Limited 20230223 0 1.95 2.05 1.93 2.02 114375 2.02 up up correct
511533.BSE Sahara Housingfina Corporation Limited 20230223 0 44.85 48.6 42.35 47.4 1421 47.4 up up correct
511549.BSE Morarka Finance Limited 20230223 0 92.35 101.45 92.35 96.8 982 96.8 up up correct
511551.BSE Monarch Networth Capital Limited 20230223 0 207.05 216.1 203.2 208.2 1233 208.2 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230223 0 1.19 1.19 1.13 1.14 371809 1.14 down down correct
511559.BSE Times Guaranty Limited 20230223 0 46 47.45 45.2 45.2 1503 45.2 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230223 0 97.7 97.7 97.7 97.7 14628 97.7
511593.BSE Libord Finance Limited 20230223 0 6.2 6.2 5.55 5.74 421 5.74 down down correct
511601.BSE Yash Management & Satellite Ltd 20230223 0 17.7 18.85 17.7 18.25 4249 18.25 up up correct
511605.BSE Arihant Capital Markets Limited 20230223 0 45.05 46.1 43.75 44.5 7189 44.5 down down correct
511609.BSE ISL Consulting Limited 20230223 0 28 28.5 28 28.5 550 28.5 up up correct
511611.BSE DCM Financial Services Limited 20230223 0 3.91 3.91 3.69 3.72 3232 3.72 down down correct
511628.BSE IM+ Capitals Limited 20230223 0 287.2 298 287.2 293.15 11262 293.15 up up correct
511658.BSE Nettlinx Limited 20230223 0 201.1 224.8 198.05 224.8 86031 224.8 up up correct
511672.BSE Scan Steels Limited 20230223 0 35 35 33.8 33.9 8445 33.9 down down correct
511676.BSE GIC Housing Finance Limited 20230223 0 170.45 170.45 165.05 166.8 21919 166.8 down down correct
511714.BSE Nimbus Projects Limited 20230223 0 39 39 39 39 0 39
511724.BSE Baid Leasing and Finance Co. Ltd 20230223 0 38.2 38.2 35.25 37 3836 37 down down correct
511726.BSE Vipul Limited 20230223 0 13.2 13.2 12.55 12.55 1434 12.55 down down correct
511728.BSE K Z Leasing and Finance Limited 20230223 0 16.8 18.5 16.8 17.2 651 17.2 up up correct
511736.BSE Ushdev International Limited 20230223 0 1.27 1.27 1.2 1.22 96510 1.22 down down correct
511742.BSE Ugro Capital Limited 20230223 0 153.9 154.65 149.3 153.3 6679 153.3 down down correct
511754.BSE Shalibhadra Finance Limited 20230223 0 152 159.95 145.75 150 1680 150 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230223 0 38.55 38.55 38.55 38.55 192 38.55
511764.BSE Upasana Finance Limited 20230223 0 29.75 29.75 29.75 29.75 21557 29.75
511766.BSE Muthoot Capital Services Limited 20230223 0 290.85 290.85 275.15 276.65 1977 276.65 down down correct
511768.BSE Master Trust Limited 20230223 0 143.8 143.9 136.1 139.2 13487 139.2 down down correct
512018.BSE Cni Research Limited 20230223 0 2.45 2.53 2.4 2.51 20924 2.51 up up correct
512020.BSE Saraswati Commercial (India) Limited 20230223 0 2702.25 2719.95 2575.3 2615.85 51 2615.85 down down correct
512048.BSE Luharuka Media & Infra Limited 20230223 0 3.79 4.15 3.79 4.02 379051 4.02 up up correct
512068.BSE Deccan Gold Mines Limited 20230223 0 41.05 42 40.05 41.35 57806 41.35 up up correct
512093.BSE Cranes Software International Limited 20230223 0 3.22 3.48 3.19 3.35 59879 3.35 up up correct
512175.BSE Vama Industries Limited 20230223 0 4.6 4.74 4.34 4.48 29111 4.48 down down correct
512179.BSE Sunteck Realty Limited 20230223 0 307 312.25 306.4 309.55 24043 309.55 up up correct
512247.BSE Ashirwad Capital Limited 20230223 0 5.23 5.35 5.02 5.06 26242 5.06 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230223 0 2.67 2.89 2.5 2.53 139116 2.53 down down correct
512267.BSE Media Matrix Worldwide Limited 20230223 0 12.57 12.79 12.3 12.53 502822 12.53 down down correct
512279.BSE N2N Technologies Limited 20230223 0 7.62 7.62 7.62 7.62 0 7.62
512289.BSE Shirpur Gold Refinery Limited 20230223 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230223 0 49.25 49.25 49 49.2 280 49.2 down down correct
512379.BSE Cressanda Solutions Limited 20230223 0 26 26.75 25.5 25.95 81363 25.95 down down correct
512393.BSE Shardul Securities Limited 20230223 0 95.8 103.95 95.8 99.35 35 99.35 up up correct
512437.BSE Apollo Finvest (India) Limited 20230223 0 461 478.85 451.55 454.95 1028 454.95 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230223 0 605.3 614 601.65 605.6 301 605.6 up up correct
512455.BSE Lloyds Metals and Energy Limited 20230223 0 264 284 264 277.85 151634 277.85 up down incorrect
512463.BSE Shree Global Tradefin Limited 20230223 0 8.15 8.2 7.9 8.02 622131 8.02 down up incorrect
512477.BSE Betex India Limited 20230223 0 73.45 76.6 73.45 76.55 18 76.55 up down incorrect
512493.BSE Garnet International Limited 20230223 0 71.65 71.65 64.95 68.95 18297 68.95 down up incorrect
512499.BSE Shalimar Productions Limited 20230223 0 0.49 0.49 0.49 0.49 179751 0.49
512519.BSE Donear Industries Limited 20230223 0 81.7 83.3 80.65 80.85 11819 80.85 down up incorrect
512527.BSE Super Sales India Limited 20230223 0 778.95 778.95 761 761 1177 761 down up incorrect
512529.BSE Sequent Scientific Limited 20230223 0 69.4 69.4 66.5 67.05 87380 67.05 down up incorrect
512531.BSE The State Trading Corporation of India Ltd 20230223 0 72.15 72.55 70.3 71.05 2057 71.05 down up incorrect
512553.BSE Zenith Exports Limited 20230223 0 93.85 103.55 93.85 94.6 367 94.6 up down incorrect
512573.BSE Avanti Feeds Limited 20230223 0 377.8 377.8 370.8 374.65 17161 374.65 down up incorrect
512587.BSE Zodiac-JRD-MKJ Limited 20230223 0 39.7 40.2 38.5 39 55 39 down up incorrect
512608.BSE Bhandari Hosiery Exports Limited 20230223 0 4.7 4.94 4.56 4.63 79853 4.63 down down correct
512618.BSE RLF Limited 20230223 0 7.19 7.33 6.7 7.26 3051 7.26 up up correct
512626.BSE Orbit Exports Limited 20230223 0 137.1 137.1 133 133.25 477 133.25 down down correct
512634.BSE Savera Industries Limited 20230223 0 60.4 63.75 60.4 62.2 492 62.2 up up correct
513005.BSE VBC Ferro Alloys Limited 20230223 0 41.8 43.7 39.75 42.8 360 42.8 up up correct
513023.BSE Nava Bharat Ventures Limited 20230223 0 251.15 252.1 241 243 79722 243 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230223 0 39.7 39.7 39.7 39.7 0 39.7
513059.BSE G.S. Auto International Limited 20230223 0 13.8 14.5 13.8 14 8221 14 up up correct
513063.BSE Trans Freight Containers Limited 20230223 0 19 19 18.9 18.9 1171 18.9 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230223 0 424.95 430.45 417.3 427.6 2090 427.6 up up correct
513119.BSE ABC Gas (International) Limited 20230223 0 44.75 46.95 44.75 46.75 368 46.75 up up correct
513121.BSE Oricon Enterprises Limited 20230223 0 20.65 20.95 19.65 20.4 23549 20.4 down down correct
513252.BSE Jay Ushin Limited 20230223 0 620 664.9 614.25 664.9 87 664.9 up up correct
513295.BSE IMEC Services Limited 20230223 0 1.95 2.11 1.87 1.94 17752 1.94 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230223 0 271.55 281 269.65 276.2 4200 276.2 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230223 0 289.5 290 268.8 269.65 49988 269.65 down down correct
513361.BSE India Steel Works Limited 20230223 0 1.73 1.77 1.65 1.69 615608 1.69 down down correct
513369.BSE Rajkumar Forge Limited 20230223 0 41.9 41.9 38.05 41.7 61 41.7 down down correct
513375.BSE Carborundum Universal Limited 20230223 0 987.45 1004.5 977.5 986.05 10456 986.05 down down correct
513377.BSE MMTC Limited 20230223 0 31.9 32.35 31.75 31.9 85773 31.9
513397.BSE Vallabh Steels Limited 20230223 0 5.85 5.85 5.85 5.85 30 5.85
513401.BSE Ashiana Ispat Limited 20230223 0 36.95 39.8 35 36 9986 36 down down correct
513418.BSE Smiths & Founders (India) Limited 20230223 0 3.93 3.93 3.58 3.65 26168 3.65 down down correct
513434.BSE Tata Metaliks Limited 20230223 0 757 786.75 757 775.8 4305 775.8 up up correct
513456.BSE Kanishk Steel Industries Limited 20230223 0 25.9 25.95 24.65 25.3 4489 25.3 down down correct
513472.BSE Simplex Castings Limited 20230223 0 38.1 38.25 37.05 38.25 1484 38.25 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230223 0 27.7 31.7 27.7 30 2918 30 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230223 0 56 56 53.2 53.2 1081 53.2 down down correct
513509.BSE Kalyani Forge Limited 20230223 0 235 246.3 235 246.3 2 246.3 up up correct
513511.BSE Panchmahal Steel Limited 20230223 0 128.5 128.5 123 126.3 2261 126.3 down down correct
513513.BSE Aditya Ispat Limited 20230223 0 9.3 9.3 8.99 8.99 1036 8.99 down down correct
513515.BSE S.R. Industries Limited 20230223 0 1.94 1.95 1.79 1.79 27532 1.79 down down correct
513517.BSE Steelcast Limited 20230223 0 502.85 507.4 490.8 500.6 2821 500.6 down down correct
513519.BSE Pitti Engineering Limited 20230223 0 295.5 295.65 278.9 290.95 16313 289.45 down down correct
513528.BSE Glittek Granites Limited 20230223 0 3.13 3.13 2.86 2.99 4833 2.99 down down correct
513532.BSE Pradeep Metals Limited 20230223 0 175 180 170 176.75 2680 176.75 up up correct
513536.BSE Gujarat Natural Resources Limited 20230223 0 13.6 14.48 13.6 13.91 11841 13.91 up up correct
513548.BSE Sharda Ispat Limited 20230223 0 58.05 61 58.05 58.3 278 58.3 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230223 0 62.25 62.25 60.65 61.5 3390 61.5 down down correct
513642.BSE Axel Polymers Limited 20230223 0 49.35 49.35 44.85 44.9 487 44.9 down down correct
513683.BSE NLC India Limited 20230223 0 80.25 80.55 78.45 80.1 161753 78.6 down down correct
513687.BSE Spectra Industries Limited 20230223 0 5.7 5.7 5.7 5.7 2323 5.7
513691.BSE JMT Auto Limited 20230223 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230223 0 41.55 41.55 39.25 40.4 1456 40.4 down down correct
513699.BSE Solid Stone Company Limited 20230223 0 40 41.5 37.25 39.25 180 39.25 down down correct
513709.BSE Shilp Gravures Limited 20230223 0 93.75 93.75 90 90 621 90 down down correct
513713.BSE White Organic Agro Limited 20230223 0 8.98 8.98 8.56 8.72 85854 8.72 down down correct
514010.BSE Himachal Fibres Limited 20230223 0 4.78 4.78 4.42 4.71 2037 4.71 down down correct
514030.BSE Deepak Spinners Limited 20230223 0 223 233.6 215 221.45 11045 221.45 down down correct
514034.BSE JBF Industries Limited 20230223 0 5.15 5.33 5.15 5.15 68866 5.15
514036.BSE Loyal Textile Mills Limited 20230223 0 637.05 637.05 634 635.5 9 635.5 down down correct
514043.BSE Himatsingka Seide Limited 20230223 0 76.8 78.6 75.65 77.3 35221 77.3 up up correct
514045.BSE BSL Limited 20230223 0 172.2 181.95 172.2 175.35 44 175.35 up up correct
514087.BSE PBM Polytex Limited 20230223 0 94.25 102 94.25 100 749 100 up up correct
514138.BSE Suryalata Spinning Mills Limited 20230223 0 396.5 424.95 384 421.45 51683 421.45 up up correct
514142.BSE T.T. Limited 20230223 0 72.4 72.4 70.95 71.05 801 71.05 down down correct
514162.BSE Welspun India Limited 20230223 0 69.45 69.45 67.45 68.45 60258 68.45 down down correct
514165.BSE Indian Acrylics Limited 20230223 0 11.3 11.49 11.04 11.08 70524 11.08 down down correct
514171.BSE Ceeta Industries Ltd 20230223 0 19.6 19.6 19.45 19.45 967 19.45 down down correct
514175.BSE Vardhman Polytex Limited 20230223 0 19.3 21.4 18.95 21.05 4286 21.05 up up correct
514211.BSE Sumeet Industries Limited 20230223 0 3.23 3.23 3.05 3.2 12531 3.2 down down correct
514215.BSE Binny Limited 20230223 0 263 264 252 256.95 4377 256.95 down down correct
514266.BSE Zenith Fibres Limited 20230223 0 71.55 73.25 71.45 71.5 998 71.5 down down correct
514272.BSE Bhilwara Spinners Limited 20230223 0 37.95 37.95 35 37.35 1765 37.35 down down correct
514300.BSE Pioneer Embroideries Limited 20230223 0 33.3 34.8 33.3 34.05 491 34.05 up up correct
514302.BSE Vippy Spinpro Limited 20230223 0 194.45 199.1 186.35 199.05 38577 199.05 up up correct
514322.BSE Kamadgiri Fashion Limited 20230223 0 62 62 62 62 415 62
514330.BSE One Global Service Provider Limited 20230223 0 33.55 34.5 32.15 34.45 5352 34.45 up up correct
514332.BSE Neo Infracon Limited 20230223 0 12.7 12.7 11.05 12 95 12 down down correct
514412.BSE Sarup Industries Limited 20230223 0 32.15 32.15 32.15 32.15 0 32.15
514418.BSE Mangalam Organics Limited 20230223 0 421 434.7 416.3 428.35 1505 428.35 up up correct
514428.BSE Hindustan Adhesives Limited 20230223 0 198 200 196 196.6 2620 196.6 down down correct
514442.BSE Sri KPR Industries Limited 20230223 0 17.3 18.85 17.3 18 1896 18 up up correct
514448.BSE Jyoti Resins and Adhesives Limited 20230223 0 1280.8 1297.9 1272 1281.35 6864 1281.35 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230223 0 286.05 304.5 283.25 300.75 26143 300.75 up up correct
514470.BSE Winsome Textile Industries Limited 20230223 0 71.9 71.9 69.25 69.6 1805 69.6 down down correct
515030.BSE Asahi India Glass Limited 20230223 0 484.45 512.05 484.45 500 8969 500 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230223 0 90.15 91.45 88.15 89.3 35118 89.3 down down correct
515055.BSE Anant Raj Limited 20230223 0 110 113.15 109.8 112.45 61396 112.45 up up correct
515059.BSE Madhusudan Industries Limited 20230223 0 21.85 22.45 21.85 21.85 457 21.85
515085.BSE Restile Ceramics Limited 20230223 0 2.97 2.97 2.71 2.97 2461 2.97
515127.BSE Ramasigns Industries Limited 20230223 0 3.89 3.89 3.26 3.31 67301 3.31 down down correct
515147.BSE Haldyn Glass Limited 20230223 0 61.85 63.55 61.6 62.15 58250 62.15 up up correct
516003.BSE Duroply Industries Limited 20230223 0 137.4 137.4 124.1 125.65 1749 125.65 down down correct
516016.BSE Shreyans Industries Limited 20230223 0 154.65 154.8 151.85 151.9 1681 151.9 down down correct
516020.BSE Agio Paper & Industries Limited 20230223 0 4.4 4.43 4.02 4.42 12970 4.42 up up correct
516022.BSE Star Paper Mills Limited 20230223 0 168.75 169.3 163 163.05 3794 163.05 down down correct
516062.BSE National Plywood Industries Limited 20230223 0 6.42 6.42 6.42 6.42 5 6.42
516064.BSE Arrow Greentech Limited 20230223 0 198.65 198.65 181.7 186.5 4551 186.5 down down correct
516072.BSE Vishnu Chemicals Limited 20230223 0 292.1 295.1 277.05 278.65 17833 278.65 down down correct
516082.BSE N R Agarwal Industries Limited 20230223 0 241.45 241.45 237 238.1 455 238.1 down down correct
516096.BSE Sangal Papers Limited 20230223 0 173 179.95 164.1 179.95 137 179.95 up down incorrect
516106.BSE Shree Karthik Papers Limited 20230223 0 7.5 7.7 7 7.43 1398 7.43 down up incorrect
516108.BSE The South India Paper Mills Limited 20230223 0 120 120 117.3 117.9 260 117.9 down up incorrect
516110.BSE Scandent Imaging Limited 20230223 0 11.6 11.7 11.17 11.22 157187 11.22 down up incorrect
517015.BSE Vindhya Telelinks Limited 20230223 0 1613.25 1640.6 1573.65 1610.05 335 1610.05 down up incorrect
517035.BSE Ruttonsha International Rectifier Ltd 20230223 0 341 341 321.2 325.85 1755 325.85 down up incorrect
517041.BSE Ador Welding Limited 20230223 0 855.05 855.05 822.95 831.8 1777 831.8 down up incorrect
517044.BSE International Data Management Limited 20230223 0 20.15 20.7 18.9 20.49 1457 20.49 up down incorrect
517059.BSE Salzer Electronics Limited 20230223 0 265 267.6 260.9 265.5 3426 265.5 up down incorrect
517063.BSE Jetking Infotrain Limited 20230223 0 36.1 37.9 36.1 37.05 836 37.05 up down incorrect
517096.BSE Aplab Limited 20230223 0 27.05 28.45 27 28.45 3921 28.45 up down incorrect
517119.BSE PCS Technology Limited 20230223 0 15.15 16.4 15.15 15.45 1116 15.45 up down incorrect
517166.BSE SPEL Semiconductor Limited 20230223 0 42.3 42.3 39.55 40.2 27280 40.2 down down correct
517168.BSE Subros Limited 20230223 0 288.35 290.5 283 285.35 778 285.35 down down correct
517206.BSE Lumax Industries Limited 20230223 0 1656.05 1670.4 1638.05 1656.45 471 1656.45 up up correct
517236.BSE Calcom Vision Limited 20230223 0 131.9 131.9 123.9 130 2439 130 down down correct
517238.BSE Dynavision Limited 20230223 0 143 147.5 142.1 142.25 199 142.25 down down correct
517246.BSE BCC Fuba India Limited 20230223 0 24.85 24.85 22.65 22.7 21419 22.7 down down correct
517258.BSE Precision Electronics Limited 20230223 0 34.5 36.25 34.5 36.25 68 36.25 up up correct
517264.BSE Fine-Line Circuits Limited 20230223 0 38.3 40 37.7 38.85 5984 38.85 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230223 0 78.85 79.6 77.95 79 3103 79 up up correct
517330.BSE CMI Limited 20230223 0 16.55 16.55 15.8 15.85 8476 15.85 down down correct
517334.BSE Motherson Sumi Systems Limited 20230223 0 82 82.6 81 82.25 441452 82.25 up up correct
517344.BSE Mindteck (India) Limited 20230223 0 118.05 118.05 114.05 114.4 1043 114.4 down down correct
517354.BSE Havells India Limited 20230223 0 1188.05 1204.85 1184.95 1199.25 11987 1199.25 up up correct
517356.BSE ACI Infocom Limited 20230223 0 0.88 0.88 0.85 0.87 123657 0.87 down down correct
517370.BSE Incap Limited 20230223 0 39 39 38.45 38.45 112 38.45 down down correct
517372.BSE Gujarat Intrux Limited 20230223 0 141.1 142.5 137.3 140.9 1241 140.9 down down correct
517399.BSE VXL Instruments Limited 20230223 0 10.6 10.6 10.6 10.6 139 10.6
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230223 0 7.19 7.19 6.72 6.94 11495 6.94 down down correct
517417.BSE Patels Airtemp (India) Limited 20230223 0 228.45 228.45 221 222.05 3161 222.05 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230223 0 1363 1363.55 1336.25 1360.95 68 1360.95 down down correct
517429.BSE Athena Global Technologies Limited 20230223 0 55.9 55.9 50.4 50.4 215 50.4 down down correct
517447.BSE R S Software (India) Limited 20230223 0 24.05 25.4 23.85 24.95 6166 24.95 up up correct
517449.BSE Magna Electro Castings Limited 20230223 0 305 309.8 301 307 771 307 up up correct
517467.BSE Marsons Limited 20230223 0 3.25 3.49 3.21 3.49 33663 3.49 up up correct
517477.BSE Elnet Technologies Limited 20230223 0 174.3 174.3 169.25 171.7 1143 171.7 down down correct
517494.BSE Accel Limited 20230223 0 12.8 13.5 12.52 13.4 22250 13.4 up up correct
517498.BSE Websol Energy System Limited 20230223 0 77.65 81 77.65 79.05 13769 79.05 up up correct
517500.BSE Roto Pumps Limited 20230223 0 575 589 571.85 583.3 3159 583.3 up up correct
517506.BSE TTK Prestige Limited 20230223 0 742.7 757.95 735.1 755.5 4303 755.5 up up correct
517522.BSE Rajratan Global Wire Limited 20230223 0 750.65 772.15 737.1 767.7 2542 767.7 up up correct
517536.BSE Onward Technologies Limited 20230223 0 292.9 297 281.3 285.75 2048 285.75 down down correct
517544.BSE Centum Electronics Limited 20230223 0 580.75 582.2 562.1 568.55 329 568.55 down down correct
517546.BSE Alfa Transformers Limited 20230223 0 22.7 22.75 20.65 22.75 50240 22.75 up up correct
517548.BSE Starlite Components Limited 20230223 0 2.59 2.77 2.55 2.77 8987 2.77 up up correct
517554.BSE NHC Foods Limited 20230223 0 33.9 33.9 32.9 33.05 9054 33.05 down down correct
517569.BSE KEI Industries Limited 20230223 0 1650.15 1674.7 1627.7 1653.25 4317 1653.25 up up correct
517571.BSE IMP Powers Limited 20230223 0 5 5.19 4.76 4.76 8863 4.76 down down correct
518011.BSE Keerthi Industries Limited 20230223 0 137.1 150 137.1 143.05 451 143.05 up up correct
518029.BSE Gujarat Sidhee Cement Limited 20230223 0 34.15 34.35 33.45 33.85 3542 33.85 down up incorrect
518075.BSE Suraj Products Limited 20230223 0 131.8 131.85 124 128.7 3371 128.7 down up incorrect
518091.BSE Anjani Portland Cement Limited 20230223 0 170.4 170.4 165 167.35 3718 167.35 down up incorrect
519003.BSE Modi Naturals Limited 20230223 0 195.8 204.7 195.8 202.65 1931 202.65 up down incorrect
519091.BSE Tasty Bite Eatables Limited 20230223 0 9024.05 9140 9024.05 9140 8 9140 up down incorrect
519097.BSE Ritesh International Ltd 20230223 0 40.85 42.85 40.85 42.75 7141 42.75 up down incorrect
519105.BSE AVT Natural Products Limited 20230223 0 93.4 93.4 88 88.05 8816 88.05 down up incorrect
519126.BSE Hindustan Foods Limited 20230223 0 579.5 582 560.1 578 398 578 down up incorrect
519152.BSE Vadilal Enterprises Limited 20230223 0 3310 3310 3310 3310 8 3310
519216.BSE Ajanta Soya Limited 20230223 0 29.7 30.95 29.55 30.65 59373 30.65 up down incorrect
519230.BSE Richirich Inventures Limited 20230223 0 4.5 4.5 4.5 4.5 0 4.5
519260.BSE Sanwaria Consumer Limited 20230223 0 0.58 0.58 0.56 0.56 621320 0.56 down down correct
519262.BSE Prima Agro Limited 20230223 0 22.7 22.7 22.7 22.7 5 22.7
519285.BSE Tarai Foods Limited 20230223 0 4.99 5 4.75 4.75 2366 4.75 down down correct
519287.BSE Modern Dairies Limited 20230223 0 18.3 20.4 17.6 20.25 76730 20.25 up up correct
519295.BSE Bambino Agro Industries Limited 20230223 0 312 322.85 311.85 316.05 335 316.05 up up correct
519307.BSE Vikas WSP Limited 20230223 0 1.17 1.27 1.17 1.27 91072 1.27 up up correct
519359.BSE Poona Dal and Oil Industries Limited 20230223 0 54 54 50.05 51.95 3218 51.95 down down correct
519383.BSE Anik Industries Limited 20230223 0 34.1 35.5 33.45 34.15 3172 34.15 up up correct
519397.BSE Sharat Industries Limited 20230223 0 47.8 47.8 47 47 611 47 down down correct
519421.BSE KSE Limited 20230223 0 1655.5 1677.9 1650 1660 871 1660 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230223 0 47 49.15 47 48.8 104 48.8 up up correct
519457.BSE Virat Crane Industries Limited 20230223 0 33.85 34.3 32.8 33.55 2436 33.55 down down correct
519475.BSE Chordia Food Products Limited 20230223 0 100.8 100.8 84.05 93.4 17570 93.4 down up incorrect
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230223 0 43.05 44.05 43.05 44.05 198 44.05 up down incorrect
519494.BSE N.K Industries Limited 20230223 0 37.85 38.35 37.85 37.85 402 37.85
519532.BSE Asian Tea and Exports Ltd 20230223 0 13.25 13.25 12.52 12.85 2806 12.85 down up incorrect
519552.BSE Heritage Foods Limited 20230223 0 148 150 146 149.05 5663 149.05 up down incorrect
519566.BSE Simran Farms Limited 20230223 0 120.1 121.95 115.95 118.55 1964 118.55 down up incorrect
519588.BSE DFM Foods Limited 20230223 0 457.75 460.2 457.15 459.95 427 459.95 up down incorrect
519600.BSE CCL Products (India) Limited 20230223 0 563.9 563.9 540.35 546.5 10185 546.5 down up incorrect
519612.BSE Mahaan Foods Limited 20230223 0 33.15 33.15 31.25 31.5 351 31.5 down up incorrect
520021.BSE Omax Autos Limited 20230223 0 50.75 52.45 50.75 52.45 2490 52.45 up down incorrect
520051.BSE Jamna Auto Industries Limited 20230223 0 99.1 105.25 99.1 102.7 70201 102.7 up down incorrect
520059.BSE Munjal Auto Industries Limited 20230223 0 42.55 42.65 41.95 42.3 9142 42.3 down up incorrect
520073.BSE RACL Geartech Limited 20230223 0 869.9 869.9 834.2 841.5 1853 841.5 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230223 0 143.5 143.5 139 140.9 993 140.9 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230223 0 2251.45 2299.9 2142.5 2168.45 6467 2168.45 down down correct
520113.BSE Vesuvius India Limited 20230223 0 1695.05 1757.15 1670.45 1719.95 980 1719.95 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230223 0 310 310 293.65 296.8 2748 296.8 down down correct
520123.BSE ABC India Limited 20230223 0 76 78.75 74 74.15 687 74.15 down down correct
520127.BSE Balurghat Technologies Limited 20230223 0 11.55 12 11.3 11.33 2844 11.33 down down correct
520141.BSE Sibar Auto Parts Limited 20230223 0 7.82 8.19 7.6 7.84 1452 7.84 up up correct
521016.BSE Indo Count Industries Limited 20230223 0 131.85 134.8 130.35 132.55 14187 132.55 up up correct
521034.BSE Soma Textiles & Industries Limited 20230223 0 20.24 20.24 18.32 20.24 812003 20.24
521054.BSE Kakatiya Textiles Limited 20230223 0 35.15 35.15 33.25 33.7 3556 33.7 down down correct
521080.BSE Pasari Spinning Mills Limited 20230223 0 7.35 7.35 7.05 7.05 975 7.05 down down correct
521082.BSE CLC Industries Limited 20230223 0 1.15 1.15 1.15 1.15 2627 1.15
521097.BSE Amarjothi Spinning Mills Limited 20230223 0 182.75 185.85 178 179.5 4857 179.5 down down correct
521113.BSE Suditi Industries Limited 20230223 0 19.9 19.9 17.7 17.75 23640 17.75 down down correct
521141.BSE Aditya Spinners Limited 20230223 0 20 20 19.45 19.55 926 19.55 down down correct
521149.BSE Prime Urban Development India Limited 20230223 0 5.98 6 5.98 6 1138 6 up up correct
521151.BSE Dhanlaxmi Fabrics Limited 20230223 0 43.9 43.9 39.1 39.8 2328 39.8 down down correct
521163.BSE Zodiac Clothing Company Limited 20230223 0 91.65 91.7 90.8 90.8 269 90.8 down down correct
521167.BSE Maxgrow India Limited 20230223 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230223 0 2.65 2.65 2.44 2.45 37238 2.45 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230223 0 71.7 75 71.7 73.6 878 73.6 up up correct
521226.BSE Uniroyal Industries Limited 20230223 0 14.65 14.65 13.75 13.75 764 13.75 down down correct
521228.BSE Tatia Global Vennture Limited 20230223 0 1.31 1.34 1.25 1.31 143552 1.31
521240.BSE Sambandam Spinning Mills Limited 20230223 0 146.65 146.65 140 140 102 140 down down correct
522001.BSE Cranex Limited 20230223 0 27.9 27.9 24.55 26 2179 26 down down correct
522004.BSE Batliboi Limited 20230223 0 73.9 73.9 70 71.85 10556 71.85 down down correct
522005.BSE Austin Engineering Company Limited 20230223 0 129.5 132 125.3 131.65 5576 131.65 up up correct
522014.BSE United Drilling Tools Limited 20230223 0 222.5 229.25 217.7 222.35 583 222.35 down down correct
522017.BSE Fluidomat Limited 20230223 0 206 213.4 201.1 209.8 1061 209.8 up up correct
522034.BSE Shanthi Gears Limited 20230223 0 330.2 333.6 327.8 330.3 1647 330.3 up up correct
522064.BSE Honda India Power Products Limited 20230223 0 1893.8 1956.55 1876.65 1889.25 1917 1889.25 down down correct
522073.BSE The Hi-Tech Gears Limited 20230223 0 245.25 245.25 245.25 245.25 0 245.25
522074.BSE ELGI Equipments Limited 20230223 0 463.3 464.95 445 448.85 9569 448.85 down down correct
522091.BSE United Van Der Horst Limited 20230223 0 79.15 91.5 75.3 86.3 3396 86.3 up up correct
522101.BSE Kilburn Engineering Limited 20230223 0 83.9 88.65 83.5 88.4 249781 88.4 up up correct
522105.BSE Birla Precision Technologies Limited 20230223 0 36.05 36.25 35.1 36.1 7015 36.1 up down incorrect
522108.BSE Yuken India Limited 20230223 0 538.4 539.85 538.4 539.85 3 539.85 up down incorrect
522122.BSE Voith Paper Fabrics India Limited 20230223 0 1050 1058 1025.05 1039 423 1039 down up incorrect
522134.BSE Artson Engineering Limited 20230223 0 76.75 77.95 76.1 76.75 6266 76.75
522152.BSE Solitaire Machine Tools Limited 20230223 0 44.05 47.9 44.05 46.65 4193 46.65 up down incorrect
522183.BSE ITL Industries Limited 20230223 0 179 179 171 174.05 1910 174.05 down up incorrect
522195.BSE Frontier Springs Limited 20230223 0 402 423 400.6 407.8 1495 407.8 up down incorrect
522205.BSE Praj Industries Limited 20230223 0 357.4 357.4 347.95 348.85 18117 348.85 down up incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230223 0 69 71.8 68.1 70.5 824 70.5 up down incorrect
522209.BSE Yogi Infra Projects Limited 20230223 0 3.49 3.49 3.49 3.49 762 3.49
522229.BSE Taneja Aerospace and Aviation Limited 20230223 0 111 127 108.6 123.65 115773 123.65 up up correct
522231.BSE Conart Engineers Limited 20230223 0 43.4 43.4 39.65 40.05 1912 40.05 down down correct
522241.BSE M M Forgings Limited 20230223 0 861.05 865 851.15 858 146 858 down down correct
522251.BSE Cenlub Industries Limited 20230223 0 179.9 185 175.2 182.85 21208 182.85 up up correct
522257.BSE Rajoo Engineers Limited 20230223 0 26.5 26.85 26.45 26.6 9998 26.6 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230223 0 35.9 35.9 34 34.1 1254 34.1 down down correct
522275.BSE GE T&D India Limited 20230223 0 109.45 109.75 106.15 106.4 3658 106.4 down down correct
522281.BSE Ram Ratna Wires Limited 20230223 0 155 156.5 154.1 154.8 2293 154.8 down up incorrect
522292.BSE Chandni Textiles Engineering Industries Limited 20230223 0 39.2 40 36.5 36.75 4704 36.75 down up incorrect
522294.BSE T & I Global Limited 20230223 0 112.75 118.9 106.55 115.85 4673 115.85 up down incorrect
522295.BSE Control Print Limited 20230223 0 458.6 463.55 455.3 456.55 846 456.55 down up incorrect
523007.BSE Ansal Buildwell Limited 20230223 0 76.75 78.55 74.2 75.95 148 75.95 down up incorrect
523011.BSE Weizmann Limited 20230223 0 95.65 95.75 94.15 94.95 1237 94.95 down up incorrect
523019.BSE B.N.Rathi Securities Limited 20230223 0 38.3 38.3 35.55 36.3 1261 36.3 down up incorrect
523021.BSE Rishi Techtex Limited 20230223 0 24.9 24.9 23.3 23.3 1233 23.3 down up incorrect
523023.BSE Sinclairs Hotels Limited 20230223 0 102 103.7 101.15 101.5 9162 101.5 down up incorrect
523025.BSE Safari Industries (India) Limited 20230223 0 1950.85 1984.45 1943.05 1948 421 1948 down up incorrect
523062.BSE J.J. Finance Corporation Limited 20230223 0 13.4 13.4 13.25 13.25 5921 13.25 down up incorrect
523100.BSE Cosmo Ferrites Limited 20230223 0 186.3 191.5 181.45 183.85 6048 183.85 down up incorrect
523113.BSE Futuristic Securities Limited 20230223 0 14.36 14.36 14.36 14.36 16 14.36
523116.BSE Sanco Trans Limited 20230223 0 725.95 762.3 725.95 745.95 237 745.95 up down incorrect
523120.BSE Ador Multiproducts Limited 20230223 0 50.25 55.95 50 54.8 2110 54.8 up down incorrect
523127.BSE EIH Associated Hotels Limited 20230223 0 390.1 405.75 390.1 397.75 708 397.75 up up correct
523144.BSE Medi-Caps Limited 20230223 0 38.2 42.9 36.65 40.9 26597 40.9 up up correct
523160.BSE Morganite Crucible (India) Limited 20230223 0 928 928 906.05 907.6 175 907.6 down down correct
523229.BSE Bharat Seats Limited 20230223 0 86 87.4 85.05 85.4 15722 85.4 down down correct
523232.BSE Continental Petroleums Limited 20230223 0 43.95 43.95 40.5 40.55 1833 40.55 down down correct
523248.BSE Machino Plastics Limited 20230223 0 106 107.1 106 107.1 180 107.1 up up correct
523260.BSE Pearl Polymers Limited 20230223 0 21.3 22.5 21 22.15 1604 22.15 up up correct
523261.BSE Venky's (India) Limited 20230223 0 1743.95 1743.95 1648 1659.4 2478 1659.4 down down correct
523277.BSE GV Films Limited 20230223 0 0.59 0.59 0.57 0.58 2301886 0.58 down down correct
523283.BSE Superhouse Limited 20230223 0 242.65 246 231.5 232.65 1818 232.65 down down correct
523289.BSE Rama Vision Limited 20230223 0 47.85 47.85 44.6 44.7 11059 44.7 down down correct
523301.BSE TCPL Packaging Limited 20230223 0 1343.85 1378.75 1343.85 1377 218 1377 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230223 0 114.25 115.35 113.5 115.05 21945 115.05 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230223 0 1898 1919.5 1890.1 1902.25 518 1902.25 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230223 0 612.5 615.05 593.5 610.8 1248 610.8 down down correct
523367.BSE DCM Shriram Limited 20230223 0 849.4 850.45 835.8 847.15 1327 847.15 down down correct
523369.BSE DCM Shriram Industries Limited 20230223 0 67.9 68.4 65 65.95 22583 65.95 down down correct
523371.BSE Mawana Sugars Limited 20230223 0 80.45 81.4 79.3 79.6 7402 79.6 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230223 0 113.25 117.5 110.05 117.5 925 117.5 up up correct
523385.BSE Nilkamal Limited 20230223 0 1864.9 1885.3 1842.05 1861.8 335 1861.8 down down correct
523391.BSE Nahar Poly Films Limited 20230223 0 212.95 213.5 207.45 208.4 1500 208.4 down down correct
523395.BSE 3M India Limited 20230223 0 21795.75 22404.35 21614.45 22095.5 308 22095.5 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230223 0 1272.8 1305 1244.35 1252.3 4864 1252.3 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230223 0 7.29 7.29 6.94 7.14 232 7.14 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230223 0 834.45 836.8 817 820.85 8387 820.85 down down correct
523449.BSE Sharp India Limited 20230223 0 53 54 51.05 54 6027 54 up up correct
523465.BSE Ind Bank Housing Limited 20230223 0 25.5 27.45 25.5 25.95 1961 25.95 up up correct
523475.BSE Lotus Chocolate Company Limited 20230223 0 260.5 260.5 260.5 260.5 1126 260.5
523483.BSE Pacific Industries Limited 20230223 0 141.6 150 124 124.45 43153 124.45 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230223 0 23 23 22.5 22.5 1366 22.5 down down correct
523519.BSE Universal Office Automation Limited 20230223 0 4.27 4.27 4.14 4.25 5301 4.25 down down correct
523537.BSE APM Industries Limited 20230223 0 52 53.65 51.9 52.2 6151 52.2 up up correct
523539.BSE Precision Wires India Ltd 20230223 0 68 68 66.2 66.5 20966 66.2 down down correct
523550.BSE Krypton Industries Limited 20230223 0 18.85 18.85 18 18.5 9404 18.5 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230223 0 14 14.55 13.6 14.05 105460 14.05 up up correct
523566.BSE Martin Burn Limited 20230223 0 39.65 39.65 36.45 36.5 37 36.5 down down correct
523586.BSE Indian Toners & Developers Limited 20230223 0 187.8 191 182.05 188.6 1188 188.6 up up correct
523594.BSE Kunststoffe Industries Limited 20230223 0 24.95 26.5 24.1 24.6 3275 24.6 down down correct
523606.BSE Sika Interplant Systems Limited 20230223 0 594.9 602.6 578.6 595.1 648 595.1 up up correct
523610.BSE ITI Limited 20230223 0 99.5 99.95 97.1 97.9 33058 97.9 down down correct
523618.BSE Dredging Corporation of India Limited 20230223 0 325.35 337.45 325.35 332.4 3305 332.4 up up correct
523620.BSE Phaarmasia Limited 20230223 0 23.55 23.55 23.55 23.55 180 23.55
523630.BSE National Fertilizers Limited 20230223 0 61.45 62.3 60.75 61.85 222980 61.85 up up correct
523642.BSE PI Industries Limited 20230223 0 3192.25 3245.65 3151.4 3160.6 4260 3156.1 down down correct
523648.BSE Plastiblends India Limited 20230223 0 156 165.2 156 158.65 539 158.65 up up correct
523650.BSE Redex Protech Limited 20230223 0 59 60.9 59 60.9 3691 60.9 up up correct
523660.BSE The Waterbase Limited 20230223 0 67.8 69.95 67.8 68.4 12563 68.4 up up correct
523672.BSE Flex Foods Limited 20230223 0 89.25 91.3 88 89.35 4869 89.35 up up correct
523696.BSE Fortis Malar Hospitals Limited 20230223 0 52.6 52.6 51.2 52.3 1230 52.3 down down correct
523704.BSE Mastek Limited 20230223 0 1641.85 1728.95 1632.55 1687.15 14401 1687.15 up up correct
523708.BSE Eimco Elecon (India) Limited 20230223 0 366.85 370.15 361.95 365.8 610 365.8 down down correct
523710.BSE Sayaji Hotels Limited 20230223 0 335 350.85 334 337.9 17 337.9 up up correct
523716.BSE Ashiana Housing Limited 20230223 0 137.9 147.8 137.9 145.85 2644 145.85 up up correct
523722.BSE Svam Software Limited 20230223 0 3.42 3.45 3.42 3.45 4237 3.45 up up correct
523732.BSE Ecoboard Industries Limited 20230223 0 18.95 19.1 18.2 18.2 2817 18.2 down down correct
523736.BSE Dhunseri Ventures Limited 20230223 0 230.15 230.15 226.1 228.7 505 228.7 down down correct
523782.BSE Mitshi India Limited 20230223 0 12.5 12.5 12.5 12.5 252 12.5
523792.BSE Mazda Limited 20230223 0 633.65 646.85 626.8 632.65 75 632.65 down down correct
523796.BSE Viceroy Hotels Limited 20230223 0 2.71 2.71 2.71 2.71 0 2.71
523828.BSE Menon Bearings Limited 20230223 0 102 103.65 99.95 103.2 649 103.2 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230223 0 27.5 27.65 27.5 27.65 154 27.65 up up correct
523838.BSE Simplex Infrastructures Limited 20230223 0 39.1 45.5 38.95 43.05 18513 43.05 up up correct
523840.BSE Innovative Tech Pack Limited 20230223 0 17.45 17.45 16.5 17.4 3075 17.4 down down correct
523842.BSE Super Tannery Limited 20230223 0 7.08 7.08 6.7 6.88 49040 6.88 down down correct
523850.BSE Axtel Industries Limited 20230223 0 204 209.8 201.65 203.95 2266 203.95 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230223 0 9.53 10.3 9.25 9.45 2195 9.45 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230223 0 1331.1 1364.9 1310 1323.8 513 1323.8 down down correct
524031.BSE Patidar Buildcon Limited 20230223 0 6.86 6.86 6.86 6.86 10 6.86
524037.BSE Rama Phosphates Limited 20230223 0 200.85 200.85 192.45 195.7 2599 195.7 down down correct
524038.BSE Venlon Enterprises Limited 20230223 0 4.83 5 4.83 4.99 10080 4.99 up up correct
524051.BSE Polyplex Corporation Limited 20230223 0 1440 1455.75 1437.2 1443.7 8860 1413.7 up up correct
524075.BSE Albert David Limited 20230223 0 562.95 570.05 559.65 560 563 560 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230223 0 41 43.9 40.1 40.65 1512 40.65 down down correct
524091.BSE Acrysil Limited 20230223 0 542.05 566 542.05 558 24867 558 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230223 0 111 111 106 106.9 218 106.9 down down correct
524200.BSE Vinati Organics Limited 20230223 0 1882.3 1895 1853 1879.05 2530 1879.05 down down correct
524202.BSE Lactose (India) Limited 20230223 0 48.25 50.15 47 49.05 19343 49.05 up up correct
524212.BSE Wanbury Limited 20230223 0 39.35 39.35 38.85 38.85 51 38.85 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230223 0 236.85 237.15 230.35 232.25 13161 232.25 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230223 0 105 105 101.1 102.1 604431 102.1 down down correct
524280.BSE Kopran Limited 20230223 0 120.9 124 119.25 120.85 4875 120.85 down down correct
524288.BSE Aimco Pesticides Limited 20230223 0 122.4 122.95 120 120.6 2374 120.6 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230223 0 17.7 17.7 17 17.5 254 17.5 down down correct
524324.BSE Seya Industries Limited 20230223 0 26.15 26.15 26.15 26.15 0 26.15
524330.BSE Jayant Agro-Organics Limited 20230223 0 165.7 171.2 164.85 165.5 261 165.5 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230223 0 46.5 46.5 45.5 45.75 223 45.75 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230223 0 115 118.95 114.05 115 5559 115
524394.BSE Vimta Labs Limited 20230223 0 317 317.7 309 310.2 1625 310.2 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230223 0 52.95 54.5 50 53.95 1359 53.95 up up correct
524404.BSE Marksans Pharma Limited 20230223 0 70.1 70.35 68.55 68.95 240528 68.95 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230223 0 130 130 119.5 129.7 1061 129.7 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230223 0 29.7 29.9 28.25 28.55 4138 28.55 down down correct
524440.BSE Camex Limited 20230223 0 28 28 26.15 26.3 5363 26.3 down down correct
524444.BSE Evexia Lifecare Limited 20230223 0 2 2 2 2 1237187 2
524470.BSE Syncom Formulations (India) Limited 20230223 0 6.6 6.81 6.52 6.55 316400 6.55 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230223 0 344.2 344.2 344.2 344.2 55 344.2
524488.BSE SVC Industries Limited 20230223 0 2.46 2.58 2.46 2.52 36684 2.52 up up correct
524506.BSE Coral Laboratories Limited 20230223 0 246.75 264.95 246.75 257.8 409 257.8 up up correct
524518.BSE Krebs Biochemicals & Industries Limited 20230223 0 81 90.25 80.05 82.85 2367 82.85 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230223 0 59.95 59.95 57.6 58.3 34473 58.3 down down correct
524522.BSE Laffans Petrochemicals Limited 20230223 0 42.8 42.8 37.5 39 810 39 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230223 0 395.55 400.5 395.5 399.25 241 399.25 up up correct
524558.BSE Neuland Laboratories Limited 20230223 0 1620 1641.05 1566 1577.15 2111 1577.15 down down correct
524564.BSE Gayatri BioOrganics Limited 20230223 0 7.05 7.05 6.57 6.57 11240 6.57 down down correct
524570.BSE Poddar Pigments Limited 20230223 0 261.05 267.65 260 265.95 1131 265.95 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230223 0 70.1 70.1 70.1 70.1 548 70.1
524592.BSE JD Orgochem Limited 20230223 0 5.54 5.54 5.27 5.27 108 5.27 down down correct
524594.BSE Ashok Alco-Chem Limited 20230223 0 90 90.1 87.05 89 1030 89 down down correct
524598.BSE AksharChem (India) Limited 20230223 0 233.4 235.15 226.1 228.05 3259 228.05 down down correct
524606.BSE Beryl Drugs Limited 20230223 0 12.64 13.25 12.64 13.25 230 13.25 up up correct
524632.BSE Shukra Pharmaceuticals Limited 20230223 0 59.15 59.15 59.15 59.15 127 59.15
524634.BSE Alufluoride Limited 20230223 0 320.9 320.9 301 306.05 8115 306.05 down down correct
524640.BSE Archit Organosys Limited 20230223 0 69.5 70.25 67.45 69 50235 69 down down correct
524648.BSE Indo Amines Limited 20230223 0 88.25 88.6 86.95 87.15 6683 87.15 down down correct
524652.BSE Ind-Swift Limited 20230223 0 8.08 8.15 8.03 8.13 3121 8.13 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230223 0 4.39 4.39 3.81 4.18 40247 4.18 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230223 0 23.5 23.75 22.5 23.25 24226 23.25 down down correct
524669.BSE Hester Biosciences Limited 20230223 0 1797.1 1799 1709.4 1740.5 639 1740.5 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230223 0 18.3 18.3 17.35 18.2 98445 18.2 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230223 0 61.5 63 60.3 61.05 913 61.05 down down correct
524709.BSE NACL Industries Limited 20230223 0 91.4 91.7 87 88.05 17988 88.05 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230223 0 9.81 10.14 9.6 9.61 6086 9.61 down down correct
524717.BSE Titan Biotech Limited 20230223 0 221 221.8 215 215.8 8096 215.8 down down correct
524727.BSE Span Divergent Limited 20230223 0 13.85 13.85 13.85 13.85 2 13.85
524731.BSE Jenburkt Pharmaceuticals Limited 20230223 0 633 640 633 639 2539 639 up up correct
524735.BSE Hikal Limited 20230223 0 310.5 311.8 298.5 300.5 14306 300.5 down down correct
524742.BSE Caplin Point Laboratories Limited 20230223 0 669.05 673.45 665.15 666.95 1670 666.95 down down correct
524748.BSE Link Pharma Chem Limited 20230223 0 43 43 39.7 41.75 2441 41.75 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230223 0 25.5 25.5 25.5 25.5 1 25.5
524774.BSE NGL Fine-Chem Limited 20230223 0 1436.45 1467.25 1401 1418.05 258 1418.05 down up incorrect
524790.BSE Everest Organics Limited 20230223 0 103 105.85 99.45 99.55 1363 99.55 down up incorrect
524804.BSE Aurobindo Pharma Limited 20230223 0 475.95 475.95 465.4 467.7 27432 467.7 down up incorrect
524808.BSE Phyto Chem (India) Limited 20230223 0 39.6 39.6 39.6 39.6 406 39.6
524816.BSE NATCO Pharma Limited 20230223 0 540.15 543.85 530.55 538.8 25539 538.8 down up incorrect
524818.BSE Dynamic Industries Limited 20230223 0 66 67.9 66 66.1 343 66.1 up down incorrect
524820.BSE Panama Petrochem Limited 20230223 0 303.5 309.9 301.75 306.2 4416 306.2 up down incorrect
524824.BSE Bal Pharma Limited 20230223 0 73.2 74.6 73.1 73.15 785 73.15 down up incorrect
524828.BSE BDH Industries Limited 20230223 0 121 125.25 118.5 122.1 3103 122.1 up down incorrect
526001.BSE Jauss Polymers Limited 20230223 0 4.52 4.52 4.52 4.52 26 4.52
526025.BSE Globus Power Generation Limited 20230223 0 17.25 17.4 14.85 15.05 25210 15.05 down down correct
526043.BSE Polymechplast Machines Limited 20230223 0 64 67.45 64 64.35 736 64.35 up up correct
526073.BSE Galaxy Bearings Limited 20230223 0 989.6 989.6 930.05 942.8 1829 942.8 down down correct
526093.BSE Sathavahana Ispat Limited 20230223 0 2.6 2.6 2.6 2.6 0 2.6
526117.BSE Shervani Industrial Syndicate Limited 20230223 0 346 347.25 346 347.25 139 347.25 up up correct
526133.BSE Supertex Industries Limited 20230223 0 11.81 12.49 11.78 11.78 4655 11.78 down down correct
526137.BSE Shetron Limited 20230223 0 62.55 67.95 62.5 66.7 1547 66.7 up up correct
526139.BSE Transgene Biotek Limited 20230223 0 2.58 2.58 2.42 2.47 15255 2.47 down down correct
526143.BSE MPL Plastics Limited 20230223 0 15.55 16.38 14.91 15.35 10683 15.35 down down correct
526159.BSE Nikhil Adhesives Limited 20230223 0 103.05 106.95 98.85 105.9 22960 105.9 up up correct
526161.BSE Spenta International Limited 20230223 0 91 104 91 97.15 243 97.15 up up correct
526169.BSE Multibase India Limited 20230223 0 195 200 195 197.1 926 197.1 up up correct
526179.BSE Ludlow Jute & Specialities Limited 20230223 0 90.95 92.2 85 85.7 36346 85.7 down down correct
526187.BSE Ashram Online.com Limited 20230223 0 4 4 3.9 3.9 162 3.9 down down correct
526217.BSE Hitech Corporation Limited 20230223 0 189.6 194.3 187.25 190.65 2280 190.65 up down incorrect
526225.BSE Bloom Dekor Limited 20230223 0 13.7 13.75 13.1 13.75 53 13.75 up down incorrect
526227.BSE Filatex India Limited 20230223 0 39.5 39.75 39 39.2 31804 39.2 down up incorrect
526241.BSE Amrapali Industries Limited 20230223 0 12.25 13 12.25 12.99 698 12.99 up down incorrect
526247.BSE Premier Explosives Limited 20230223 0 364 364 354.9 361 1256 361 down up incorrect
526263.BSE Mold-Tek Technologies Limited 20230223 0 223.15 227.15 215.25 217.05 57019 217.05 down up incorrect
526301.BSE Medinova Diagnostic Services Limited 20230223 0 22.85 23.35 21.75 23.35 3087 23.35 up down incorrect
526315.BSE Divyashakti Granites Limited 20230223 0 75 75 70.5 72.25 399 72.25 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230223 0 8.68 8.68 8.25 8.25 4172 8.25 down up incorrect
526355.BSE Duropack Limited 20230223 0 71 72.9 68.4 71.05 2078 71.05 up down incorrect
526365.BSE Swarnsarita Gems Limited 20230223 0 20.4 21.9 20.05 21.45 2371 21.45 up down incorrect
526381.BSE Patel Integrated Logistics Limited 20230223 0 12.05 13.18 12.05 12.64 33270 12.64 up up correct
526397.BSE Alphageo (India) Limited 20230223 0 248.1 250.8 229.8 232.2 3727 232.2 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230223 0 44.1 45.6 42.95 44.55 31958 44.55 up up correct
526415.BSE OK Play India Limited 20230223 0 77.55 77.55 77.55 77.55 33977 77.55
526423.BSE Kriti Industries (India) Limited 20230223 0 104 104.75 98.3 102.4 4428 102.4 down down correct
526433.BSE ASM Technologies Limited 20230223 0 406.5 409.95 401.1 401.75 3166 401.75 down down correct
526435.BSE Perfectpac Limited 20230223 0 60.05 62.9 60.05 60.35 117 60.35 up up correct
526441.BSE Vision Cinemas Limited 20230223 0 0.94 1.04 0.94 1.03 5292 1.03 up up correct
526471.BSE Winsome Breweries Limited 20230223 0 10.56 10.56 10.56 10.56 20384 10.56
526479.BSE Sky Industries Limited 20230223 0 72.75 72.75 70 71 1452 71 down down correct
526481.BSE Phoenix International Limited 20230223 0 24.5 24.55 23.2 24.55 281 24.55 up up correct
526492.BSE Rishiroop Limited 20230223 0 100.5 100.5 98 98.75 1531 98.75 down down correct
526500.BSE Sterling Greenwoods Limited 20230223 0 33.15 33.9 33 33 30 33 down down correct
526506.BSE Systematix Corporate Services Limited 20230223 0 221.9 248.1 221.75 246.65 1453 246.65 up up correct
526519.BSE Alpine Housing Development Corporation Limited 20230223 0 107 107 103 105.45 12659 105.45 down down correct
526525.BSE Worldwide Leather Exports Limited 20230223 0 14.45 15.9 14.45 15.85 3562 15.85 up up correct
526544.BSE Scanpoint Geomatics Limited 20230223 0 8.55 9 8.32 8.84 81596 8.84 up up correct
526546.BSE Choksi Laboratories Limited 20230223 0 46 46 42.1 42.55 1747 42.55 down down correct
526568.BSE Longview Tea Company Limited 20230223 0 29 29 28.5 28.5 46 28.5 down down correct
526576.BSE Techindia Nirman Limited 20230223 0 9.2 9.2 8.21 9 16977 9 down down correct
526582.BSE TPL Plastech Limited 20230223 0 31.55 32.2 31.15 32 2037 32 up up correct
526586.BSE Wim Plast Limited 20230223 0 430 440.1 411 413.6 18295 413.6 down down correct
526596.BSE Liberty Shoes Ltd 20230223 0 205.35 213.5 205.35 209.25 3805 209.25 up up correct
526604.BSE Lippi Systems Limited 20230223 0 14.35 14.35 14.35 14.35 154 14.35
526608.BSE Electrotherm (India) Limited 20230223 0 60.7 60.7 59.55 59.55 22 59.55 down down correct
526612.BSE Blue Dart Express Limited 20230223 0 6369.45 6370 6199.95 6234.85 631 6234.85 down down correct
526616.BSE National Plastic Industries Limited 20230223 0 40.6 41.95 40.25 41.5 1604 41.5 up up correct
526622.BSE MFL India Limited 20230223 0 0.77 0.82 0.75 0.79 1895015 0.79 up up correct
526640.BSE Royale Manor Hotels and Industries Limited 20230223 0 26.25 28.45 26.25 28.25 4273 28.25 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230223 0 70.65 72 69.2 69.85 252739 69.85 down down correct
526666.BSE Bhartiya International Limited 20230223 0 200 201.55 198 200.6 233 200.6 up up correct
526683.BSE Hotel Rugby Limited 20230223 0 6.64 6.64 6.64 6.64 0 6.64
526703.BSE Ecoplast Limited 20230223 0 78 82 75.05 77.85 7679 77.85 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230223 0 121.75 121.75 121.75 121.75 1 121.75
526707.BSE Alchemist Limited 20230223 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230223 0 103.5 108 100.3 106.25 3757 106 up up correct
526725.BSE The Sandesh Limited 20230223 0 880.15 883.35 849 860.75 526 855.75 down down correct
526727.BSE Garnet Construction Limited 20230223 0 14.5 14.5 13.8 13.9 2663 13.9 down up incorrect
526731.BSE Bright Brothers Limited 20230223 0 140 147.8 140 146.9 1771 146.9 up down incorrect
526739.BSE Narmada Gelatines Limited 20230223 0 282 289.5 275.05 278.35 6905 278.35 down up incorrect
526747.BSE P G Foils Limited 20230223 0 171 175.8 170 171 1188 171
526751.BSE Gratex Industries Limited 20230223 0 14 14 14 14 200 14
526761.BSE Howard Hotels Limited 20230223 0 8.06 8.06 8.06 8.06 452 8.06
526775.BSE Valiant Communications Limited 20230223 0 138.5 138.5 136.2 137.8 1781 137.8 down up incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230223 0 975.9 975.9 925.6 943.95 250 943.95 down up incorrect
526807.BSE Seamec Limited 20230223 0 615.7 637.75 607.55 614.8 1466 614.8 down up incorrect
526813.BSE Raghunath International Limited 20230223 0 12.5 12.5 12 12.25 2073 12.25 down up incorrect
526817.BSE Cheviot Company Limited 20230223 0 1161 1185 1114.1 1150.6 1109 1150.6 down up incorrect
526821.BSE Dai-ichi Karkaria Limited 20230223 0 383.35 390 372 388.8 2777 388.8 up up correct
526827.BSE Spice Islands Apparels Limited 20230223 0 8.39 9.27 8.39 9.26 401 9.26 up up correct
526839.BSE Shelter Infra Projects Limited 20230223 0 8.14 8.98 8.14 8.98 2604 8.98 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230223 0 22.55 23.65 21.55 22.25 2087 22.25 down down correct
526851.BSE Arex Industries Limited 20230223 0 93.3 103 93.3 100 134 100 up up correct
526853.BSE Bilcare Limited 20230223 0 52.1 52.5 50.6 51.05 10690 51.05 down down correct
526861.BSE Rishi Laser Limited 20230223 0 29.65 29.65 27.2 27.55 10575 27.55 down down correct
526871.BSE Intec Capital Limited 20230223 0 16.95 18.3 16.9 18.25 70 18.25 up up correct
526881.BSE 63 moons technologies limited 20230223 0 196.65 200.85 194 195.25 104900 195.25 down down correct
526899.BSE Himalaya Food International Limited 20230223 0 23.4 23.4 22.6 22.85 29275 22.85 down down correct
526905.BSE Padmanabh Industries Limited 20230223 0 3.57 3.57 3.23 3.23 23 3.23 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230223 0 17.2 17.2 17.15 17.15 2150 17.15 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230223 0 64.6 68.95 64.6 65.7 201 65.7 up down incorrect
526945.BSE Tyroon Tea Company Limited 20230223 0 103 103 97.3 97.75 215 97.75 down up incorrect
526947.BSE La Opala RG Limited 20230223 0 353.1 360.55 349.45 351.6 46534 351.6 down up incorrect
526953.BSE Venus Remedies Limited 20230223 0 149.65 174 147.9 170.05 25044 170.05 up down incorrect
526965.BSE Gujarat Craft Industries Limited 20230223 0 76 78.1 76 76.9 535 76.9 up down incorrect
526971.BSE Dhoot Industrial Finance Limited 20230223 0 63.6 67.8 63.6 65.85 524 65.85 up down incorrect
526981.BSE Shri Bajrang Alliance Limited 20230223 0 162.75 189.8 153.5 173.4 21863 173.4 up down incorrect
530001.BSE Gujarat Alkalies and Chemicals Limited 20230223 0 645.6 648.1 637.7 643.75 5325 643.75 down up incorrect
530005.BSE The India Cements Limited 20230223 0 190.35 191.4 187.35 188.3 119154 188.3 down up incorrect
530007.BSE JK Tyre & Industries Limited 20230223 0 152.5 152.5 146.35 149.05 144595 149.05 down down correct
530017.BSE Standard Industries Limited 20230223 0 29.2 30 29.05 29.2 21284 29.2
530023.BSE The Investment Trust of India Limited 20230223 0 80.55 84.55 80.55 82.05 3313 82.05 up up correct
530043.BSE Acknit Industries Limited 20230223 0 146 146 140.4 144 320 144 down down correct
530045.BSE Titan Securities Limited 20230223 0 16.25 17.15 16 16.65 10680 16.65 up up correct
530063.BSE Yashraj Containeurs Limited 20230223 0 10.8 11.35 10.65 11.05 13240 11.05 up up correct
530067.BSE CSL Finance Limited 20230223 0 247.95 247.95 222.1 225.75 1412 225.75 down down correct
530075.BSE Selan Exploration Technology Limited 20230223 0 284.65 286.3 281.45 286.2 548 286.2 up up correct
530077.BSE Freshtrop Fruits Limited 20230223 0 104.2 107.45 104.2 106.9 421 106.9 up up correct
530079.BSE Faze Three Limited 20230223 0 259.55 269.9 251 253.95 4373 253.95 down down correct
530095.BSE Pradhin Limited 20230223 0 34.7 34.7 34.65 34.65 45 34.65 down down correct
530109.BSE Anupam Finserv Limited 20230223 0 1.73 1.75 1.65 1.7 118501 1.7 down down correct
530111.BSE Raj Packaging Industries Limited 20230223 0 53 53 52.5 52.75 505 52.75 down down correct
530119.BSE Natraj Proteins Limited 20230223 0 49.1 51 49.05 49.5 2213 49.5 up up correct
530125.BSE Samrat Pharmachem Limited 20230223 0 520.9 520.9 495 507.95 970 507.95 down down correct
530129.BSE Nile Limited 20230223 0 536.55 538.3 527.6 530.15 870 530.15 down down correct
530131.BSE Udaipur Cement Works Limited 20230223 0 30.15 30.5 29.65 29.8 23207 29.8 down down correct
530133.BSE Amco India Limited 20230223 0 65.8 65.95 60 60 758 60 down down correct
530139.BSE Kreon Finnancial Services Limited 20230223 0 45 45 45 45 1250 45
530145.BSE Kisan Mouldings Limited 20230223 0 8.9 9.25 8.8 9.14 3970 9.14 up up correct
530151.BSE Vijay Textiles Limited 20230223 0 34.75 34.75 31.55 33.05 238 33.05 down down correct
530163.BSE Kerala Ayurveda Limited 20230223 0 90.4 92.35 87.2 91.4 5433 91.4 up up correct
530169.BSE Mohit Paper Mills Limited 20230223 0 18.35 18.35 18.2 18.3 450 18.3 down down correct
530175.BSE Odyssey Technologies Limited 20230223 0 45.3 45.6 43.2 44.95 1073 44.95 down down correct
530185.BSE Surat Textile Mills Limited 20230223 0 7.65 7.71 7.32 7.37 132937 7.37 down down correct
530187.BSE Atharv Enterprises Limited 20230223 0 2.76 2.76 2.75 2.75 7551 2.75 down down correct
530201.BSE Kallam Textiles Limited 20230223 0 10.16 10.39 9.99 10.03 22845 10.03 down down correct
530207.BSE Brawn Biotech Limited 20230223 0 22.1 22.1 20.1 21.8 1650 21.8 down down correct
530215.BSE Kings Infra Ventures Limited 20230223 0 99 99 96 96.9 4130 96.9 down down correct
530233.BSE Auro Laboratories Limited 20230223 0 64 64.4 62.5 63.4 886 63.4 down down correct
530245.BSE Aryaman Financial Services Limited 20230223 0 115.35 115.35 115.35 115.35 1889 115.35
530259.BSE Inter State Oil Carrier Limited 20230223 0 23 23.5 21.5 22 1575 22 down down correct
530263.BSE Global Capital Markets Limited 20230223 0 24.9 24.9 24 24.1 9384 24.1 down down correct
530265.BSE Sainik Finance & Industries Limited 20230223 0 28.45 28.45 27.05 27.1 351 27.1 down down correct
530299.BSE Kothari Products Limited 20230223 0 116.75 119.5 114.3 118.05 1274 118.05 up up correct
530305.BSE Piccadily Agro Industries Limited 20230223 0 45.1 45.95 44.35 44.7 63130 44.7 down down correct
530309.BSE Chandra Prabhu International Ltd 20230223 0 25.45 25.7 24.35 25.1 15517 25.1 down down correct
530313.BSE Laurel Organics Ltd 20230223 0 36.5 36.5 34.6 36 619 36 down down correct
530315.BSE Hindustan Tin Works Limited 20230223 0 92.95 94.95 91 91.85 6475 91.85 down down correct
530317.BSE Godavari Drugs Limited 20230223 0 85.5 85.5 81 82.4 1505 82.4 down down correct
530331.BSE Premco Global Limited 20230223 0 352.05 360 345.05 349.95 468 349.95 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230223 0 81 81 81 81 80 81
530355.BSE Asian Energy Services Limited 20230223 0 61.95 62.35 60.35 60.7 3685 60.7 down down correct
530367.BSE NRB Bearings Limited 20230223 0 143.9 143.9 141.4 141.65 3416 141.65 down down correct
530369.BSE Vamshi Rubber Limited 20230223 0 23 24.35 21.1 22.15 68 22.15 down down correct
530377.BSE Nila Infrastructures Limited 20230223 0 5.75 6.06 5.75 5.77 57475 5.77 up up correct
530401.BSE Vinyoflex Limited 20230223 0 90.85 90.85 82.25 86.15 7683 86.15 down down correct
530405.BSE Jindal Capital Limited 20230223 0 24 24 22.7 22.75 2898 22.75 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230223 0 58 62.9 57 57 3749 57 down down correct
530427.BSE Choksi Imaging Limited 20230223 0 43.9 47.5 43.6 44.75 1050 44.75 up up correct
530431.BSE Ador Fontech Limited 20230223 0 83.8 83.8 82.1 82.2 11436 82.2 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230223 0 92.05 95.15 92.05 92.5 2611 92.5 up up correct
530449.BSE Rungta Irrigation Limited 20230223 0 44.85 44.85 44.85 44.85 15301 44.85
530459.BSE Valson Industries Limited 20230223 0 24 26 24 24.45 542 24.45 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230223 0 15 15.4 14.55 14.75 91679 14.75 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230223 0 368 368 355 361.2 6672 361.2 down down correct
530477.BSE Vikram Thermo (India) Limited 20230223 0 60.05 60.8 59 60 16072 60 down down correct
530499.BSE A. K. Capital Services Limited 20230223 0 447 447 431 439 39 439 down down correct
530517.BSE Relaxo Footwears Limited 20230223 0 789.95 789.95 775 776.8 4267 776.8 down down correct
530521.BSE Virat Industries Limited 20230223 0 234.95 235 225.15 227 199 227 down down correct
530533.BSE Terai Tea Company Limited 20230223 0 67.7 67.7 65.15 67.45 13 67.45 down down correct
530543.BSE MARG Limited 20230223 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230223 0 177.1 177.1 177.1 177.1 1 177.1
530557.BSE NCL Research & Financial Services Limited 20230223 0 0.45 0.46 0.45 0.45 3430253 0.45
530577.BSE Ladderup Finance Limited 20230223 0 19.05 19.3 18.25 18.4 2229 18.4 down down correct
530585.BSE Swastika Investmart Limited 20230223 0 157 158.9 155 155.15 1233 155.15 down down correct
530589.BSE Prima Plastics Limited 20230223 0 101.05 107.9 101.05 104.9 16152 104.9 up up correct
530609.BSE Carnation Industries Limited 20230223 0 4.81 4.81 4.81 4.81 55 4.81
530611.BSE Sturdy Industries Limited 20230223 0 0.4 0.4 0.39 0.4 1651744 0.4
530617.BSE Sampre Nutritions Limited 20230223 0 81.8 90.1 81.6 90.1 13787 90.1 up up correct
530621.BSE Akar Auto Industries Limited 20230223 0 66.25 66.25 62 64.9 17368 64.9 down down correct
530627.BSE Vipul Organics Limited 20230223 0 113 113 107 107.5 1927 107.5 down down correct
530643.BSE Eco Recycling Limited 20230223 0 133.9 133.9 128.6 128.85 6129 128.85 down down correct
530655.BSE Goodluck India Limited 20230223 0 423.15 433 418.25 424.95 12996 424.95 up up correct
530663.BSE Goyal Associates Limited 20230223 0 2.3 2.36 2.26 2.33 1122104 2.33 up up correct
530665.BSE Zenith Healthcare Limited 20230223 0 3.91 4.05 3.91 3.96 33481 3.96 up up correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230223 0 105 105.7 99.1 102.45 11741 102.45 down down correct
530689.BSE Lykis Limited 20230223 0 70.25 73.3 69.3 70 76006 70 down down correct
530695.BSE Prime Property Development Corporation Limited 20230223 0 12 12 12 12 200 12
530697.BSE Zenlabs Ethica Limited 20230223 0 57.15 57.5 51.5 56.8 57213 56.8 down down correct
530699.BSE Raj Rayon Industries Limited 20230223 0 76.4 76.4 76.4 76.4 1982 76.4
530709.BSE Gowra Leasing and Finance Limited 20230223 0 18.75 18.75 18.75 18.75 87 18.75
530711.BSE Jagan Lamps Limited 20230223 0 46.2 46.2 43.15 45.5 1599 45.5 down down correct
530715.BSE Alps Industries Limited 20230223 0 1.79 1.8 1.72 1.72 35455 1.72 down down correct
530755.BSE Coral Newsprints Ltd 20230223 0 14.15 14.3 13.22 14.12 22769 14.12 down down correct
530759.BSE Sterling Tools Limited 20230223 0 332 337.55 329.85 334.35 45920 334.35 up up correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230223 0 39.5 39.5 39.5 39.5 2 39.5
530789.BSE Ceejay Finance Limited 20230223 0 104.15 110 104.15 109.85 130 109.85 up up correct
530803.BSE Bhageria Industries Limited 20230223 0 130.05 130.05 124 124.35 1363 124.35 down down correct
530809.BSE BNR Udyog Limited 20230223 0 40.25 42.25 39 42.2 6597 42.2 up up correct
530813.BSE KRBL Limited 20230223 0 350.05 359.25 343.6 355.3 31447 355.3 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230223 0 82.25 82.25 81.65 81.65 1344 81.65 down down correct
530821.BSE SSPDL Limited 20230223 0 17.7 17.7 15 15 1970 15 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230223 0 24.5 24.5 22.95 23.6 11296 23.6 down down correct
530829.BSE CIL Securities Limited 20230223 0 28.95 28.95 25.15 26 2751 26 down down correct
530839.BSE Clio Infotech Limited 20230223 0 5.01 5.25 5 5 13509 5 down down correct
530843.BSE Cupid Limited 20230223 0 245 259.55 244.15 255.2 7104 255.2 up up correct
530845.BSE Sunshield Chemicals Limited 20230223 0 519.6 544.9 519.6 542.1 2597 542.1 up up correct
530871.BSE Chembond Chemicals Limited 20230223 0 258 267.8 254.75 258.2 3122 258.2 up up correct
530879.BSE Capital India Finance Limited 20230223 0 82.05 88 80.2 84.05 422 84.05 up up correct
530883.BSE Super Crop Safe Limited 20230223 0 6.18 6.18 5.76 5.91 97604 5.91 down down correct
530897.BSE N G Industries LTD 20230223 0 79.9 81 78.05 80.15 3551 80.15 up up correct
530915.BSE J. R. Foods Limited 20230223 0 4.27 4.27 4.27 4.27 100 4.27
530951.BSE Raminfo Limited 20230223 0 111.1 113.65 110.15 111 3018 111 down down correct
530953.BSE Sunil Agro Foods Limited 20230223 0 164.9 164.9 151 160.05 792 160.05 down down correct
530959.BSE Diana Tea Company Limited 20230223 0 24 25.6 23.5 25.05 98686 25.05 up up correct
530961.BSE Vikas EcoTech Limited 20230223 0 2.95 2.99 2.9 2.91 966567 2.91 down down correct
530965.BSE Indian Oil Corporation Limited 20230223 0 77.9 77.9 76.75 77.25 1181762 77.25 down down correct
530973.BSE Alfa Ica (India) Limited 20230223 0 45 45.95 42.05 45.95 337 45.95 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230223 0 118.4 121.7 118.3 119 459 119 up up correct
530979.BSE India Home Loan Limited 20230223 0 38.15 39 37.35 37.85 29081 37.85 down down correct
530991.BSE Roopa Industries Limited 20230223 0 47 50.5 47 48.6 518 48.6 up up correct
530997.BSE Unique Organics Limited 20230223 0 43 44 42 43.55 181 43.55 up up correct
531025.BSE Visagar Financial Services Limited 20230223 0 1.19 1.23 1.19 1.19 34701 1.19
531041.BSE Competent Automobiles Company Limited 20230223 0 209.15 218.75 208.05 215.85 681 215.85 up up correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230223 0 13.56 13.56 13.56 13.56 126 13.56
531069.BSE Vijay Solvex Limited 20230223 0 750 777.8 750 759.25 462 759.25 up up correct
531080.BSE Shri Krishna Devcon Limited 20230223 0 18.85 20.35 18.3 20.35 1109 20.35 up up correct
531082.BSE Alankit Limited 20230223 0 8.85 9 8.41 8.68 18329 8.68 down down correct
531083.BSE Nihar Info Global Limited 20230223 0 6.35 6.89 6.35 6.89 255 6.89 up up correct
531091.BSE United Credit Limited 20230223 0 15.85 17.45 15.85 17.35 1700 17.35 up up correct
531109.BSE Ishan Dyes & Chemicals Limited 20230223 0 59 60.4 57.6 58.7 10427 58.7 down down correct
531111.BSE Gothi Plascon India Limited 20230223 0 28.5 31.45 28.5 30.55 1300 30.55 up up correct
531120.BSE Patel Engineering Limited 20230223 0 13.85 14 13.7 13.8 297933 13.8 down down correct
531129.BSE Inani Marbles and Industries Limited 20230223 0 20.8 20.85 19.5 20 2737 20 down down correct
531137.BSE Gemstone Investments Limited 20230223 0 0.84 0.9 0.82 0.85 287391 0.85 up up correct
531146.BSE Medicamen Biotech Limited 20230223 0 678.1 685.75 635 656.3 1552 656.3 down down correct
531157.BSE Organic Coatings Limited 20230223 0 5.83 6.34 5.83 6.34 800 6.34 up up correct
531158.BSE Catvision Limited 20230223 0 16.59 17 15.16 15.9 1971 15.9 down down correct
531161.BSE ABM Knowledgeware Limited 20230223 0 87.6 91 86.25 89.75 5080 89.75 up up correct
531163.BSE Kemistar Corporation Limited 20230223 0 40.5 40.5 38.2 40.2 295 40.2 down down correct
531169.BSE SKP Securities Limited 20230223 0 78.8 78.8 73.35 73.8 1006 73.8 down down correct
531173.BSE Syschem (India) Limited 20230223 0 50.9 50.9 49.15 49.75 29546 49.75 down down correct
531190.BSE Tavernier Resources Limited 20230223 0 11.39 11.39 11.39 11.39 12 11.39
531198.BSE Dhanada Corporation Limited 20230223 0 2.81 3 2.81 3 1599 3 up up correct
531201.BSE Shilchar Technologies Limited 20230223 0 1311 1379.9 1311 1364.95 3483 1364.95 up up correct
531210.BSE Colinz Laboratories Limited 20230223 0 38 38 38 38 15 38
531212.BSE Nalin Lease Finance Limited 20230223 0 35.05 36.25 35.05 35.05 152 35.05
531215.BSE RTS Power Corporation Limited 20230223 0 137.5 144 136.5 138.85 11473 138.85 up up correct
531223.BSE Anjani Synthetics Limited 20230223 0 27.5 28 26.6 27.15 153 27.15 down down correct
531233.BSE Rasi Electrodes Limited 20230223 0 14.7 14.7 13.85 14.15 18767 14.15 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230223 0 84 89 80.9 82.5 3201 82.5 down down correct
531241.BSE Linc Pen & Plastics Limited 20230223 0 508.45 519.25 508.1 515.4 2092 515.4 up up correct
531253.BSE India Gelatine & Chemicals Limited 20230223 0 268.95 268.95 236.8 251.4 21984 251.4 down down correct
531255.BSE Paragon Finance Limited 20230223 0 48.6 48.6 45.3 45.3 14164 45.3 down down correct
531259.BSE Esha Media Research Limited 20230223 0 6.09 6.09 5.51 5.51 1796 5.51 down down correct
531268.BSE B2B Software Technologies Limited 20230223 0 25.8 26 25 25.45 4669 25.45 down down correct
531273.BSE Radhe Developers (India) Limited 20230223 0 8.55 8.99 8.03 8.42 201000 8.42 down down correct
531278.BSE Elixir Capital Limited 20230223 0 39 39.95 37.05 37.05 9935 37.05 down down correct
531281.BSE P G Industry Limited 20230223 0 12.25 13.95 12.05 12.45 8095 12.45 up up correct
531287.BSE National Plastic Technologies Limited 20230223 0 108.65 108.65 102 106.95 1288 106.95 down down correct
531289.BSE National Fittings Limited 20230223 0 74.75 74.75 67.25 68.3 2757 68.3 down down correct
531297.BSE Artefact Projects Limited 20230223 0 39.5 42.9 37 40.9 25270 40.9 up up correct
531306.BSE DHP India Limited 20230223 0 880.7 945 880 940.95 2292 940.95 up up correct
531307.BSE RRIL Limited 20230223 0 13.35 13.35 12.8 13.2 6781 13.2 down down correct
531328.BSE Kretto Syscon Limited 20230223 0 0.56 0.62 0.55 0.61 1151173 0.61 up up correct
531335.BSE Zydus Wellness Limited 20230223 0 1453.3 1453.3 1428 1436 1624 1436 down up incorrect
531337.BSE Jump Networks Limited 20230223 0 3.63 3.63 3.44 3.46 11459 3.46 down up incorrect
531340.BSE Bervin Investment and Leasing Limited 20230223 0 35.8 35.8 35.8 35.8 211 35.8
531346.BSE Eastern Treads Limited 20230223 0 31.35 31.35 30.05 30.7 389 30.7 down up incorrect
531349.BSE Panacea Biotec Limited 20230223 0 120.2 122.65 119.55 121.45 4385 121.45 up down incorrect
531358.BSE Choice International Limited 20230223 0 259.7 261.15 256 257.65 54520 257.65 down up incorrect
531359.BSE Shriram Asset Management Company Limited 20230223 0 204.9 204.9 188.95 194 1812 194 down up incorrect
531381.BSE Arihant Foundations & Housing Limited 20230223 0 36.5 38.9 36.5 38.35 97 38.35 up down incorrect
531390.BSE Upsurge Investment & Finance Ltd 20230223 0 36.65 40.5 35.35 39.65 7907 39.65 up down incorrect
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230223 0 118.8 130.5 118.8 127 162 127 up down incorrect
531411.BSE Tuni Textile Mills Limited 20230223 0 1.78 1.78 1.68 1.7 202555 1.7 down up incorrect
531412.BSE Radix Industries (India) Limited 20230223 0 64.05 64.7 64.05 64.05 46 64.05
531416.BSE Narendra Properties Limited 20230223 0 17.25 17.25 17.25 17.25 30 17.25
531417.BSE Mega Corporation Limited 20230223 0 1.9 1.98 1.7 1.81 37343 1.81 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230223 0 227.9 227.9 218 218.7 13245 218.7 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230223 0 22.1 23.7 22.1 22.2 17909 22.2 up up correct
531439.BSE Goldstone Technologies Limited 20230223 0 53 54.95 51.9 53.5 10144 53.5 up up correct
531449.BSE GRM Overseas Limited 20230223 0 303.05 303.05 297 298.25 3267 298.25 down down correct
531453.BSE Mohit Industries Limited 20230223 0 14.8 15.4 13.9 14.6 7795 14.6 down down correct
531454.BSE Polylink Polymers (India) Limited 20230223 0 20 20.75 19.85 19.95 4254 19.95 down down correct
531456.BSE Minaxi Textiles Limited 20230223 0 1.65 1.65 1.57 1.62 23847 1.62 down down correct
531471.BSE Duke Offshore Limited 20230223 0 7.7 7.7 7.7 7.7 500 7.7
531472.BSE Cybele Industries Ltd 20230223 0 15.85 16.4 15.85 15.85 801 15.85
531494.BSE Navkar Builders Limited 20230223 0 9.3 9.3 8.66 8.8 321625 8.8 down down correct
531502.BSE Esaar (India) Limited 20230223 0 5.91 5.91 5.91 5.91 1266 5.91
531503.BSE Maris Spinners Limited 20230223 0 41.45 41.45 37.1 37.75 5256 37.75 down up incorrect
531512.BSE Orient Tradelink Limited 20230223 0 13.52 13.52 11 12.03 39136 12.03 down up incorrect
531518.BSE Vikas Proppant & Granite Limited 20230223 0 0.54 0.56 0.53 0.55 137739 0.55 up down incorrect
531525.BSE Ace Software Exports Limited 20230223 0 17 17.5 16.35 16.35 300 16.35 down up incorrect
531531.BSE Hatsun Agro Product Limited 20230223 0 897.8 927.8 897.7 904.1 2398 904.1 up down incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230223 0 17.25 20 17.25 17.75 162 17.75 up down incorrect
531540.BSE Maruti Infrastructure Limited 20230223 0 92.5 109.8 92 97 5741 97 up down incorrect
531543.BSE Jindal Worldwide Limited 20230223 0 300.1 307.15 300.05 300.3 3615 300.3 up down incorrect
531583.BSE Rap Media Limited 20230223 0 22.4 22.4 22.4 22.4 4 22.4
531591.BSE Bampsl Securities Limited 20230223 0 8.29 8.29 8.02 8.04 19188 8.04 down down correct
531599.BSE FDC Limited 20230223 0 264.55 272 264.55 270.85 3916 270.85 up up correct
531608.BSE Gorani Industries Limited 20230223 0 173 175.15 173 175.05 2290 175.05 up up correct
531609.BSE KG Petrochem Limited 20230223 0 199 199 183.05 194 227 194 down down correct
531613.BSE Meyer Apparel Limited 20230223 0 1.69 1.69 1.53 1.69 23466 1.69
531616.BSE Starcom Information Technology Limited 20230223 0 101.4 107.6 101.4 107.6 5 107.6 up up correct
531624.BSE Country Condo's Limited 20230223 0 4.2 4.2 4 4 2499 4 down down correct
531626.BSE Orosil Smiths India Limited 20230223 0 3.85 4.2 3.85 4.09 6369 4.09 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230223 0 360.55 360.55 345.45 349.2 3202 349.2 down down correct
531638.BSE Suraj Limited 20230223 0 70 70 66 69.85 196 69.85 down down correct
531642.BSE Marico Limited 20230223 0 503.65 504.8 496.4 501.4 19916 496.8414 down down correct
531648.BSE Mahavir Industries Limited 20230223 0 0.95 0.95 0.95 0.95 0 0.95
531661.BSE Hittco Tools Limited 20230223 0 11.25 11.25 10.39 10.41 12569 10.41 down down correct
531668.BSE Vision Corporation Limited 20230223 0 1.72 1.89 1.72 1.8 1287 1.8 up up correct
531688.BSE Prithvi Exchange (India) Limited 20230223 0 78.2 81.65 72.1 78.75 33105 78.75 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230223 0 327.05 338.1 327.05 337.45 150 337.45 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230223 0 860 1120 860 1040.65 165 1040.65 up up correct
531726.BSE Panchsheel Organics Limited 20230223 0 234.2 234.2 224 228.5 2653 227.7 down down correct
531727.BSE Menon Pistons Limited 20230223 0 44.05 45.95 44.05 44.45 17321 44.45 up up correct
531737.BSE Greencrest Financial Services Limited 20230223 0 0.98 0.98 0.98 0.98 42282 0.98
531739.BSE Gennex Laboratories Limited 20230223 0 5.15 5.2 5 5.05 154183 5.05 down down correct
531744.BSE Gini Silk Mills Limited 20230223 0 39.9 39.9 37.15 39 360 39 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230223 0 12.38 12.57 11.75 12 13535 12 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230223 0 0.7 0.73 0.67 0.69 1854140 0.69 down down correct
531762.BSE Unjha Formulations Limited 20230223 0 14.1 15.45 14.1 15.45 350 15.45 up up correct
531768.BSE Poly Medicure Limited 20230223 0 968.95 969.65 943.45 965.05 5911 965.05 down down correct
531802.BSE Prerna Infrabuild Limited 20230223 0 34.4 35.85 33.75 34.35 137555 34.35 down down correct
531813.BSE Ganga Papers India Limited 20230223 0 67.25 75.85 67.25 74.65 25 74.65 up up correct
531814.BSE Tirupati Sarjan Limited 20230223 0 10.42 10.42 9.65 9.77 5842 9.77 down down correct
531842.BSE Lahoti Overseas Limited 20230223 0 27.75 27.75 26 26.35 6624 26.35 down down correct
531859.BSE Oriental Veneer Products Limited 20230223 0 54.7 56.75 53.45 55.55 9008 55.55 up up correct
531861.BSE Joindre Capital Services Limited 20230223 0 30.6 32.5 30.6 30.75 114 30.75 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230223 0 1148.95 1148.95 1102 1114.35 8135 1114.35 down down correct
531867.BSE Unitech International Limited 20230223 0 7.2 7.2 6.51 6.95 3136 6.95 down down correct
531869.BSE Sacheta Metals Limited 20230223 0 17.25 18.5 17.25 17.8 57331 17.8 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230223 0 18.5 19.2 17.4 18 1268 18 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230223 0 95.8 96.4 89.75 91.1 8377 91.1 down up incorrect
531893.BSE Sawaca Business Machines Limited 20230223 0 0.95 0.96 0.91 0.92 135783 0.92 down up incorrect
531900.BSE CCL International Limited 20230223 0 16.25 16.25 15.5 15.5 964 15.5 down up incorrect
531909.BSE Croissance Limited 20230223 0 8.43 8.43 7.64 8 9221 8 down up incorrect
531917.BSE Twinstar Industries Limited 20230223 0 1.2 1.2 1.2 1.2 0 1.2
531921.BSE Agarwal Industrial Corporation Limited 20230223 0 628.1 643.3 627.95 638.95 4004 638.95 up down incorrect
531923.BSE Dhampure Speciality Sugars Limited 20230223 0 27 27.45 26.9 27.4 1402 27.4 up down incorrect
531950.BSE Vertex Securities Limited 20230223 0 1.91 1.91 1.91 1.91 425 1.91
531952.BSE Riba Textiles Limited 20230223 0 36 36 34 34.35 13896 34.35 down up incorrect
531977.BSE Chartered Logistics Limited 20230223 0 4.01 4.09 3.77 3.84 155062 3.84 down up incorrect
531978.BSE Ambika Cotton Mills Limited 20230223 0 1498.3 1510 1463.85 1471.35 926 1471.35 down up incorrect
531979.BSE Hind Aluminium Industries Limited 20230223 0 36.5 36.5 35.85 36.1 3336 36.1 down up incorrect
531996.BSE Odyssey Corporation Limited 20230223 0 6.46 6.46 6.1 6.27 6409 6.27 down down correct
532001.BSE Inducto Steels Limited 20230223 0 29.3 31 28.6 28.6 372 28.6 down down correct
532005.BSE Sam Industries Limited 20230223 0 63 66 62.15 62.7 3606 62.7 down down correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230223 0 10.19 10.19 10.19 10.19 50 10.19
532011.BSE Pooja Entertainment and Films Limited 20230223 0 170 178 170 178 621 178 up up correct
532015.BSE Gravity (India) Limited 20230223 0 3.83 4 3.78 4 9461 4 up up correct
532022.BSE Filatex Fashions Limited 20230223 0 16.05 16.35 15.2 15.75 256959 15.75 down down correct
532029.BSE Sindhu Trade Links Limited 20230223 0 19.4 19.45 18.3 19 94192 19 down down correct
532033.BSE Jain Studios Limited 20230223 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230223 0 52.2 52.9 51.5 51.9 6759 51.9 down down correct
532041.BSE Hindustan Bio Sciences Limited 20230223 0 4.65 4.65 4.21 4.21 4678 4.21 down down correct
532053.BSE Wallfort Financial Services Limited 20230223 0 48 53.55 48 50.25 4704 50.25 up up correct
532054.BSE KDDL Limited 20230223 0 1176.15 1181.2 1030.7 1056.1 12597 1056.1 down down correct
532056.BSE Adinath Exim Resources Limited 20230223 0 15.5 16.25 15.5 15.65 1275 15.65 up up correct
532067.BSE Kilpest India Limited 20230223 0 425 429.35 411.3 420.15 3433 420.15 down down correct
532070.BSE Sumuka Agro Industries Limited 20230223 0 70.5 73.4 69.25 73.4 65821 73.4 up up correct
532081.BSE KSS Limited 20230223 0 0.19 0.19 0.19 0.19 0 0.19
532092.BSE Sagar Productions Limited 20230223 0 2.1 2.35 2.05 2.2 22594 2.2 up down incorrect
532100.BSE Indo-City Infotech Limited 20230223 0 7.5 7.51 7.25 7.51 2136 7.51 up down incorrect
532113.BSE Brijlaxmi Leasing & Finance Limited 20230223 0 4.55 4.56 4.23 4.56 13588 4.56 up down incorrect
532123.BSE BSEL Infrastructure Realty Limited 20230223 0 5.89 6.02 5.6 5.96 342085 5.96 up up correct
532124.BSE Reliable Ventures India Limited 20230223 0 10.5 10.87 9.52 10.34 7720 10.34 down down correct
532134.BSE Bank of Baroda 20230223 0 157.3 158.3 153.15 155.55 1463242 155.55 down down correct
532141.BSE Andhra Cements Limited 20230223 0 6.27 6.27 6.27 6.27 10955 6.27
532143.BSE SKM Egg Products Export (India) Limited 20230223 0 159.4 163.55 156.05 156.05 19945 156.05 down down correct
532145.BSE H S India Limited 20230223 0 10.8 10.8 10.55 10.62 538 10.62 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230223 0 80.3 81.4 80.05 80.35 6865 80.35 up up correct
532156.BSE Vaibhav Global Limited 20230223 0 317 327.9 315.4 322.85 7480 322.85 up up correct
532160.BSE Gujarat State Financial Corporation 20230223 0 7.23 7.23 6.83 6.93 4013 6.93 down down correct
532162.BSE JK Paper Ltd 20230223 0 386.1 395.15 386.1 391.65 33099 391.65 up up correct
532163.BSE Saregama India Limited 20230223 0 330 330 322.55 324.45 21753 324.45 down down correct
532172.BSE Adroit Infotech Limited 20230223 0 21.3 21.4 20.7 21.25 16231 21.25 down down correct
532173.BSE CyberTech Systems and Software Limited 20230223 0 124 127.3 124 124.85 1934 124.85 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230223 0 15.35 15.8 15.1 15.65 141701 15.65 up up correct
532183.BSE Gayatri Sugars Limited 20230223 0 3.5 3.76 3.42 3.42 38023 3.42 down down correct
532209.BSE The Jammu and Kashmir Bank Limited 20230223 0 47.2 49 46.8 48.65 867843 48.65 up up correct
532212.BSE Archies Limited 20230223 0 20.25 20.25 18.95 19.05 21511 19.05 down down correct
532215.BSE Axis Bank Ltd 20230223 0 833.15 848.4 830.05 845.15 93005 845.15 up up correct
532216.BSE HB Stockholdings Limited 20230223 0 46.8 47.85 46.2 46.2 842 46.2 down down correct
532219.BSE Energy Development Company Limited 20230223 0 19.3 19.3 17.9 18.05 16954 18.05 down down correct
532221.BSE Sonata Software Limited 20230223 0 693.55 738 693.55 727.65 88380 727.65 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230223 0 74 76.9 70.35 75.5 561 75.5 up up correct
532240.BSE India Nippon Electricals Limited 20230223 0 379.25 380.95 376 378.45 513 369.2 down down correct
532256.BSE Nalwa Sons Investments Limited 20230223 0 2076 2150 2068.45 2128.8 90 2128.8 up up correct
532262.BSE TCI Industries Limited 20230223 0 1141 1141 1141 1141 6 1141
532271.BSE Cybermate Infotek Limited 20230223 0 3.95 4.09 3.86 3.98 68578 3.98 up up correct
532284.BSE TCFC Finance Limited 20230223 0 29.2 29.5 28.6 29.5 8963 29.5 up up correct
532285.BSE Geojit Financial Services Limited 20230223 0 44.15 45.85 44.15 45.55 36221 45.55 up up correct
532286.BSE Jindal Steel & Power Limited 20230223 0 575.05 586.5 573 581.25 56325 581.25 up up correct
532290.BSE BLB Limited 20230223 0 23.55 24.75 22.2 24.75 21702 24.75 up up correct
532300.BSE Wockhardt Limited 20230223 0 196.5 201.25 192.5 198.25 83617 198.25 up up correct
532301.BSE Tata Coffee Limited 20230223 0 205.4 210 205.4 208.75 17703 208.75 up up correct
532307.BSE Melstar Information Technologies Limited 20230223 0 2.55 2.55 2.55 2.55 55 2.55
532310.BSE Shree Rama Multi-Tech Limited 20230223 0 10.2 10.25 9.65 9.99 19037 9.99 down down correct
532320.BSE Vaarad Ventures Limited 20230223 0 12.5 12.5 11 11.07 5138 11.07 down down correct
532321.BSE Cadila Healthcare Limited 20230223 0 464 469.65 459.1 467.9 16125 467.9 up up correct
532323.BSE Shiva Cement Limited 20230223 0 51.75 52.3 50.1 50.8 77374 50.8 down down correct
532326.BSE Intense Technologies Limited 20230223 0 65.5 65.55 63 63.95 2210 63.95 down down correct
532329.BSE Danlaw Technologies India Limited 20230223 0 421.25 467 405 445.7 32710 445.7 up up correct
532333.BSE HB Portfolio Limited 20230223 0 42.9 42.9 38.05 38.25 870 38.25 down down correct
532344.BSE SoftSol India Limited 20230223 0 141 141 128.25 128.3 652 128.3 down down correct
532345.BSE Gati Limited 20230223 0 117 117.7 114.05 114.55 59503 114.55 down down correct
532349.BSE Transport Corporation of India Limited 20230223 0 651.75 653.2 634.3 651.55 4542 651.55 down down correct
532350.BSE Padmalaya Telefilms Limited 20230223 0 2.12 2.15 2.12 2.14 2802 2.14 up down incorrect
532351.BSE Aksh Optifibre Limited 20230223 0 9.04 9.35 8.73 9.15 74776 9.15 up down incorrect
532355.BSE Picturehouse Media Limited 20230223 0 6.68 6.73 6.68 6.73 7484 6.73 up down incorrect
532356.BSE Triveni Engineering & Industries Limited 20230223 0 273.05 274.2 268.05 271.1 26993 271.1 down up incorrect
532357.BSE Mukta Arts Limited 20230223 0 49.35 49.35 48.75 48.8 542 48.8 down up incorrect
532362.BSE Nagpur Power and Industries Limited 20230223 0 75.9 76 71.45 75.45 1636 75.45 down up incorrect
532369.BSE Ramco Industries Limited 20230223 0 136.9 139.5 134.1 135.35 11542 135.35 down up incorrect
532370.BSE Ramco Systems Limited 20230223 0 223 227.35 222.1 223.35 4141 223.35 up down incorrect
532372.BSE Virinchi Limited 20230223 0 35.85 36.5 34.1 35.4 182643 35.4 down up incorrect
532373.BSE WeP Solutions Limited 20230223 0 20.75 21.45 20.5 21.2 8525 21.2 up down incorrect
532374.BSE Sterlite Technologies Limited 20230223 0 166 170 163.05 167.35 34917 167.35 up down incorrect
532376.BSE MRO-TEK Realty Limited 20230223 0 59 59 57.65 58.25 1426 58.25 down down correct
532380.BSE Baba Arts Limited 20230223 0 14.7 14.7 13.8 14.1 7841 14.1 down down correct
532384.BSE Tyche Industries Limited 20230223 0 137.45 138 135.95 137.6 8421 137.6 up up correct
532386.BSE California Software Company Limited 20230223 0 14.15 15.05 13.95 14.95 15940 14.95 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230223 0 33.7 34.45 33.5 33.5 476 33.5 down down correct
532388.BSE Indian Overseas Bank 20230223 0 24.3 25.25 23.8 24.7 1908617 24.7 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230223 0 172.7 184.6 172 183.15 28205 183.15 up up correct
532395.BSE Axiscades Technologies Limited 20230223 0 312 316.25 303.05 304.25 33161 304.25 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230223 0 4 4 3.69 3.7 38053 3.7 down down correct
532400.BSE Birlasoft Limited 20230223 0 280.55 285 279.55 283 91689 283 up up correct
532404.BSE Saven Technologies Limited 20230223 0 40.35 41.9 40.35 40.7 7197 40.7 up up correct
532406.BSE Avantel Limited 20230223 0 401.75 401.75 390 394.2 10577 394.2 down down correct
532407.BSE MosChip Technologies Limited 20230223 0 61.45 61.5 59.15 60 62258 60 down down correct
532408.BSE Megasoft Limited 20230223 0 25 26.6 22.7 25.8 72706 25.8 up up correct
532410.BSE Transcorp International Limited 20230223 0 32.9 32.9 30.45 31.05 3668 31.05 down down correct
532419.BSE Smartlink Holdings Limited 20230223 0 138.9 140.35 138 138 1291 138 down down correct
532424.BSE Godrej Consumer Products Limited 20230223 0 928.05 939 917.65 933.95 12002 933.95 up up correct
532430.BSE BF Utilities Limited 20230223 0 356.6 361.3 352.8 353.4 73472 353.4 down down correct
532435.BSE Sanmit Infra Limited 20230223 0 71.7 71.8 70 70.75 22688 70.75 down down correct
532439.BSE Olectra Greentech Limited 20230223 0 384.05 409.35 374.35 402.05 125150 402.05 up up correct
532440.BSE MPS Limited 20230223 0 1115.5 1133 1090.05 1107.65 1262 1107.65 down down correct
532443.BSE Cera Sanitaryware Limited 20230223 0 6739.9 6739.9 6365 6445.9 3982 6445.9 down down correct
532455.BSE Shalimar Wires Industries Limited 20230223 0 11.1 11.5 10.4 10.63 8053 10.63 down down correct
532456.BSE Compuage Infocom Limited 20230223 0 16.1 16.2 15.2 15.8 95267 15.8 down down correct
532457.BSE Gulshan Polyols Limited 20230223 0 232.05 236.55 226 226.7 1111 226.7 down down correct
532459.BSE Faze Three Autofab Limited 20230223 0 70 70 68 68 923 68 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230223 0 460 464.75 446.45 455.25 4105 455.25 down down correct
532461.BSE Punjab National Bank 20230223 0 48 48.6 47.2 48.2 5810186 48.2 up up correct
532468.BSE KAMA Holdings Limited 20230223 0 12387.9004 12388.9004 12230 12241.6504 2887 12241.6504 down down correct
532475.BSE Aptech Limited 20230223 0 337.35 344.8 330.3 335.75 63618 335.75 down down correct
532479.BSE ISMT Limited 20230223 0 67.5 69.9 67 68.5 295929 68.5 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230223 0 6.85 7.01 6.78 6.88 23009 6.88 up up correct
532482.BSE Granules India Limited 20230223 0 280 284.5 277.75 283.4 29426 283.4 up up correct
532486.BSE Pokarna Limited 20230223 0 320.5 323.15 297.3 299.5 1976 299.5 down down correct
532488.BSE Divi's Laboratories Limited 20230223 0 2934.85 2934.85 2865.85 2873.25 14439 2873.25 down down correct
532493.BSE Astra Microwave Products Limited 20230223 0 263.15 264.95 257.15 262.15 43160 262.15 down down correct
532497.BSE Radico Khaitan Limited 20230223 0 1099.4 1135.1 1099.4 1132.55 6872 1132.55 up up correct
532503.BSE Rajapalayam Mills Limited 20230223 0 587.55 595 585 590.05 2178 590.05 up up correct
532505.BSE UCO Bank 20230223 0 24.5 25.7 23.85 25.45 2518616 25.45 up up correct
532507.BSE B.A.G. Films and Media Limited 20230223 0 4.69 4.69 4.52 4.55 40969 4.55 down down correct
532508.BSE Jindal Stainless Limited 20230223 0 263.9 273.7 262.95 270.65 125737 270.65 up up correct
532513.BSE TVS Electronics Limited 20230223 0 328.8 339.95 321.9 328.85 32380 328.85 up up correct
532514.BSE Indraprastha Gas Limited 20230223 0 436.35 438.7 431 433.45 36180 433.45 down down correct
532523.BSE Biocon Limited 20230223 0 223 223.95 219 219.9 569196 219.9 down down correct
532524.BSE PTC India Limited 20230223 0 91.1 91.7 89.6 90.3 97469 90.3 down down correct
532525.BSE Bank of Maharashtra 20230223 0 24.65 25.9 24.65 25.65 1823343 25.65 up up correct
532527.BSE Ramkrishna Forgings Limited 20230223 0 266.1 270.9 261.25 267.15 55782 267.15 up up correct
532529.BSE New Delhi Television Limited 20230223 0 195.1 201 191.85 198.75 61692 198.75 up up correct
532531.BSE Strides Pharma Science Limited 20230223 0 298.9 301.7 296.9 298.8 12994 298.8 down down correct
532539.BSE Minda Industries Limited 20230223 0 506.2 510 501.4 504.85 7880 504.85 down down correct
532543.BSE GP Petroleums Limited 20230223 0 34.05 34.25 33 34.05 7583 34.05
532548.BSE Century Plyboards (India) Limited 20230223 0 511.7 530 504.6 517.1 17560 517.1 up up correct
532553.BSE Welspun Enterprises Limited 20230223 0 133.45 135.95 131.35 132.3 18664 132.3 down down correct
532555.BSE NTPC Limited 20230223 0 170.2 171.65 169 169.6 1160734 169.6 down down correct
532604.BSE S.A.L. Steel Limited 20230223 0 17.45 17.95 17 17.3 23460 17.3 down down correct
532605.BSE JBM Auto Limited 20230223 0 559.15 570 547.8 552.7 14967 552.7 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230223 0 88 88.4 84.5 85.15 228541 85.15 down down correct
532612.BSE Indoco Remedies Limited 20230223 0 361.25 368.85 360.1 362.6 100999 362.6 up up correct
532613.BSE VIP Clothing Limited 20230223 0 41.15 41.4 40.5 41.1 22293 41.1 down down correct
532614.BSE Impex Ferro Tech Limited 20230223 0 2.52 2.64 2.4 2.64 12603 2.64 up up correct
532617.BSE Jet Airways (India) Limited 20230223 0 65.6 66.45 63.7 65.45 17361 65.45 down down correct
532621.BSE Morarjee Textiles Limited 20230223 0 20.8 20.9 19.25 20.4 4984 20.4 down down correct
532624.BSE Jindal Photo Limited 20230223 0 323.05 327.1 312 314.95 1074 314.95 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230223 0 308.3 319 308.3 318.4 7560 318.4 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230223 0 6.82 7.07 6.76 6.86 14507150 6.86 up up correct
532628.BSE 3i Infotech Limited 20230223 0 35.9 35.9 34.55 34.65 54960 34.65 down down correct
532630.BSE Gokaldas Exports Limited 20230223 0 402.15 411.25 397 405.25 13927 405.25 up up correct
532633.BSE Allsec Technologies Limited 20230223 0 486 486 481.6 481.65 393 481.65 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230223 0 108.75 111.65 108.75 110.8 591 110.8 up up correct
532638.BSE Shoppers Stop Limited 20230223 0 642.6 646 635 640.3 2101 640.3 down down correct
532642.BSE JSW Holdings Limited 20230223 0 3899.5 4003.95 3899.5 3966.1 13 3966.1 up up correct
532644.BSE J.K. Cement Limited 20230223 0 2750.25 2830 2745.6 2810.95 3932 2810.95 up up correct
532645.BSE Beeyu Overseas Limited 20230223 0 2.55 2.55 2.55 2.55 1510 2.55
532648.BSE Yes Bank Limited 20230223 0 16.25 16.55 16.15 16.4 8477579 16.4 up up correct
532649.BSE Nectar Lifesciences Limited 20230223 0 17.3 17.45 17.1 17.3 13830 17.3
532651.BSE SPL Industries Limited 20230223 0 60.85 61.1 60.05 61 2469 61 up up correct
532652.BSE The Karnataka Bank Limited 20230223 0 138 139.95 137.1 138.55 59953 138.55 up up correct
532654.BSE McLeod Russel India Limited 20230223 0 19.4 20.3 18.6 20.1 67473 20.1 up up correct
532656.BSE Facor Alloys Limited 20230223 0 7.81 7.92 7.7 7.74 162272 7.74 down down correct
532659.BSE IDFC Limited 20230223 0 73.55 74.8 72.9 74.2 699326 74.2 up up correct
532662.BSE HT Media Limited 20230223 0 17.85 18 17.65 17.75 5306 17.75 down down correct
532663.BSE Sasken Technologies Limited 20230223 0 915.85 918.8 896.75 902.65 466 902.65 down down correct
532666.BSE FCS Software Solutions Limited 20230223 0 2.59 2.59 2.45 2.46 1390705 2.46 down down correct
532667.BSE Suzlon Energy Limited 20230223 0 8.3 8.33 8.07 8.16 24801689 8.16 down down correct
532668.BSE Aurionpro Solutions Limited 20230223 0 379.9 379.9 366.75 373.95 5120 373.95 down down correct
532670.BSE Shree Renuka Sugars Limited 20230223 0 44.25 44.8 43.35 44.1 506670 44.1 down down correct
532673.BSE K.M. Sugar Mills Limited 20230223 0 26.45 26.8 25.6 26 58350 26 down down correct
532683.BSE AIA Engineering Limited 20230223 0 2694.05 2739.4 2658.95 2702 938 2702 up down incorrect
532684.BSE Everest Kanto Cylinder Limited 20230223 0 76.95 84.25 76.5 80 229721 80 up down incorrect
532686.BSE Kernex Microsystems (India) Limited 20230223 0 286 299.75 271.25 299.75 2141 299.75 up down incorrect
532687.BSE Repro India Limited 20230223 0 379.3 391.45 370.5 379.6 1894 379.6 up down incorrect
532689.BSE PVR Limited 20230223 0 1623.4 1641 1594.35 1600.4 14585 1600.4 down up incorrect
532692.BSE Radha Madhav Corporation Limited 20230223 0 1.89 1.89 1.89 1.89 428 1.89
532695.BSE Celebrity Fashions Limited 20230223 0 14.4 14.4 13.7 13.85 4245 13.85 down down correct
532696.BSE Educomp Solutions Limited 20230223 0 1.98 2.02 1.93 1.95 10105 1.95 down down correct
532698.BSE Nitin Spinners Limited 20230223 0 205.05 210.85 205.05 209.1 10020 209.1 up up correct
532699.BSE Royal Orchid Hotels Limited 20230223 0 233.35 239.6 232.95 235.05 2351 235.05 up up correct
532700.BSE Entertainment Network (India) Limited 20230223 0 127.3 130 125.05 130 240 130 up up correct
532701.BSE Cella Space Limited 20230223 0 9.75 9.8 9.09 9.21 2817 9.21 down down correct
532705.BSE Jagran Prakashan Limited 20230223 0 67.1 70.35 67.1 70.2 3942 70.2 up up correct
532707.BSE Dynemic Products Limited 20230223 0 288.4 289.1 281.2 284.25 1248 284.25 down up incorrect
532712.BSE Reliance Communications Limited 20230223 0 1.65 1.7 1.64 1.69 1141296 1.69 up down incorrect
532713.BSE Sakuma Exports Limited 20230223 0 13.45 13.45 13 13.15 37590 13.15 down up incorrect
532714.BSE KEC International Limited 20230223 0 501.65 501.65 470.7 472.8 5309 472.8 down up incorrect
532716.BSE Gillanders Arbuthnot and Company Limited 20230223 0 63.9 64.65 62.35 62.85 1790 62.85 down up incorrect
532717.BSE Indo Tech Transformers Limited 20230223 0 180.95 182.05 178.25 181.7 360 181.7 up down incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230223 0 29.5 29.9 28.75 29.4 14868 29.4 down up incorrect
532721.BSE VISA Steel Limited 20230223 0 12.22 12.22 11.61 11.61 2654 11.61 down up incorrect
532722.BSE NITCO Limited 20230223 0 23.1 24.1 23.1 23.2 5641 23.2 up down incorrect
532725.BSE Solar Industries India Limited 20230223 0 3940.05 3972.95 3846.9 3857.9 3997 3857.9 down up incorrect
532726.BSE Gallantt Metal Limited 20230223 0 61.95 61.95 58.3 59.95 7317 59.95 down up incorrect
532728.BSE Malu Paper Mills Limited 20230223 0 29.9 30.25 29.6 29.95 1098 29.95 up down incorrect
532729.BSE Uttam Sugar Mills Limited 20230223 0 256.55 256.55 246.3 248.65 11331 248.65 down up incorrect
532734.BSE Godawari Power & Ispat Limited 20230223 0 368 370.45 359.45 360.75 21233 360.75 down down correct
532742.BSE Paushak Limited 20230223 0 7750.05 7800 7700 7717.95 3117 7717.95 down down correct
532744.BSE GTN Textiles Limited 20230223 0 11.55 12.43 11.5 11.9 1494 11.9 up up correct
532745.BSE Inditrade Capital Limited 20230223 0 28.4 28.4 28.2 28.2 668 28.2 down down correct
532748.BSE Prime Focus Limited 20230223 0 70.3 73 68.8 70.25 1969 70.25 down down correct
532749.BSE Allcargo Logistics Limited 20230223 0 371.95 377.55 355 371.9 51906 368.6377 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230223 0 396 399 385.65 387.4 86126 387.4 down down correct
532757.BSE Voltamp Transformers Limited 20230223 0 2787.15 2813.9 2741 2758.9 516 2758.9 down down correct
532759.BSE Atlanta Limited 20230223 0 12.25 12.7 12 12.4 4703 12.4 up up correct
532760.BSE Deep Energy Resources Limited 20230223 0 118.7 120.9 113.4 114.75 5619 114.75 down down correct
532761.BSE HOV Services Limited 20230223 0 44.4 44.4 41.55 41.8 6500 41.8 down down correct
532764.BSE GeeCee Ventures Limited 20230223 0 134.75 143.45 134.75 141.6 2580 141.6 up up correct
532766.BSE Richa Industries Limited 20230223 0 2.02 2.11 1.91 1.93 26357 1.93 down down correct
532767.BSE Gayatri Projects Limited 20230223 0 5.9 6.26 5.9 6.1 28014 6.1 up up correct
532768.BSE Fiem Industries Limited 20230223 0 1597.7 1608.65 1535 1577.35 2005 1577.35 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230223 0 16.65 17.3 16.3 17.1 3902 17.1 up up correct
532774.BSE Inspirisys Solutions Limited 20230223 0 43.3 46 43.3 45.4 580 45.4 up up correct
532777.BSE Info Edge (India) Limited 20230223 0 3500.05 3536.55 3433.2 3506.35 96666 3506.35 up up correct
532780.BSE Parsvnath Developers Limited 20230223 0 7.23 7.32 7.07 7.2 8712 7.2 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230223 0 48.35 49.3 48.25 48.4 2829 48.4 up up correct
532783.BSE LT Foods Limited 20230223 0 100.75 102.65 98.5 99.05 95147 99.05 down down correct
532784.BSE Sobha Limited 20230223 0 572.7 584.3 572.35 576.75 4809 576.75 up up correct
532785.BSE Ruchira Papers Limited 20230223 0 111.05 111.95 111 111.25 1336 111.25 up up correct
532790.BSE Tanla Platforms Limited 20230223 0 657 671.6 641.9 646.35 25075 646.35 down down correct
532794.BSE Zee Media Corporation Limited 20230223 0 9.51 9.85 8.95 9.06 586917 9.06 down down correct
532796.BSE Lumax Auto Technologies Limited 20230223 0 269.6 273.9 260.2 262.2 34144 262.2 down down correct
532797.BSE Autoline Industries Limited 20230223 0 69 70.9 68.85 70.25 2035 70.25 up up correct
532798.BSE Network18 Media & Investments Limited 20230223 0 59 59.95 58.85 59.05 33330 59.05 up up correct
532799.BSE Hubtown Limited 20230223 0 41.85 41.95 40.15 40.25 19983 40.25 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230223 0 53.1 60 51.45 51.45 727 51.45 down down correct
532805.BSE Redington (India) Limited 20230223 0 169.8 172.95 164.75 172.1 226390 172.1 up up correct
532808.BSE Pearl Global Industries Limited 20230223 0 411.6 423.1 406.2 411.1 391 411.1 down down correct
532809.BSE Firstsource Solutions Limited 20230223 0 117.45 119.45 115.75 116.35 120972 116.35 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230223 0 476.15 476.15 459.95 471.3 2525 471.3 down down correct
532812.BSE Transwarranty Finance Limited 20230223 0 8.9 8.9 8.52 8.52 110 8.52 down down correct
532817.BSE Oriental Trimex Limited 20230223 0 6.59 7.7 6.56 7.29 16408 7.29 up up correct
532822.BSE Vodafone Idea Limited 20230223 0 6.99 7.03 6.61 6.68 39536527 6.68 down down correct
532826.BSE Raj Television Network Limited 20230223 0 41.35 41.35 40.6 41.35 239 41.35
532829.BSE Lehar Footwears Limited 20230223 0 84.5 85.9 80.9 82.45 2994 82.45 down down correct
532832.BSE Indiabulls Real Estate Limited 20230223 0 53.1 54.3 51.3 53 1163427 53 down down correct
532834.BSE Camlin Fine Sciences Limited 20230223 0 139.9 143.7 134.3 140.45 20834 140.45 up up correct
532835.BSE ICRA Limited 20230223 0 4544.75 4584.15 4484.4 4491.55 132 4491.55 down down correct
532839.BSE Dish TV India Limited 20230223 0 13.85 13.85 13.35 13.6 427587 13.6 down down correct
532841.BSE Sahyadri Industries Limited 20230223 0 325 358 317 340.75 15327 340.75 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230223 0 428.65 433.3 421.7 424.5 2895 424.5 down up incorrect
532845.BSE TGB Banquets and Hotels Limited 20230223 0 8.61 8.99 8.61 8.88 5466 8.88 up down incorrect
532847.BSE Hilton Metal Forging Limited 20230223 0 119.25 119.25 113 114.05 15374 114.05 down up incorrect
532848.BSE Delta Corp Limited 20230223 0 191.6 191.6 182.95 186.95 217421 186.95 down up incorrect
532851.BSE Insecticides (India) Limited 20230223 0 543.05 550 522.65 531.25 2775 528.25 down up incorrect
532853.BSE Asahi Songwon Colors Limited 20230223 0 203.3 203.3 191.3 194.15 3127 194.15 down down correct
532855.BSE Haryana Capfin Limited 20230223 0 52.65 55.9 50.3 54.6 588 54.6 up up correct
532859.BSE Hinduja Global Solutions Limited 20230223 0 1296.25 1309.75 1295.9 1299 2750 1296.6061 up up correct
532864.BSE Nelcast Limited 20230223 0 102.4 104.25 100.7 102.55 44102 102.55 up up correct
532867.BSE V2 Retail Limited 20230223 0 84.6 86.75 84 85.05 1073 85.05 up up correct
532868.BSE DLF Limited 20230223 0 348.05 349.45 341.4 343 121873 343 down down correct
532869.BSE Tarmat Limited 20230223 0 62.7 65.9 62.35 63.85 12651 63.85 up up correct
532870.BSE Ankit Metal & Power Limited 20230223 0 4.85 5 4.82 4.92 9648 4.92 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230223 0 191.95 192.55 188.35 190.55 65994 190.55 down down correct
532875.BSE Allied Digital Services Limited 20230223 0 98.2 101.8 97.75 100.2 23572 100.2 up down incorrect
532878.BSE Alpa Laboratories Limited 20230223 0 59.35 59.5 57.5 58.05 10249 58.05 down up incorrect
532879.BSE Sir Shadi Lal Enterprises Limited 20230223 0 131.95 131.95 131 131 7 131 down down correct
532884.BSE Refex Industries Limited 20230223 0 263.95 268.2 250.85 268.2 16097 268.2 up up correct
532885.BSE Central Bank of India 20230223 0 25.25 26.1 25 25.8 682742 25.8 up up correct
532889.BSE K.P.R. Mill Limited 20230223 0 586.05 606.9 579.9 597.15 8024 597.15 up up correct
532891.BSE Puravankara Limited 20230223 0 82.85 83 80.85 81.25 8621 81.25 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230223 0 635.45 636.35 622.2 624 3963 624 down down correct
532893.BSE VTM Limited 20230223 0 48.9 49 48 48.15 4555 48.15 down down correct
532894.BSE Indowind Energy Limited 20230223 0 12.6 13.25 12.6 12.98 40724 12.98 up up correct
532896.BSE Magnum Ventures Limited 20230223 0 33.05 33.5 32.45 32.6 16649 32.6 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230223 0 10.35 11.27 10.35 11.27 5948 11.27 up up correct
532915.BSE Religare Enterprises Limited 20230223 0 153.35 161.15 152.45 154.15 54822 154.15 up up correct
532916.BSE Barak Valley Cements Limited 20230223 0 25.75 25.75 24.25 25.15 361 25.15 down down correct
532918.BSE Rathi Bars Limited 20230223 0 21.55 22.85 21.55 21.8 9534 21.8 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230223 0 538.05 558 533.65 552.1 618246 552.1 up up correct
532922.BSE Edelweiss Financial Services Limited 20230223 0 62.65 64.25 62.45 63.9 66657 63.9 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230223 0 4.2 4.5 4.11 4.2 23605 4.2
532926.BSE Jyothy Labs Limited 20230223 0 197.7 198.7 188.85 195.25 27781 195.25 down down correct
532927.BSE eClerx Services Limited 20230223 0 1458.5 1498.15 1435.9 1486.5 2062 1486.5 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230223 0 61.35 61.75 58.5 59.45 128990 59.45 down down correct
532929.BSE Brigade Enterprises Limited 20230223 0 477.45 485.3 475.05 477.65 1326 477.65 up up correct
532930.BSE BGR Energy Systems Limited 20230223 0 49.05 50.15 48 48.25 28578 48.25 down down correct
532931.BSE Burnpur Cement Limited 20230223 0 4.56 4.66 4.5 4.52 16770 4.52 down down correct
532932.BSE Manaksia Limited 20230223 0 136.3 136.3 128.05 128.9 17522 128.9 down up incorrect
532933.BSE Porwal Auto Components Limited 20230223 0 23.05 24.8 23.05 23.7 927 23.7 up down incorrect
532934.BSE PPAP Automotive Limited 20230223 0 194 198 193 197 1214 197 up down incorrect
532935.BSE Aries Agro Limited 20230223 0 154.4 159.55 154.4 155.9 17393 155.9 up down incorrect
532937.BSE Kuantum Papers Limited 20230223 0 123.7 126 120.7 121.15 1799 121.15 down up incorrect
532942.BSE KNR Constructions Limited 20230223 0 255.95 255.95 250.5 253.15 4361 253.15 down up incorrect
532944.BSE OnMobile Global Limited 20230223 0 70.05 70.9 68.25 69.2 254619 69.2 down up incorrect
532945.BSE Shriram EPC Limited 20230223 0 14.5 14.89 14.22 14.48 212969 14.48 down up incorrect
532946.BSE Bang Overseas Limited 20230223 0 41.55 42.95 40 40.35 13080 40.35 down up incorrect
532947.BSE IRB Infrastructure Developers Limited 20230223 0 31.95 32.3 29.25 29.7 4755563 29.7 down up incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230223 0 252 259 252 253.8 930 253.8 up down incorrect
532953.BSE V-Guard Industries Limited 20230223 0 238.55 244.75 238.55 242.2 9690 242.2 up down incorrect
532955.BSE REC Limited 20230223 0 112.05 113.1 111.3 112.7 395019 112.7 up down incorrect
532957.BSE Gokak Textiles Limited 20230223 0 23.5 23.5 22.35 22.35 966 22.35 down up incorrect
532959.BSE Gammon Infrastructure Projects Limited 20230223 0 0.8 0.8 0.8 0.8 144524 0.8
532966.BSE Titagarh Wagons Limited 20230223 0 210.95 210.95 203 206.3 18217 206.3 down down correct
532967.BSE Kiri Industries Limited 20230223 0 287.75 287.75 281.3 281.7 2814 281.7 down down correct
532974.BSE Aditya Birla Money Limited 20230223 0 55.9 55.95 54.75 55.15 1014 55.15 down down correct
532976.BSE Jai Balaji Industries Limited 20230223 0 51.9 52.55 51.3 51.45 1849 51.45 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230223 0 32.95 33.75 32.6 33.3 11821 33.3 up up correct
532983.BSE RPG Life Sciences Limited 20230223 0 859.25 864 840 846.8 5533 846.8 down down correct
532986.BSE Niraj Cement Structurals Limited 20230223 0 28.1 28.1 28.1 28.1 10 28.1
532992.BSE CHL Limited 20230223 0 25.05 25.7 23.55 24 5137 24 down down correct
532994.BSE Archidply Industries Limited 20230223 0 57.35 57.35 56.3 56.8 542 56.8 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230223 0 67 69.95 67 67.65 36 67.65 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230223 0 35 35 34 34.7 1048 34.7 down down correct
533007.BSE LGB Forge Limited 20230223 0 9.97 10 9.5 9.74 907 9.74 down down correct
533014.BSE Sicagen India Limited 20230223 0 32.45 33.9 32.1 33.05 4533 33.05 up up correct
533019.BSE Simplex Papers Limited 20230223 0 22.9 22.9 20.6 22.35 607 22.35 down down correct
533022.BSE 20 Microns Limited 20230223 0 67.2 70.05 67.2 69.1 4018 69.1 up up correct
533023.BSE WABCO India Limited 20230223 0 10187.8 10239.85 9917 10206.1 186 10206.1 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230223 0 450.3 454.4 442 447 12691 447 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230223 0 321.95 329.05 319 322.95 17625 322.95 up up correct
533080.BSE Mold-Tek Packaging Limited 20230223 0 942.15 950.95 933.45 948.35 1214 948.35 up up correct
533090.BSE Excel Realty N Infra Limited 20230223 0 0.4 0.41 0.39 0.4 962565 0.4
533095.BSE Bengal & Assam Company Limited 20230223 0 3505 3784.95 3505 3618.6001 233 3618.6001 up up correct
533104.BSE Globus Spirits Limited 20230223 0 770.1 803.35 770.1 790.65 13220 790.65 up up correct
533106.BSE Oil India Limited 20230223 0 247.5 248.6 243.95 245.7 171178 245.7 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230223 0 13.9 14.65 13.75 14.1 9006 14.1 up up correct
533121.BSE Expleo Solutions Limited 20230223 0 1353.45 1422 1341.4 1417.4 1987 1417.4 up up correct
533122.BSE RattanIndia Power Limited 20230223 0 3.29 3.32 3.2 3.27 3979385 3.27 down down correct
533137.BSE DEN Networks Limited 20230223 0 30 30.6 29.9 30.35 66592 30.35 up up correct
533138.BSE Astec LifeSciences Limited 20230223 0 1422.75 1463.95 1411.15 1428 637 1428 up up correct
533146.BSE D-Link (India) Limited 20230223 0 237.6 247.55 237.6 240.55 9110 240.55 up up correct
533149.BSE Essar Securities Limited 20230223 0 4 4.06 3.95 3.99 16959 3.99 down down correct
533151.BSE D. B. Corp Limited 20230223 0 99.55 100.65 97.9 100.35 9064 100.35 up up correct
533152.BSE MBL Infrastructures Limited 20230223 0 18.15 18.3 17.3 18.3 609 18.3 up up correct
533155.BSE Jubilant FoodWorks Limited 20230223 0 454 455.3 441.75 443 43251 443 down down correct
533156.BSE Vascon Engineers Limited 20230223 0 29.65 30.45 29.65 30 88929 30 up up correct
533160.BSE D B Realty Limited 20230223 0 60.95 62 59.35 60.6 53681 60.6 down down correct
533161.BSE Emmbi Industries Limited 20230223 0 89.6 90.55 89.6 90.55 154 90.55 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230223 0 15.4 15.45 15.15 15.25 200126 15.25 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230223 0 19.55 19.9 19.05 19.15 500 19.15 down down correct
533164.BSE Texmo Pipes and Products Limited 20230223 0 54.45 54.45 52.15 52.75 2805 52.75 down down correct
533166.BSE Sundaram Multi Pap Limited 20230223 0 2.48 2.54 2.48 2.51 73208 2.51 up up correct
533167.BSE Coromandel Engineering Company Limited 20230223 0 31 31.9 30.4 30.4 4126 30.4 down down correct
533168.BSE Rossell India Limited 20230223 0 254.2 259.5 253.45 254 609 254 down down correct
533169.BSE Man Infraconstruction Limited 20230223 0 79.05 82.8 79.05 81.35 26764 81.35 up up correct
533170.BSE Tamboli Capital Limited 20230223 0 105 108 101 107.7 7164 107.7 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230223 0 3.57 3.79 3.57 3.75 7539 3.75 up up correct
533181.BSE IntraSoft Technologies Limited 20230223 0 123.95 124 121.8 122.3 274 122.3 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230223 0 24.1 25 24.1 24.25 31598 24.25 up up correct
533193.BSE Kirloskar Electric Company Limited 20230223 0 67.85 69.9 67.4 67.7 52244 67.7 down down correct
533202.BSE NEL Holdings South Limited 20230223 0 2.79 2.8 2.25 2.42 27294 2.42 down down correct
533206.BSE SJVN Limited 20230223 0 30.6 31.85 30.6 31.6 303577 31.6 up up correct
533207.BSE Jaypee Infratech Limited 20230223 0 1.24 1.24 1.19 1.2 242807 1.2 down down correct
533208.BSE Emami Paper Mills Limited 20230223 0 120.9 122.35 119.05 120.85 491 120.85 down down correct
533210.BSE Kriti Nutrients Limited 20230223 0 45.2 46.05 44.65 45.5 1789 45.5 up up correct
533212.BSE GKB Ophthalmics Limited 20230223 0 116.55 120 115.8 115.8 6795 115.8 down down correct
533217.BSE Hindustan Media Ventures Limited 20230223 0 51.75 51.75 50.25 51.4 4344 51.4 down down correct
533218.BSE Emami Realty Limited 20230223 0 69.45 69.8 68.15 69.2 3361 69.2 down down correct
533227.BSE Asian Hotels (East) Limited 20230223 0 103.05 111.45 103.05 109 1846 109 up up correct
533229.BSE Bajaj Consumer Care Limited 20230223 0 168.9 168.9 164.6 167.9 18441 167.9 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230223 0 103 106.5 102.45 104.75 253595 104.75 up up correct
533259.BSE Sastasundar Ventures Limited 20230223 0 233.1 234.95 231.55 232.45 533 232.45 down down correct
533260.BSE Career Point Limited 20230223 0 167 168.8 163.25 164.5 5548 163.5 down down correct
533261.BSE Eros International Media Limited 20230223 0 27.2 27.2 27.2 27.2 12348 27.2
533262.BSE Ramky Infrastructure Limited 20230223 0 270.95 283 265.85 279.15 11170 279.15 up up correct
533263.BSE Orient Green Power Company Limited 20230223 0 8.26 8.39 8.07 8.26 1005394 8.26
533267.BSE Cantabil Retail India Limited 20230223 0 1006.05 1060.3 987.9 1035.3 2031 1035.3 up up correct
533269.BSE VA Tech Wabag Limited 20230223 0 306.15 325.75 306.15 320.65 56280 320.65 up up correct
533270.BSE Bedmutha Industries Limited 20230223 0 54.55 55.75 54.55 54.85 1809 54.85 up up correct
533271.BSE Ashoka Buildcon Limited 20230223 0 75 75.8 74.3 75.05 50407 75.05 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230223 0 98.85 99.3 97.4 98.1 13932 98.1 down down correct
533275.BSE Gyscoal Alloys Limited 20230223 0 2.65 2.79 2.65 2.75 51361 2.75 up up correct
533278.BSE Coal India Limited 20230223 0 212.05 215.8 212.05 214.85 192291 214.85 up up correct
533282.BSE Gravita India Limited 20230223 0 477.65 490.15 473.15 481.5 29309 481.5 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230223 0 40.85 41.4 40.5 41 3782 41 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230223 0 39.9 39.9 38.5 38.5 313 38.5 down down correct
533286.BSE MOIL Limited 20230223 0 153.5 155.55 152.1 153.55 13400 153.55 up up correct
533287.BSE Zee Learn Limited 20230223 0 3.12 3.12 3.12 3.12 200883 3.12
533289.BSE Kesar Terminals & Infrastructure Limited 20230223 0 33.35 33.35 30.75 32.5 1938 32.5 down down correct
533292.BSE A2Z Infra Engineering Limited 20230223 0 7.45 7.66 7.37 7.47 23208 7.47 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230223 0 311.05 329.65 311.05 316.95 27449 316.95 up up correct
533295.BSE Punjab & Sind Bank 20230223 0 25.2 27.2 24.9 26.75 411314 26.75 up up correct
533296.BSE Future Market Networks Limited 20230223 0 5 5.11 4.95 4.98 5453 4.98 down down correct
533298.BSE Surana Solar Limited 20230223 0 19.7 19.9 19 19.25 2652 19.25 down down correct
533302.BSE Kalyani Investment Company Limited 20230223 0 1845 1856 1839.25 1852.3 56 1852.3 up up correct
533303.BSE BF Investment Limited 20230223 0 414 430 403.9 417.25 13270 417.25 up up correct
533306.BSE Summit Securities Limited 20230223 0 580.05 591.9 575 591.9 57 591.9 up up correct
533315.BSE Innovassynth Investments Limited 20230223 0 17.6 19.6 17.6 18.85 392 18.85 up up correct
533317.BSE Omkar Speciality Chemicals Limited 20230223 0 9.36 9.36 9.36 9.36 19227 9.36
533320.BSE Jubilant Industries Limited 20230223 0 375.5 378.9 370 373.35 601 373.35 down down correct
533329.BSE Indian Terrain Fashions Limited 20230223 0 50.75 53.35 50.75 53.05 7615 53.05 up up correct
533333.BSE Fineotex Chemical Limited 20230223 0 231.05 239.75 231.05 235.9 37578 235.9 up up correct
533339.BSE Zen Technologies Limited 20230223 0 250.05 253.7 231.55 234.6 87459 234.6 down down correct
533344.BSE PTC India Financial Services Limited 20230223 0 14.9 15.2 14.9 15.1 24387 15.1 up up correct
533398.BSE Muthoot Finance Limited 20230223 0 971.05 975 955 957.35 10060 957.35 down down correct
533400.BSE Future Consumer Limited 20230223 0 1 1.02 0.96 0.96 5426979 0.96 down down correct
533407.BSE CIL Nova Petrochemicals Limited 20230223 0 19.85 20 19.05 19.55 2574 19.55 down down correct
533427.BSE VMS Industries Limited 20230223 0 14.6 15.25 14.25 15.05 1201 15.05 up up correct
533451.BSE Karma Energy Limited 20230223 0 31.55 31.55 31.55 31.55 2413 31.55
533470.BSE Rushil Décor Limited 20230223 0 332.35 333.25 324.1 325.65 1564 325.65 down down correct
533477.BSE Enkei Wheels (India) Limited 20230223 0 580 588 457.5 480.35 25149 480.35 down down correct
533482.BSE Kridhan Infra Limited 20230223 0 2.7 2.99 2.65 2.81 36024 2.81 up up correct
533506.BSE Inventure Growth & Securities Limited 20230223 0 1.98 1.98 1.91 1.95 1114844 1.95 down down correct
533543.BSE Brooks Laboratories Limited 20230223 0 97.65 97.65 94.3 94.45 277 94.45 down down correct
533552.BSE Rupa & Company Limited 20230223 0 223.05 223.05 216.05 217.8 6659 217.8 down down correct
533553.BSE TD Power Systems Limited 20230223 0 132.65 135.95 131.45 133.15 99990 133.15 up up correct
533581.BSE PG Electroplast Limited 20230223 0 1340.05 1388 1316.55 1375.95 2887 1375.95 up up correct
533602.BSE Lesha Industries Limited 20230223 0 4.11 4.11 3.7 3.94 276563 3.94 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230223 0 1.12 1.12 1.07 1.08 55772 1.08 down down correct
533608.BSE RDB Rasayans Limited 20230223 0 87 88.85 85.75 87.05 3727 87.05 up up correct
533629.BSE Tijaria Polypipes Limited 20230223 0 6.07 6.65 6.07 6.08 1993 6.08 up up correct
533632.BSE Onelife Capital Advisors Limited 20230223 0 12.5 13.02 12.5 12.92 615 12.92 up up correct
533644.BSE Ujaas Energy Limited 20230223 0 2.2 2.25 2.17 2.23 278613 2.23 up down incorrect
533655.BSE Triveni Turbine Limited 20230223 0 305.8 305.8 293.3 297.15 82580 297.15 down up incorrect
533676.BSE Indo Thai Securities Ltd 20230223 0 289.95 299.05 271.55 299 1879 299 up down incorrect
533758.BSE APL Apollo Tubes Limited 20230223 0 1284.95 1284.95 1255.05 1261.65 15366 1261.65 down up incorrect
533761.BSE GPT Infraprojects Limited 20230223 0 51.1 51.1 48.8 50 5270 50 down up incorrect
533896.BSE Fervent Synergies Limited 20230223 0 14.45 15.65 14.45 15.35 2115 15.35 up down incorrect
533982.BSE Tera Software Limited 20230223 0 39.35 39.4 38.9 39.2 922 39.2 down up incorrect
534060.BSE PMC Fincorp Limited 20230223 0 2.2 2.26 2.17 2.21 449970 2.21 up down incorrect
534063.BSE Futuristic Solutions Limited 20230223 0 30.8 30.8 30.8 30.8 0 30.8
534064.BSE Alliance Integrated Metaliks Limited 20230223 0 25.65 26.9 24.4 25.9 24804 25.9 up down incorrect
534076.BSE RHI Magnesita India Limited 20230223 0 600 614.35 587.85 604 146935 604 up down incorrect
534091.BSE Multi Commodity Exchange of India Limited 20230223 0 1378.05 1390 1363.15 1381.95 16902 1381.95 up down incorrect
534139.BSE Schneider Electric Infrastructure Limited 20230223 0 166.45 170.55 161.3 168 78676 168 up down incorrect
534190.BSE Olympic Cards Limited 20230223 0 2.84 2.84 2.84 2.84 110 2.84
534309.BSE NBCC (India) Limited 20230223 0 32.75 33.6 32.3 33.3 310908 33.3 up down incorrect
534312.BSE MT Educare Limited 20230223 0 4.55 4.55 4.43 4.43 15062 4.43 down down correct
534328.BSE Hexa Tradex Limited 20230223 0 153.05 153.05 153 153 84 153 down down correct
534338.BSE Max Heights Infrastructure Limited 20230223 0 80.55 80.55 74.15 77.8 471 77.8 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230223 0 69.6 69.6 68 68.3 1557 68.3 down down correct
534392.BSE Vardhman Special Steels Limited 20230223 0 325.05 340 325.05 336.9 8274 336.9 up up correct
534425.BSE Speciality Restaurants Limited 20230223 0 214.7 219.35 210.5 217.95 11647 217.95 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230223 0 5.38 5.38 5.03 5.15 4116 5.15 down down correct
534535.BSE Bio Green Papers Limited 20230223 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230223 0 39.9 39.9 38.35 39.6 242853 39.6 down down correct
534598.BSE S. E. Power Limited 20230223 0 13.2 13.65 12.85 13.35 827 13.35 up up correct
534600.BSE JTL Infra Limited 20230223 0 300.05 322.9 300.05 318.35 3981 318.35 up up correct
534612.BSE Advance Metering Technology Limited 20230223 0 18.5 19.4 18.05 18.55 1319 18.55 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230223 0 22.1 22.2 21.7 22.05 8566 22.05 down down correct
534618.BSE Sangam Renewables Limited 20230223 0 596.05 615.95 592.85 604 57706 604 up up correct
534623.BSE Jupiter Infomedia Limited 20230223 0 17 17.8 16 16.75 14976 16.75 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230223 0 7.85 8.27 7.85 8.01 46905 8.01 up up correct
534680.BSE SRG Housing Finance Limited 20230223 0 178.05 199.9 178.05 196.2 1616 196.2 up up correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230223 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230223 0 1.2 1.2 1.2 1.2 0 1.2
534732.BSE Intellivate Capital Advisors Limited 20230223 0 16.25 17.4 15.9 16.65 11770 16.65 up down incorrect
534733.BSE Supremex Shine Steels Limited 20230223 0 3.77 3.78 3.65 3.78 9940 3.78 up down incorrect
534734.BSE Ram Minerals and Chemicals Limited 20230223 0 0.49 0.49 0.49 0.49 0 0.49
534742.BSE Zuari Agro Chemicals Limited 20230223 0 138.65 140.65 137.45 138.15 5953 138.15 down up incorrect
534748.BSE Steel Exchange India Limited 20230223 0 15.19 15.77 14.81 15.6 238501 15.6 up down incorrect
534755.BSE Trio Mercantile & Trading Limited 20230223 0 0.82 0.97 0.76 0.9 52048 0.9 up down incorrect
534758.BSE Cigniti Technologies Limited 20230223 0 703 713.95 700 705.1 5749 705.1 up down incorrect
534796.BSE CDG Petchem Limited 20230223 0 17.65 17.7 17 17 2386 17 down up incorrect
534809.BSE PC Jeweller Limited 20230223 0 21.4 23.6 21.4 23.6 567252 23.6 up down incorrect
534816.BSE Indus Towers Limited 20230223 0 165.8 175.9 162.7 173.5 653207 173.5 up down incorrect
534976.BSE V-Mart Retail Limited 20230223 0 2479.9 2486.2 2398.8 2466.55 792 2466.55 down up incorrect
535204.BSE Mukta Agriculture Limited 20230223 0 3.86 3.86 3.78 3.86 7826 3.86
535205.BSE Mystic Electronics Limited 20230223 0 5.7 5.7 4.89 4.94 23683 4.94 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230223 0 4.15 4.21 4.15 4.19 12000 4.19 up up correct
535322.BSE Repco Home Finance Limited 20230223 0 205.5 207.05 198.25 200.8 130230 200.8 down down correct
535601.BSE Sreeleathers Limited 20230223 0 173.3 174.9 172.95 173.2 1464 173.2 down down correct
535602.BSE Sharda Motor Industries Limited 20230223 0 633.5 639.5 623.55 629.65 630 629.65 down down correct
535620.BSE Binny Mills Limited 20230223 0 101 101 101 101 0 101
535621.BSE S V Global Mill Limited 20230223 0 51.95 52.75 50 51.85 5474 51.85 down down correct
535648.BSE Just Dial Limited 20230223 0 599.95 607.2 580.8 595.75 5333 595.75 down down correct
535657.BSE ObjectOne Information Systems Limited 20230223 0 14.8 14.8 13.11 13.36 3560 13.36 down down correct
535667.BSE India Finsec Limited 20230223 0 30.3 30.3 27.5 27.7 21075 27.7 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230223 0 28 28.1 28 28.1 5210 28.1 up up correct
535754.BSE Orient Cement Limited 20230223 0 117.45 120 115.4 118.7 93304 118.7 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230223 0 107.6 107.9 101.7 102.55 1708072 102.55 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230223 0 6.02 6.02 5.47 5.57 64868 5.57 down down correct
536565.BSE Trimurthi Limited 20230223 0 9.12 9.12 9.12 9.12 0 9.12
536672.BSE VCU Data Management Limited 20230223 0 6.8 7 6.65 6.91 41626 6.91 up up correct
536738.BSE Stellar Capital Services Limited 20230223 0 3.61 3.61 3.61 3.61 0 3.61
536751.BSE Five X Tradecom Limited 20230223 0 0.73 0.73 0.73 0.73 0 0.73
536773.BSE Jindal Poly Investment and Finance Company Limited 20230223 0 468.95 484.75 468.95 481.4 1401 481.4 up up correct
536868.BSE Integra Telecommunication & Software Limited 20230223 0 13 13.18 12.5 12.86 14758 12.86 down down correct
536965.BSE B. P. Capital Limited 20230223 0 7.25 7.25 7.25 7.25 10 7.25
537069.BSE Arnold Holdings Ltd 20230223 0 24.6 24.6 22.9 23.05 13469 23.05 down down correct
537092.BSE Modex International Securities Limited 20230223 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230223 0 142.55 147.05 141.75 145.1 298 145.1 up up correct
537536.BSE Denis Chem Lab Limited 20230223 0 73 74.85 71.5 73.8 2459 73.8 up up correct
537582.BSE Unishire Urban Infra Limited 20230223 0 1.77 1.77 1.77 1.77 0 1.77
537669.BSE Laxmipati Engineering Works Limited 20230223 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230223 0 142.1 144.4 142.1 142.85 197 142.85 up up correct
537785.BSE Race Eco Chain Limited 20230223 0 201.5 201.5 201.5 201.5 625 201.5
537820.BSE Viji Finance Limited 20230223 0 2.87 2.87 2.61 2.62 3226 2.62 down down correct
538081.BSE Haria Apparels Limited 20230223 0 4.74 4.74 4.44 4.54 6418 4.54 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230223 0 77 77 77 77 10 77
538119.BSE R & B Denims Limited 20230223 0 24.9 25.25 23.5 23.95 44411 23.95 down down correct
538180.BSE Gold Line International Finvest Limited 20230223 0 0.47 0.48 0.46 0.47 974110 0.47
538212.BSE Sharp Investments Limited 20230223 0 1.25 1.25 1.19 1.2 162110 1.2 down down correct
538268.BSE Wonderla Holidays Limited 20230223 0 414.55 439.55 413.1 435 5057 435 up up correct
538402.BSE SPS Finquest Limited 20230223 0 87.45 87.45 87.45 87.45 0 87.45
538432.BSE Divinus Fabrics Limited 20230223 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230223 0 0.46 0.46 0.46 0.46 3500 0.46
538446.BSE Moneyboxx Finance Limited 20230223 0 155.35 155.45 149.4 153 20020 153 down down correct
538452.BSE Quasar India Limited 20230223 0 9.25 9.25 9.25 9.25 5 9.25
538464.BSE Thirani Projects Ltd. 20230223 0 2.51 2.51 2.3 2.5 447 2.5 down down correct
538476.BSE Capital Trade Links Limited 20230223 0 30.5 30.5 29.5 30.25 23096 30.25 down down correct
538537.BSE Omansh Enterprises Limited 20230223 0 0.92 0.92 0.92 0.92 0 0.92
538539.BSE J. Taparia Projects Limited 20230223 0 6.18 6.48 6.18 6.36 1358 6.36 up up correct
538540.BSE Ramchandra Leasing and Finance Limited 20230223 0 0.95 0.95 0.85 0.91 35123 0.91 down down correct
538564.BSE James Warren Tea Limited 20230223 0 235.65 235.65 235.65 235.65 0 235.65
538567.BSE Gulf Oil Lubricants India Limited 20230223 0 425.5 434.15 425.5 431.5 1050 431.5 up up correct
538597.BSE TTI Enterprise Limited 20230223 0 10.85 11.09 10.25 10.39 6960 10.39 down down correct
538598.BSE Vishal Fabrics Limited 20230223 0 20.6 20.6 19.25 19.7 27633 19.7 down down correct
538607.BSE Toyam Industries Limited 20230223 0 17.5 18 17.2 17.55 508314 17.55 up up correct
538611.BSE Real Touch Finance Limited 20230223 0 37.35 37.35 35 35 2310 35 down down correct
538635.BSE Snowman Logistics Limited 20230223 0 32.7 33.2 32.2 32.85 58955 32.85 up up correct
538647.BSE Purshottam Investofin Limited 20230223 0 18.65 18.65 18.65 18.65 50 18.65
538653.BSE Ejecta Marketing Limited 20230223 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230223 0 480 487.5 475 478.45 6907 478.45 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230223 0 35.75 36.65 34.55 36.65 882 36.65 up up correct
538708.BSE Econo Trade (India) Limited 20230223 0 8.35 8.94 8 8.86 1018 8.86 up up correct
538713.BSE Atishay Limited 20230223 0 30.9 32.65 30.9 32.2 243 32.2 up up correct
538714.BSE Suchitra Finance & Trading Company Limited 20230223 0 48 50.5 44.3 47.25 1048 47.25 down down correct
538715.BSE Dhabriya Polywood Limited 20230223 0 119.3 119.3 114.05 114.85 1623 114.85 down down correct
538716.BSE Aryaman Capital Markets Limited 20230223 0 55 55 55 55 0 55
538730.BSE PDS Multinational Fashions Limited 20230223 0 341.55 343.65 335 341 1951 341 down down correct
538732.BSE Vibrant Global Capital Limited 20230223 0 46.2 50.9 46.2 50.6 266 50.6 up up correct
538734.BSE Ceinsys Tech Limited 20230223 0 136.05 153.5 136.05 139.6 1989 139.6 up up correct
538770.BSE Crane Infrastructure Limited 20230223 0 15.47 15.47 13.6 14.02 3348 14.02 down down correct
538772.BSE Niyogin Fintech Limited 20230223 0 34.9 34.9 32 33.25 13315 33.25 down up incorrect
538778.BSE Akashdeep Metal Industries Limited 20230223 0 19.8 20.85 17.75 17.9 238672 17.9 down up incorrect
538787.BSE Goenka Business & Finance Limited 20230223 0 7.05 7.48 6.86 7.11 5925 7.11 up down incorrect
538795.BSE Shree Ajit Pulp and Paper Limited 20230223 0 265.5 278.4 265.5 275 2870 275 up down incorrect
538812.BSE Aanchal Ispat Limited 20230223 0 12 12.75 11.55 12.75 56886 12.75 up down incorrect
538817.BSE Captain Pipes Limited 20230223 0 725 735 700 700.5 120000 23.35 down up incorrect
538833.BSE Anubhav Infrastructure Limited 20230223 0 10.79 10.79 9.89 9.96 7200 9.96 down up incorrect
538835.BSE Intellect Design Arena Limited 20230223 0 460.1 464.85 453.25 459.7 10995 459.7 down up incorrect
538836.BSE Monte Carlo Fashions Limited 20230223 0 593.2 599.3 576.95 586.65 1099 586.65 down up incorrect
538837.BSE Jeevan Scientific Technology Limited 20230223 0 50.1 52.05 49.55 51.55 9834 51.55 up down incorrect
538890.BSE M.K. Exim (India) Limited 20230223 0 87.5 88.85 86.5 87.15 7350 87.15 down up incorrect
538891.BSE Magellanic Cloud Limited 20230223 0 484.8 484.9 475 484.45 14468 484.45 down up incorrect
538902.BSE Dhunseri Tea & Industries Limited 20230223 0 206.05 208 204.4 206.9 137 206.9 up down incorrect
538922.BSE Cosyn Limited 20230223 0 21.5 21.5 20.5 21 327 21 down up incorrect
538943.BSE Sonal Mercantile Limited 20230223 0 78.8 78.8 68.3 71 1477 71 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230223 0 1.99 1.99 1.56 1.73 5934 1.73 down down correct
538961.BSE Genus Paper & Boards Limited 20230223 0 14.15 15.4 14.15 15.05 48457 15.05 up up correct
538962.BSE Minda Corporation Limited 20230223 0 197.4 198.65 193.5 198.1 41147 198.1 up up correct
538964.BSE Mercury Laboratories Limited 20230223 0 675 675 665.55 674.5 69 674.5 down down correct
538979.BSE Greenlam Industries Limited 20230223 0 313.4 316.55 311.55 314.55 322 314.55 up up correct
538987.BSE Talbros Engineering Limited 20230223 0 494.25 507 490 493.3 1810 493.3 down down correct
539006.BSE PTC Industries Limited 20230223 0 2778.95 2778.95 2575 2586.8501 3035 2586.8501 down down correct
539009.BSE GBL Industries Limited 20230223 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230223 0 7.65 8.21 7.65 8.02 672 8.02 up up correct
539017.BSE Star Housing Finance Limited 20230223 0 47.95 50 47.25 48.55 236521 48.55 up up correct
539032.BSE Fraser and Company Limited 20230223 0 10.23 10.3 9.71 10.06 52404 10.06 down down correct
539041.BSE SVP Housing Limited 20230223 0 45.9 49.25 45.6 48.45 87500 48.45 up up correct
539042.BSE AGI Infra Limited 20230223 0 479.1 495.95 470 475.8 1675 475.8 down down correct
539043.BSE BKM Industries Limited 20230223 0 1.01 1.05 1.01 1.04 15176 1.04 up down incorrect
539045.BSE Manaksia Aluminium Company Limited 20230223 0 21.7 21.7 20.1 20.8 1722 20.8 down up incorrect
539046.BSE Manaksia Coated Metals & Industries Limited 20230223 0 16.95 17.2 16.8 17.05 1289 17.05 up down incorrect
539113.BSE Paul Merchants Limited 20230223 0 1329.75 1329.75 1286.6 1323.95 266 1323.95 down up incorrect
539117.BSE Sujala Trading & Holdings Limited 20230223 0 17.05 17.05 16.5 16.5 122 16.5 down up incorrect
539118.BSE VRL Logistics Limited 20230223 0 551.65 566.1 551.65 560.75 13502 560.75 up down incorrect
539126.BSE MEP Infrastructure Developers Limited 20230223 0 15.35 16 14.9 15.1 104153 15.1 down up incorrect
539132.BSE Vegetable Products Limited 20230223 0 38.95 38.95 37.45 38.1 1690 38.1 down up incorrect
539141.BSE UFO Moviez India Limited 20230223 0 79.05 79.05 77.7 78.15 7325 78.15 down up incorrect
539148.BSE Shivalik Rasayan Limited 20230223 0 659.75 684.2 659.75 684.2 81 684.2 up down incorrect
539150.BSE PNC Infratech Limited 20230223 0 308 310.15 301.25 305.5 23060 305.5 down up incorrect
539151.BSE Arfin India Limited 20230223 0 20.6 21.4 20 20.8 6268 20.8 up down incorrect
539174.BSE Helpage Finlease Limited 20230223 0 16.23 16.23 14.7 14.7 15 14.7 down up incorrect
539176.BSE Hawa Engineers Limited 20230223 0 66.5 70.5 66.5 70 951 70 up down incorrect
539195.BSE POCL Enterprises Limited 20230223 0 128.2 131.7 128.2 130.3 3285 130.3 up down incorrect
539196.BSE Amba Enterprises Limited 20230223 0 54 54 51.5 52.9 12609 52.9 down up incorrect
539197.BSE Devhari Exports (India) Limited 20230223 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230223 0 4.86 5.1 4.67 4.92 18698 4.92 up down incorrect
539217.BSE Srestha Finvest Limited 20230223 0 1.05 1.28 1.05 1.18 132240 1.18 up up correct
539219.BSE Mauria Udyog Limited 20230223 0 7.42 7.42 7.31 7.42 208112 7.42
539221.BSE Sportking India Limited 20230223 0 668.95 674.45 658 660.7 926 660.7 down down correct
539222.BSE VMV Holidays Limited 20230223 0 93.5 97 85.2 90.15 20000 90.15 down down correct
539223.BSE Ambition Mica Limited 20230223 0 5.35 5.35 5.3 5.3 1861 5.3 down down correct
539227.BSE Loyal Equipments Limited 20230223 0 65.75 66.5 63.9 65.2 10604 65.2 down down correct
539228.BSE Gala Global Products Limited 20230223 0 6.88 6.88 6.88 6.88 18341 6.88
539229.BSE Majestic Research Services and Solutions Limited 20230223 0 4.61 4.61 4.61 4.61 0 4.61
539251.BSE Balkrishna Paper Mills Limited 20230223 0 34.6 35.5 34.1 34.5 615 34.5 down down correct
539252.BSE Shyam Century Ferrous Limited 20230223 0 17.1 18.6 17.1 18.2 45563 18.2 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230223 0 25 26.1 24.35 25 1316 25
539275.BSE Mangalam Seeds Limited 20230223 0 151.1 167 151.1 167 111618 167 up up correct
539276.BSE Kaya Limited 20230223 0 281.3 286 278 284.95 499 284.95 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230223 0 4.78 5.14 4.72 4.92 125793 4.92 up up correct
539289.BSE Majesco Limited 20230223 0 124.75 125.95 120.6 121.55 3024 121.55 down down correct
539290.BSE Oswal Greentech Limited 20230223 0 22.15 22.15 21.25 21.6 25171 21.6 down down correct
539300.BSE A.K. Spintex Limited 20230223 0 79.25 79.9 76.1 77.35 2137 77.35 down down correct
539301.BSE Arvind SmartSpaces Limited 20230223 0 256 257.7 242.9 244.4 5407 244.4 down down correct
539302.BSE Power Mech Projects Limited 20230223 0 2062.9 2133 2041.55 2092.8 6972 2092.8 up up correct
539309.BSE Rama Steel Tubes Limited 20230223 0 33.85 34.25 32.45 33.1 52470 33.1 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230223 0 91.75 92.9 84.9 92 3172 92 up up correct
539332.BSE Navkar Corporation Limited 20230223 0 53.35 53.5 52.25 52.5 34122 52.5 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230223 0 4.45 4.45 4.1 4.13 33637 4.13 down down correct
539353.BSE Sal Automotive Limited 20230223 0 247.2 259.45 247.2 252.05 54 252.05 up up correct
539354.BSE Polyspin Exports Limited 20230223 0 55.45 59.55 54.85 59.2 334 59.2 up up correct
539363.BSE Sri Krishna Constructions (India) Limited 20230223 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230223 0 17.5 17.5 17.5 17.5 91 17.5
539399.BSE Bella Casa Fashion & Retail Limited 20230223 0 108.6 115.5 108.6 115 709 115 up up correct
539400.BSE Mallcom (India) Limited 20230223 0 708 728 698.4 714.4 235 714.4 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230223 0 56.15 57.8 55 56.75 2199 56.75 up up correct
539428.BSE Tejnaksh Healthcare Limited 20230223 0 87.15 92.6 87.15 88.1 1682 88.1 up up correct
539447.BSE Beardsell Limited 20230223 0 21.75 22.55 21.35 22.05 5447 22.05 up up correct
539448.BSE InterGlobe Aviation Limited 20230223 0 1830 1871 1820.6 1865.1 16191 1865.1 up up correct
539450.BSE S H Kelkar and Company Limited 20230223 0 111.75 111.8 110.3 110.55 4269 110.55 down down correct
539455.BSE Aryavan Enterprise Limited 20230223 0 22.85 22.85 22.85 22.85 0 22.85
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230223 0 1.19 1.19 1.16 1.17 1131601 1.17 down down correct
539479.BSE GTV Engineering Limited 20230223 0 275 275 261.05 264 95 264 down down correct
539518.BSE Uday Jewellery Industries Limited 20230223 0 106.15 118.5 106.15 110.55 39815 110.55 up up correct
539525.BSE Navketan Merchants Limited 20230223 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230223 0 493 493 488.4 489.9 7 489.9 down down correct
539542.BSE Lux Industries Limited 20230223 0 1363.3 1370.55 1351.4 1365.3 943 1365.3 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230223 0 749.95 749.95 736.4 741.35 1046 741.35 down down correct
539562.BSE Kayel Securities Ltd 20230223 0 36.25 36.95 36.25 36.45 30675 36.45 up up correct
539593.BSE Shivansh Finserve Limited 20230223 0 3.1 3.1 3.1 3.1 1745 3.1
539594.BSE Mishtann Foods Limited 20230223 0 8.35 8.48 8.2 8.43 1203604 8.43 up up correct
539597.BSE Jindal Stainless (Hisar) Limited 20230223 0 484.4 490.8 484.4 488.9 10282 488.9 up up correct
539636.BSE Precision Camshafts Limited 20230223 0 100.2 100.75 99 99.8 12980 99.8 down down correct
539658.BSE TeamLease Services Limited 20230223 0 2526.6499 2570.05 2505.3501 2548.6499 602 2548.6499 up up correct
539659.BSE Vidli Restaurants Limited 20230223 0 38.65 38.65 33 34.1 4400 34.1 down down correct
539660.BSE Best Agrolife Limited 20230223 0 1097.05 1123.15 1097.05 1114.95 6467 1114.95 up up correct
539661.BSE Ace Men Engg Works Limited 20230223 0 71.5 71.5 68.1 71 3296 71 down down correct
539678.BSE Quick Heal Technologies Limited 20230223 0 152.4 153.5 147 149 7054 149 down down correct
539679.BSE Kapil Raj Finance Limited 20230223 0 17.3 17.3 17.3 17.3 0 17.3
539686.BSE K.P. Energy Limited 20230223 0 338 351.65 338 347.75 32742 173.875 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230223 0 949 954.8 870 901.1 10333 901.1 down down correct
539742.BSE Simbhaoli Sugars Limited 20230223 0 21.8 21.8 20.35 20.75 2535 20.75 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230223 0 3.99 3.99 3.99 3.99 0 3.99
539785.BSE Pudumjee Paper Products Limited 20230223 0 39.1 39.8 38.5 39.65 14813 39.65 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230223 0 279 280.6 276.55 279.65 1862 279.65 up up correct
539798.BSE Umiya Tubes Limited 20230223 0 6 6.1 5.89 5.89 23371 5.89 down down correct
539799.BSE Bharat Wire Ropes Limited 20230223 0 94.8 95.55 92.55 95.1 55758 95.1 up up correct
539800.BSE Chd Chemicals Limited 20230223 0 6 6.29 6 6.01 5128 6.01 up up correct
539807.BSE Infibeam Avenues Limited 20230223 0 15.4 16.95 15.3 16.65 2319050 16.65 up up correct
539814.BSE Le Lavoir Limited 20230223 0 28.6 32.85 27.3 30.95 42885 30.95 up up correct
539835.BSE Superior Finlease Limited 20230223 0 2 2 1.81 1.81 12791 1.81 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230223 0 890 900 876.6 887.5 3019 887.5 down down correct
539841.BSE Lancer Container Lines Limited 20230223 0 175 175 161 164.3 13873 164.3 down down correct
539871.BSE Thyrocare Technologies Limited 20230223 0 474.25 475.9 464.3 467.15 1973 467.15 down up incorrect
539874.BSE Ujjivan Financial Services Limited 20230223 0 256.15 257.45 250.85 253.15 15760 253.15 down up incorrect
539883.BSE Pilani Investment and Industries Corporation Limited 20230223 0 1763.1 1763.1 1741.05 1741.05 81 1741.05 down up incorrect
539884.BSE Darshan Orna Limited 20230223 0 3.35 3.64 3.2 3.36 47300 3.36 up down incorrect
539894.BSE Madhav Infra Projects Ltd 20230223 0 4.21 4.35 4.11 4.15 185819 4.15 down up incorrect
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230223 0 8.8 9.02 8.6 8.98 44831 8.98 up down incorrect
539956.BSE TAAL Enterprises Limited 20230223 0 1563 1610 1550 1590.25 1804 1590.25 up down incorrect
539963.BSE Zeal Aqua Limited 20230223 0 7.89 7.89 7.57 7.58 67213 7.58 down up incorrect
539978.BSE Quess Corp Limited 20230223 0 379.15 384.95 373.8 378.2 5471 378.2 down up incorrect
539984.BSE Hindusthan Urban Infrastructure Limited 20230223 0 1701 1701 1671 1695 25 1695 down up incorrect
539986.BSE Commercial Syn Bags Limited 20230223 0 105 107.95 100.6 102 32097 102 down up incorrect
540047.BSE Dilip Buildcon Limited 20230223 0 201.55 202.45 196.75 197.85 24562 197.85 down up incorrect
540048.BSE S.P. Apparels Limited 20230223 0 316.05 317.8 311.65 313.05 369 313.05 down up incorrect
540073.BSE BLS International Services Limited 20230223 0 162.3 163.6 156.85 159.5 126216 159.5 down up incorrect
540078.BSE Mitsu Chem Plast Limited 20230223 0 195 196.9 188 189.9 7341 189.9 down up incorrect
540083.BSE TV Vision Limited 20230223 0 2.43 2.43 2.43 2.43 590 2.43
540108.BSE Tiaan Consumer Limited 20230223 0 4.47 4.47 3.35 3.67 11771 3.67 down down correct
540124.BSE G N A Axles Limited 20230223 0 924.25 950.55 920.45 936.05 8437 936.05 up up correct
540143.BSE Sagarsoft (India) Limited 20230223 0 142.1 146 142.1 144.25 1414 144.25 up up correct
540145.BSE Valiant Organics Limited 20230223 0 427.25 427.25 408.8 412.95 7127 412.95 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230223 0 64.5 64.5 53.7 53.7 15000 53.7 down down correct
540147.BSE Shashijit Infraprojects Limited 20230223 0 36.45 36.7 34.8 36.65 39674 36.65 up up correct
540173.BSE PNB Housing Finance Limited 20230223 0 583.3 596.35 575.65 590.6 29918 590.6 up up correct
540203.BSE Sheela Foam Limited 20230223 0 1147.25 1147.8 1121 1124.1 718 1124.1 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230223 0 11.86 12.22 11.86 11.93 744 11.93 up up correct
540212.BSE TCI Express Limited 20230223 0 1552.4 1561.9 1546.45 1557.2 226 1557.2 up up correct
540222.BSE Laurus Labs Limited 20230223 0 319.8 319.8 314.05 316.4 89829 316.4 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230223 0 62.35 63.5 60.15 60.75 42898 60.75 down down correct
540311.BSE Jitf Infralogistics Ltd 20230223 0 98.1 101.35 97.95 99.5 2096 99.5 up up correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230223 0 6.45 6.45 6.45 6.45 1000 6.45
540366.BSE Music Broadcast Limited 20230223 0 12.37 12.49 12.05 12.19 16853 12.19 down down correct
540376.BSE Avenue Supermarts Limited 20230223 0 3524.95 3524.95 3436.15 3479.15 5826 3479.15 down down correct
540401.BSE Maximus International Limited 20230223 0 14.9 15.15 14.7 14.9 42429 14.9
540403.BSE CL Educate Limited 20230223 0 56.85 56.85 54.4 54.75 2767 54.75 down down correct
540497.BSE S Chand and Company Limited 20230223 0 176.95 196.8 176.95 185.55 10750 185.55 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230223 0 44.25 44.6 43.35 43.85 275503 43.85 down down correct
540544.BSE PSP Projects Limited 20230223 0 671.1 674.75 660.85 666.7 5031 666.7 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230223 0 14.9 14.9 14.1 14.3 6419 14.3 down down correct
540575.BSE Star Cement Limited 20230223 0 107.65 110.35 106.15 109.8 20645 109.8 up up correct
540590.BSE Riddhi Corporate Services Limited 20230223 0 355 369.25 335 337 1110 337 down down correct
540595.BSE Tejas Networks Limited 20230223 0 601 601.25 559.05 561.55 144197 561.55 down down correct
540596.BSE Eris Lifesciences Limited 20230223 0 627.85 640.95 615.15 637.35 2656 637.35 up up correct
540615.BSE 7NR Retail Limited 20230223 0 0.71 0.71 0.66 0.67 1126288 0.67 down down correct
540642.BSE Salasar Techno Engineering Limited 20230223 0 44.9 44.9 43 43.4 415057 43.4 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230223 0 430 442.05 430 432.95 1516 432.95 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230223 0 322.75 326.25 321 326 944 326 up up correct
540651.BSE Jigar Cables Limited 20230223 0 25.1 25.1 25.1 25.1 0 25.1
540653.BSE Sintex Plastics Technology Limited 20230223 0 2.33 2.4 2.33 2.33 2192626 2.33
540673.BSE SIS Limited 20230223 0 354.3 368.2 353.65 361.7 2152 361.7 up up correct
540678.BSE Cochin Shipyard Limited 20230223 0 470 473.5 458.9 462 21191 462 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230223 0 555.35 609 551.1 563.95 306 563.95 up up correct
540680.BSE KIOCL Limited 20230223 0 200.25 202.45 198 199.4 1333 199.4 down down correct
540686.BSE Smruthi Organics Limited 20230223 0 123.8 126.15 121.25 124.75 7947 124.75 up up correct
540692.BSE Apex Frozen Foods Limited 20230223 0 208.6 210.95 201.8 209.8 4911 209.8 up up correct
540702.BSE Lasa Supergenerics Limited 20230223 0 25.4 25.45 24.2 24.85 28643 24.85 down down correct
540704.BSE Matrimony.com Limited 20230223 0 512.6 515.4 505 512.25 130 512.25 down down correct
540709.BSE Reliance Home Finance Limited 20230223 0 2.83 2.9 2.81 2.85 191268 2.85 up up correct
540710.BSE Capacit'e Infraprojects Limited 20230223 0 121.6 122.9 115.5 116.8 55794 116.8 down down correct
540715.BSE Sagar Diamonds Limited 20230223 0 60.55 60.55 60.55 60.55 9000 60.55
540716.BSE ICICI Lombard General Insurance Company Limited 20230223 0 1096.1 1105.45 1080.75 1094.45 13022 1094.45 down down correct
540719.BSE SBI Life Insurance Company Limited 20230223 0 1128.05 1141.5 1124.8 1134.65 9902 1134.65 up up correct
540724.BSE Prataap Snacks Limited 20230223 0 798.5 805 787 792.5 467 792.5 down down correct
540726.BSE Trident Texofab Limited 20230223 0 73.7 76 71 74.3 1173 74.3 up up correct
540729.BSE Vanta Bioscience Limited 20230223 0 76.1 76.1 76.1 76.1 21000 76.1
540730.BSE Mehai Technology Limited 20230223 0 12.6 13 12.3 12.7 5228 12.7 up up correct
540735.BSE IRIS Business Services Limited 20230223 0 79.3 83.4 77.1 81.7 6673 81.7 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230223 0 235.15 244.2 235.1 241.65 3802 241.65 up up correct
540743.BSE Godrej Agrovet Limited 20230223 0 439.4 442.95 437.5 439.6 3879 439.6 up up correct
540749.BSE MAS Financial Services Limited 20230223 0 801.85 848 795 844.75 4069 844.75 up up correct
540750.BSE Indian Energy Exchange Limited 20230223 0 146 146 141.4 142.25 303361 142.25 down down correct
540755.BSE General Insurance Corporation of India 20230223 0 150 151.5 146.5 149.6 40321 149.6 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230223 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230223 0 528.6 535 525.6 534.8 2070 534.8 up up correct
540768.BSE Mahindra Logistics Limited 20230223 0 380 382.5 371.5 374.3 3367 374.3 down down correct
540769.BSE The New India Assurance Company Limited 20230223 0 101.5 102.9 100.9 101.55 52652 101.55 up up correct
540775.BSE Khadim India Ltd 20230223 0 196.3 199.3 193.45 193.6 1468 193.6 down down correct
540776.BSE 5paisa Capital Ltd. 20230223 0 286.55 288.85 284.05 285.3 686 285.3 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230223 0 495.05 495.1 485.4 486.4 141159 486.4 down down correct
540789.BSE Diligent Media Corporation Limited 20230223 0 3.08 3.13 2.81 2.82 11842 2.82 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230223 0 123.5 133.1 123.5 128.5 36000 128.5 up up correct
540797.BSE Shalby Ltd. 20230223 0 129.95 130.45 127.5 129.3 3767 129.3 down down correct
540798.BSE Future Supply Chain Solutions Ltd. 20230223 0 19.75 20 19.5 19.75 3554 19.75
540809.BSE Mrc Exim Ltd. 20230223 0 60.5 60.5 56.75 58.1 53799 58.1 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230223 0 26.05 26.2 24.1 24.95 33009 24.95 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230223 0 318.55 323.75 315 316.55 12111 316.55 down down correct
540901.BSE Praxis Home Retail Ltd. 20230223 0 23 24.05 22.7 23.15 1814 23.15 up up correct
540902.BSE Amber Enterprises India Ltd. 20230223 0 1912.9 1913.15 1868.25 1881.9 11698 1881.9 down down correct
540937.BSE Medico Remedies Ltd 20230223 0 326.95 328 325 328 985 328 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230223 0 18.5 19.65 18.3 19.65 165053 19.65 up up correct
540975.BSE Aster DM Healthcare Ltd 20230223 0 228 231.2 222.3 229.9 6787 229.9 up up correct
541019.BSE H.G. Infra Engineering Limited 20230223 0 742.95 747.95 718.9 722.4 38279 722.4 down down correct
541083.BSE Inflame Appliances Limited 20230223 0 484.95 484.95 444 451.9 2500 451.9 down down correct
541096.BSE Bharat Parenterals Limited 20230223 0 340 353.85 335 350 161 350 up up correct
541143.BSE Bharat Dynamics Limited 20230223 0 925 983.75 922.1 969.1 222607 969.1 up up correct
541144.BSE Active Clothing Co Limited 20230223 0 43.1 43.1 41.7 41.7 495 41.7 down down correct
541153.BSE Bandhan Bank Limited 20230223 0 227.25 229.95 223.9 228.95 207905 228.95 up up correct
541163.BSE Sandhar Technologies Limited 20230223 0 224.5 224.75 221.45 222.3 1573 222.3 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230223 0 203.45 205.3 200.85 201.45 20132 201.45 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230223 0 56.6 57.7 53.55 56.85 13974 56.85 up up correct
541233.BSE Lemon Tree Hotels Limited 20230223 0 75.05 75.5 73.65 74.55 419587 74.55 down down correct
541269.BSE Chemfab Alkalis Limited 20230223 0 279.6 283.4 273.5 274.75 1013 274.75 down down correct
541301.BSE Orient Electric Limited 20230223 0 274.5 280 269.3 271.65 3895 271.65 down down correct
541336.BSE IndoStar Capital Finance Limited 20230223 0 141 142.5 137.5 139.55 490 139.55 down down correct
541352.BSE Megastar Foods Limited 20230223 0 231.05 252.75 231.05 241.9 843 241.9 up up correct
541400.BSE ZIM Laboratories Limited 20230223 0 73 74.6 72.85 74 611 74 up up correct
541450.BSE Adani Green Energy Limited 20230223 0 512.35 512.35 512.35 512.35 39029 512.35
541540.BSE Solara Active Pharma Sciences Limited 20230223 0 369.95 380.1 369 371.15 27156 371.15 up up correct
541545.BSE Talwalkars Healthclubs Limited 20230223 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230223 0 0.8 0.85 0.8 0.81 25690 0.81 up up correct
541556.BSE RITES Limited 20230223 0 312.15 332 312.15 328.8 53174 328.8 up up correct
541557.BSE Fine Organic Industries Limited 20230223 0 4800.1001 4848.8501 4752.0498 4787.2998 3017 4787.2998 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230223 0 50.7 50.7 47.4 50.6 150 50.6 down down correct
541700.BSE TCNS Clothing Co. Limited 20230223 0 465.05 471.45 458.05 465 3994 465 down down correct
541770.BSE CreditAccess Grameen Limited 20230223 0 980.35 1003 977.25 992.4 3923 992.4 up up correct
541929.BSE Synergy Green Industries Limited 20230223 0 116.9 116.9 107.35 110.95 2107 110.95 down down correct
541956.BSE Ircon International Limited 20230223 0 51.95 53 50.8 52.5 416650 52.5 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230223 0 487 487 483 483 52 483 down down correct
541974.BSE Manorama Industries Limited 20230223 0 1075.75 1097.15 990.9 998.2 729 998.2 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230223 0 419.4 429.75 412.65 418.2 14942 418.2 down down correct
542012.BSE A-1 Acid Limited 20230223 0 324.65 332 323.95 325.05 61522 325.05 up up correct
542013.BSE Dolfin Rubbers Limited 20230223 0 123.85 126.8 123.8 124.5 722 124.5 up up correct
542019.BSE Shubham Polyspin Limited 20230223 0 22.3 22.8 21.5 21.7 10223 21.7 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230223 0 334.65 351 329.8 343.75 14765 343.75 up up correct
542206.BSE Nivaka Fashions Limited 20230223 0 3.21 3.38 3.05 3.15 2275 3.15 down down correct
542231.BSE Nila Spaces Limited 20230223 0 2.74 2.85 2.74 2.81 29669 2.81 up up correct
542233.BSE Trejhara Solutions Limited 20230223 0 69.95 69.95 63.7 64.15 825 64.15 down down correct
542333.BSE RPSG Ventures Limited 20230223 0 415.05 418.35 405 408.1 12725 408.1 down down correct
542351.BSE Gloster Limited 20230223 0 718.8 721 685 688.55 4275 688.55 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230223 0 134.85 136.4 129.1 135.85 2518 135.85 up up correct
542383.BSE Ritco Logistics Limited 20230223 0 136 140.25 131.95 136.1 1268 136.1 up up correct
542399.BSE Chalet Hotels Limited 20230223 0 358.7 369.2 358.7 365.6 6674 365.6 up up correct
542460.BSE The Anup Engineering Limited 20230223 0 1153 1165 1145.3 1154.2 5061 1154.2 up up correct
542484.BSE Arvind Fashions Limited 20230223 0 271.4 277.8 264.35 276.4 8098 276.4 up up correct
542597.BSE MSTC Limited 20230223 0 280 280 273.8 276.35 14913 276.35 down down correct
542602.BSE Embassy Office Parks REIT 20230223 0 305.3 307.27 304.9 305 13102 305 down down correct
542627.BSE Chandni Machines Limited 20230223 0 15 15.95 15 15.95 331 15.95 up up correct
542649.BSE Rail Vikas Nigam Limited 20230223 0 62.05 66.35 61.6 64.9 1034297 64.9 up up correct
542650.BSE Metropolis Healthcare Limited 20230223 0 1333.3 1346.5 1326 1336.85 2558 1336.85 up up correct
542651.BSE KPIT Technologies Limited 20230223 0 815.15 828.9 812.25 823.5 44362 823.5 up up correct
542655.BSE Vikas Multicorp Limited 20230223 0 3.93 4 3.9 3.93 9563128 3.93
542665.BSE Neogen Chemicals Limited 20230223 0 1267 1275.95 1251.8 1254.4 442 1254.4 down down correct
542667.BSE White Organic Retail Limited 20230223 0 70.35 70.35 70.35 70.35 1394 70.35
542669.BSE BMW Industries Ltd. 20230223 0 32.8 33.95 32.05 33.35 9057 33.15 up up correct
542670.BSE Artemis Electricals Limited 20230223 0 86.95 87.5 84 87.5 2101 87.5 up up correct
542677.BSE Mahesh Developers Limited 20230223 0 12.8 12.8 12.8 12.8 131 12.8
542684.BSE Prakash Pipes Limited 20230223 0 153.15 157.05 152.2 155.4 3682 155.4 up up correct
542685.BSE Digicontent Limited 20230223 0 16.95 16.95 15.3 16 2043 16 down down correct
542721.BSE Anand Rayons Ltd. 20230223 0 47.55 50 47 48.95 1630 48.95 up up correct
542725.BSE SBC Exports Ltd. 20230223 0 16.79 16.79 15.7 16.4 68491 16.4 down down correct
542729.BSE DCM Nouvelle Ltd. 20230223 0 140 140 132.1 132.3 2972 132.3 down down correct
542752.BSE Affle India Ltd. 20230223 0 1025 1030.9 1009.15 1016.5 16744 1016.5 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230223 0 551.95 581.85 551.95 575.05 5714 575.05 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230223 0 292.05 301.8 291.2 300.05 8366 300.05 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230223 0 1799.15 1822.95 1781 1788.5 30568 447.125 down down correct
542773.BSE IIFL Securities Ltd. 20230223 0 56.55 59.5 56.3 58.8 29750 58.8 up up correct
542774.BSE APM Finvest Ltd. 20230223 0 232.5 249.9 230.9 233.35 13299 233.35 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230223 0 2990 3094 2977.2 3064.25 7830 3064.25 up up correct
542850.BSE Goblin India Ltd. 20230223 0 71.25 71.25 70 70 8000 70 down down correct
542851.BSE Gensol Engineering Ltd. 20230223 0 870 921.95 858 881.75 16112 881.75 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230223 0 15.7 15.8 15.55 15.65 68355 15.65 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230223 0 13.55 13.55 12.9 13.22 598 13.22 down down correct
542865.BSE Anuroop Packaging Ltd. 20230223 0 50 50 50 50 5000 50
542867.BSE CSB Bank Ltd. 20230223 0 228.05 234.35 227.5 229 13198 229 up up correct
543282.BSE Niks Technology Limited 20230223 0 181.2 181.2 181.2 181.2 0 181.2
570001.BSE Tata Motors Limited 20230223 0 217.95 223.2 215.35 222.25 85400 222.25 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230223 0 925.05 940.35 925.05 933.85 1829 933.85 up up correct
590006.BSE Amrutanjan Health Care Limited 20230223 0 612.15 619.95 605.05 606.95 2506 605.95 down down correct
590018.BSE Hisar Metal Industries Limited 20230223 0 135.7 148.3 135.65 143.7 17695 143.7 up up correct
590021.BSE Bharat Rasayan Limited 20230223 0 9003.3 9068.9 8900 9034.95 129 9034.95 up up correct
590022.BSE Eastern Silk Industries Limited 20230223 0 2.99 2.99 2.8 2.89 5011 2.89 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230223 0 225.6 236.9 224.1 236.9 19403 236.9 up up correct
590025.BSE Ginni Filaments Limited 20230223 0 23 23 21.6 21.7 12520 21.7 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230223 0 66.4 66.75 64.8 64.9 64318 64.9 down down correct
590031.BSE De Nora India Limited 20230223 0 852.05 901 852.05 894.15 1375 894.15 up up correct
590051.BSE Saksoft Limited 20230223 0 147 147 142.3 143.05 80722 143.05 down down correct
590062.BSE The Andhra Sugars Limited 20230223 0 124 124.15 120.8 121.2 3252 121.2 down down correct
590071.BSE Sundaram Finance Limited 20230223 0 2315.65 2323.4 2281.45 2302.25 188 2302.25 down down correct
590072.BSE Sundaram Brake Linings Limited 20230223 0 297.2 298.05 293.95 297.55 558 297.55 up up correct
590073.BSE Wheels India Limited 20230223 0 515.65 516.95 508 509.85 1148 509.85 down down correct
590075.BSE Lambodhara Textiles Limited 20230223 0 142 156.25 142 153.2 24235 153.2 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230223 0 47.92 47.92 47.7 47.7 952 47.7 down down correct
590134.BSE Madras Fertilizers Limited 20230223 0 56.45 56.95 55.65 55.9 31020 55.9 down down correct
5PAISA.BSE 5paisa Capital Limited 20230223 0 286.55 288.85 284.05 285.3 686 285.3 down down correct
AARTIIND.BSE Aarti Industries Limited 20230223 0 524.05 526.95 516.15 520.8 21040 520.8 down down correct
AAVAS.BSE Aavas Financiers Limited 20230223 0 1861.05 1935.75 1861.05 1908.5 3969 1908.5 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230223 0 22.8 22.8 22.8 22.8 9 22.8
ABBOTINDIA.BSE Abbott India Limited 20230223 0 20308.9004 20600 20023.5508 20505.25 359 20505.25 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230223 0 87.6 91 86.25 89.75 5080 89.75 up up correct
ACE.BSE Action Construction Equipment Limited 20230223 0 367.45 376.35 363.9 370.8 84490 370.8 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230223 0 798.7 798.7 765 777.4 328 777.4 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230223 0 1375 1439.05 1350 1383.6 722478 1383.6 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230223 0 538.05 558 533.65 552.1 618246 552.1 up up correct
ADANIPOWER.BSE Adani Power Limited 20230223 0 156 158.75 154.5 154.5 3387193 154.5 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230223 0 749.35 749.35 749.35 749.35 5410 749.35
ADCON.BSE Adcon Capital Services Limited 20230223 0 1.94 1.94 1.94 1.94 40458 1.94
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230223 0 71.1 73.05 70.5 70.75 16477 70.75 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230223 0 273.05 289 267.65 285.35 15219 285.35 up up correct
ADVIKCA.BSE Advik Capital Limited 20230223 0 4.28 4.28 4.1 4.19 867309 4.19 down up incorrect
AJIL.BSE Atlas Jewellery India Limited 20230223 0 12.79 12.79 12.79 12.79 0 12.79
AJMERA.BSE Ajmera Realty & Infra India Limited 20230223 0 271.55 281 269.65 276.2 4200 276.2 up down incorrect
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230223 0 9.04 9.35 8.73 9.15 74776 9.15 up down incorrect
AKZOINDIA.BSE Akzo Nobel India Limited 20230223 0 2165.3501 2194.45 2165.3501 2177.6499 582 2177.6499 up down incorrect
ALANSCOTT.BSE Alan Scott Industriess Limited 20230223 0 51.45 51.45 47.8 48.8 5311 48.8 down up incorrect
ALICON.BSE Alicon Castalloy Limited 20230223 0 862.9 869 848.25 857.15 668 857.15 down up incorrect
ALMONDZ.BSE Almondz Global Securities Limited 20230223 0 66.45 66.45 63.35 65.05 582 65.05 down up incorrect
ALOKTEXT.BSE Alok Industries Limited 20230223 0 11.45 11.66 11.45 11.66 597360 11.66 up down incorrect
AMAL.BSE Amal Ltd 20230223 0 220.15 226 216 222.75 6162 222.75 up down incorrect
AMARAJABAT.BSE Amara Raja Batteries Limited 20230223 0 569.75 579.55 568.15 570.8 29507 570.8 up up correct
AMDIND.BSE AMD Industries Limited 20230223 0 50 52 49.05 50.2 13438 50.2 up up correct
AMINTAN.BSE Amin Tannery Limited 20230223 0 2.12 2.24 2.12 2.14 19296 2.14 up up correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230223 0 21.8 22.1 21.6 21.85 13251 21.85 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230223 0 25.2 25.9 25 25 2126 25 down down correct
ANSINDUS.BSE ANS Industries Limited 20230223 0 10 10 10 10 0 10
APARINDS.BSE Apar Industries Limited 20230223 0 2309.95 2312.8999 2238.95 2258.75 4636 2258.75 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230223 0 69.5 70.25 67.45 69 50235 69 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230223 0 39.2 39.2 35.5 35.55 1332 35.55 down down correct
ARFIN.BSE Arfin India Limited 20230223 0 20.6 21.4 20 20.8 6268 20.8 up up correct
ARMANFIN.BSE Arman Financial Services Limited 20230223 0 1411 1413.9 1364.85 1378.3 631 1378.3 down down correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230223 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230223 0 81 82.1 80.15 81.45 58301 81.45 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230223 0 15.1 16.1 15.05 15.05 51237 15.05 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230223 0 6.64 6.64 6.64 6.64 0 6.64
ASHRAM.BSE Ashram Online.com Limited 20230223 0 4 4 3.9 3.9 162 3.9 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230223 0 2791 2803.05 2701 2706.3501 74113 2706.3501 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230223 0 39.75 39.95 39.3 39.6 20241 39.6 down down correct
ASMTEC.BSE ASM Technologies Limited 20230223 0 406.5 409.95 401.1 401.75 3166 401.75 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230223 0 1859.95 1897 1805.05 1877 62585 1407.75 up up correct
ASYL.BSE Advance Syntex Limited 20230223 0 7.66 7.66 7.14 7.58 6928 7.58 down down correct
ATUL.BSE Atul Auto Ltd 20230223 0 7180.8999 7183.75 7120.3501 7158.25 741 7158.25 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230223 0 65.05 65.7 61.3 63.6 16015 63.6 down down correct
AXISBANK.BSE Axis Bank Limited 20230223 0 833.15 848.4 830.05 845.15 93005 845.15 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230223 0 3873.75 3873.75 3816.6499 3833.45 4378 3833.45 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230223 0 1127 1130.4 1103.95 1117.25 2770 1117.25 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230223 0 1357.05 1364.45 1341.05 1347.55 73129 1347.55 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230223 0 12.48 12.85 12.43 12.5 1301090 12.5 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230223 0 6038.9502 6095 5991.0498 6014.1001 933 6014.1001 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230223 0 6227.9502 6261.8501 6125.1001 6207.3999 29124 6207.3999 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230223 0 43.05 44.85 43.05 43.95 9240 43.95 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230223 0 2093.7 2093.7 2032.3 2058.05 4958 2058.05 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230223 0 240 240 231 232.3 33039 224.3 down down correct
BAPACK.BSE B & A Packaging India Limited 20230223 0 187.5 196.95 187.5 188.45 380 188.45 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230223 0 44.1 44.1 42.1 42.5 5543 42.5 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230223 0 1.35 1.35 1.28 1.31 315863 1.31 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230223 0 390 419.85 381.2 404.05 1445 404.05 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20230223 0 549.25 549.25 522 549.05 80 549.05 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230223 0 53.65 53.65 53.65 53.65 0 53.65
BFLAFL.BSE BFL Asset Finvest Limited 20230223 0 16.25 17 16 16.7 9299 16.7 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230223 0 773 777.45 761.6 762.55 65892 762.55 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230223 0 68.8 69 65.45 67.15 472 67.15 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230223 0 142.4 147.75 136.1 145.5 39820 145.5 up up correct
BIOCON.BSE Biocon Limited 20230223 0 223 223.95 219 219.9 569196 219.9 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230223 0 46 46 43.1 43.8 5290 43.8 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230223 0 140.4 143.25 133 135.45 20696 135.45 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230223 0 361.7 363 359.1 361.65 9231 361.65 down down correct
BNL.BSE Beekay Niryat Limited 20230223 0 68.75 68.75 66.1 67.35 65589 67.35 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230223 0 63.9 63.9 61.25 62.6 8017 62.6 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230223 0 449.1 458.95 449.1 453.05 10495 453.05 up up correct
BOSCHLTD.BSE Bosch Limited 20230223 0 18250.0508 18430 18131 18327.5996 716 18327.5996 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230223 0 320.6 323.55 318 320.7 73300 320.7 up up correct
BRNL.BSE Bharat Road Network Limited 20230223 0 30 30.35 29.75 29.75 1518 29.75 down down correct
BSOFT.BSE BSOFT 20230223 0 280.55 285 279.55 283 91689 283 up up correct
BURGERKING.BSE Burger King India Limited 20230223 0 98.15 98.25 96.35 96.9 19617 96.9 down down correct
CANBK.BSE Canara Bank 20230223 0 276.65 276.65 270.6 274.05 258375 274.05 down down correct
CASTROLIND.BSE Castrol India Limited 20230223 0 117.2 120.2 117.2 119.55 21909 119.55 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230223 0 7.03 7.4 6.97 7 11184 7 down down correct
CEATLTD.BSE CEAT Limited 20230223 0 1481.15 1506.95 1456.55 1477.75 3461 1477.75 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230223 0 9.04 9.33 8.58 8.62 847437 8.62 down up incorrect
CESC.BSE CESC Limited 20230223 0 77.05 77.65 76.9 77.5 189804 73 up down incorrect
CGCL.BSE Capri Global Capital Limited 20230223 0 702.05 703.85 692.85 697.9 22802 697.9 down up incorrect
CGVAK.BSE CG-VAK Software and Exports Limited 20230223 0 388 394.7 370.2 374.7 3418 374.7 down up incorrect
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230223 0 160.2 164.95 156.6 157.6 40464 157.6 down up incorrect
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230223 0 158.3 159.9 152.05 157.4 1022 157.4 down up incorrect
CHITRTX.BSE Chitradurga Spintex Limited 20230223 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230223 0 2.95 2.95 2.73 2.89 1496 2.89 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230223 0 764.75 766.25 749.75 751.5 12843 751.5 down down correct
CINEVISTA.BSE Cinevista Limited 20230223 0 10.94 11.65 10.81 11.52 7549 11.52 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230223 0 24.6 24.6 22.9 23.7 687 23.7 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230223 0 1469.95 1469.95 1447.05 1453.05 4179 1453.05 down down correct
COMFINTE.BSE Comfort Intech Limited 20230223 0 34 37.4 31.8 32.35 112756 32.35 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230223 0 17 17.55 17 17.25 10612 17.25 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230223 0 64.5 64.5 60.9 62.2 75456 62.2 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230223 0 33.1 33.65 32.5 32.75 3408 32.75 down down correct
CSL.BSE Continental Securities Limited 20230223 0 40 40 38 38 1061 38 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230223 0 51 51 48.7 51 139 51
CUB.BSE City Union Bank Ltd 20230223 0 133.8 133.8 128.7 132.55 154148 132.55 down down correct
CYIENT.BSE Cyient Limited 20230223 0 970.05 995.05 965.2 977.5 39318 977.5 up up correct
DABUR.BSE Dabur India Limited 20230223 0 531 543 530.35 539.65 36931 539.65 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230223 0 47.65 47.9 46.8 47.1 3845 47.1 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230223 0 318 328 315.6 325.9 40969 325.9 up up correct
DCBBANK.BSE DCB Bank Limited 20230223 0 112.2 115.65 112.2 114.95 116253 114.95 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230223 0 14.67 14.67 14.67 14.67 0 14.67
DHRUV.BSE Dhruv Consultancy Services Limited 20230223 0 58.15 58.2 54.25 55.8 2111 55.8 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230223 0 620.05 635.5 610.05 620.55 746 620.55 up up correct
DOLAT.BSE Dolat Investments Limited 20230223 0 52.9 52.9 50.5 50.65 13974 50.65 down down correct
DOLLAR.BSE Dollar Industries Limited 20230223 0 321.7 329.9 320.95 324.15 3319 324.15 up up correct
DONEAR.BSE Donear Industries Limited 20230223 0 81.7 83.3 80.65 80.85 11819 80.85 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230223 0 4478.1001 4512 4441 4451.9502 3073 4451.9502 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230223 0 225.1 225.1 225.1 225.1 7 225.1
DSSL.BSE Dynacons Systems and Solutions Ltd 20230223 0 404.65 418 382 385.1 7396 385.1 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230223 0 7.7 7.7 7.7 7.7 500 7.7
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230223 0 88 88.4 84.5 85.15 228541 85.15 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230223 0 66 67.9 66 66.1 343 66.1 up up correct
DYNPRO.BSE Dynemic Products Limited 20230223 0 288.4 289.1 281.2 284.25 1248 284.25 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230223 0 5.35 5.44 5.17 5.34 20807 5.34 down down correct
EIHOTEL.BSE EIH Limited 20230223 0 157.5 165.55 155.65 164.5 63219 164.5 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230223 0 76.95 84.25 76.5 80 229721 80 up up correct
EMAMILTD.BSE Emami Limited 20230223 0 397.7 401.6 385.65 387.65 15223 387.65 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230223 0 67.95 67.95 67.95 67.95 24 67.95
ENDURANCE.BSE Endurance Technologies Limited 20230223 0 1326.9 1342.7 1310.8 1318.05 392 1318.05 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230223 0 19.3 19.3 17.9 18.05 16954 18.05 down down correct
ENGINERSIN.BSE Engineers India Limited 20230223 0 73.15 73.6 71.5 72.2 194097 72.2 down down correct
ENTRINT.BSE Enterprise International Limited 20230223 0 20.6 20.6 20.6 20.6 0 20.6
ESCORTS.BSE Escorts Limited 20230223 0 2091.8501 2096.7 2034.85 2040.75 10538 2040.75 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230223 0 8.4 9.02 8.4 8.96 6629 8.96 up up correct
ESTER.BSE Ester Industries Limited 20230223 0 94.4 95.15 92.5 93.1 10603 93.1 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230223 0 314.4 315.05 311.1 311.95 2590 311.95 down down correct
EVERESTO.BSE Everest Organics Limited 20230223 0 103 105.85 99.45 99.55 1363 99.55 down down correct
FEL.BSE Future Enterprises Limited 20230223 0 1.1 1.1 1.05 1.05 445315 1.05 down down correct
FELDVR.BSE Future Enterprises Limited 20230223 0 6.7 6.7 6.35 6.35 1606 6.35 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230223 0 41.45 41.45 41.45 41.45 0 41.45
GAIL.BSE GAIL (India) Limited 20230223 0 97 99.1 96.3 98.05 1628037 98.05 up up correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230223 0 505 525 505 519.5 2222 519.5 up down incorrect
GANECOS.BSE Ganesha Ecosphere Limited 20230223 0 846.1 863.5 836.55 860.6 2913 860.6 up down incorrect
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230223 0 309.05 315.75 307.8 314.6 1027 314.6 up down incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230223 0 8.11 8.11 8.11 8.11 0 8.11
GCMSECU.BSE GCM Securities Limited 20230223 0 2.3 2.3 2.11 2.29 18717 2.29 down up incorrect
GENPHARMA.BSE Generic Pharmasec Ltd 20230223 0 3.95 3.95 3.85 3.93 204465 3.93 down up incorrect
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230223 0 88.15 91.3 88.15 90.35 17969 90.35 up up correct
GEPIL.BSE GE Power India Limited 20230223 0 119.15 119.95 116.05 116.75 8202 116.75 down down correct
GHCL.BSE GHCL Limited 20230223 0 519.95 524.6 517.3 519.65 5325 519.65 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230223 0 96 98 93.3 97.6 831 97.6 up up correct
GKB.BSE GKB Ophthalmics Limited 20230223 0 116.55 120 115.8 115.8 6795 115.8 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230223 0 53.3 58.5 52.5 57.35 16463 57.35 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230223 0 38.95 39 37 38.75 23253 38.75 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230223 0 137.8 139.9 136.7 138.75 53443 138.75 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230223 0 85.5 85.5 81 82.4 1505 82.4 down down correct
GODREJIND.BSE Godrej Industries Limited 20230223 0 420 421.1 416.5 420.3 2958 420.3 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230223 0 44.05 44.05 42.1 42.15 304 42.15 down down correct
GOKAKTEX.BSE Gokak Textiles Limited 20230223 0 23.5 23.5 22.35 22.35 966 22.35 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230223 0 113.8499 115.9499 112.0999 113.3999 243997 112.7429 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230223 0 56 57.9 54.5 57.55 207 57.55 up up correct
GOLDIAM.BSE Goldiam International Limited 20230223 0 146.85 148.45 145.5 145.75 15117 145.75 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230223 0 119 120 114 118.5 1489 118.5 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230223 0 103 106.5 102.45 104.75 253595 104.75 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230223 0 93 95.15 92.75 94.55 19571 94.55 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230223 0 131.35 134.1 130.2 130.85 124926 130.85 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230223 0 263.1 274.2 263.1 270.75 27057 270.75 up up correct
GSS.BSE GSS Infotech Limited 20230223 0 224.85 226.15 220 221.3 19515 221.3 down down correct
GTL.BSE GTL Limited 20230223 0 5.92 5.93 5.68 5.7 111451 5.7 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230223 0 0.87 0.9 0.85 0.89 14720547 0.89 up up correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230223 0 12.7 12.7 12.7 12.7 10000 12.7
HAL.BSE Hindustan Aeronautics Limited 20230223 0 2561.05 2572.75 2529 2541.55 16316 2541.55 down down correct
HALDER.BSE Halder Venture Limited 20230223 0 288.4 289.85 270.05 274.95 123 274.95 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230223 0 5.01 5.4 5.01 5.1 341 5.1 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230223 0 1.95 1.99 1.87 1.97 26870 1.97 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230223 0 5925 5989.9502 5836.5498 5902.8999 638 5902.8999 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230223 0 409.68 409.68 400 402.6 716 402.6 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230223 0 4.27 4.27 4.06 4.06 7512 4.06 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230223 0 102.55 104.55 101.6 103.15 293154 103.15 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230223 0 14.4 14.4 13.55 13.75 107894 13.75 down down correct
HCLTECH.BSE HCL Technologies Limited 20230223 0 1098.15 1111.65 1092.65 1094.75 29090 1094.75 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230223 0 2610 2617.2 2582 2600.75 11007 2600.75 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230223 0 1815.05 1826.05 1764.1 1779.25 9917 1779.25 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230223 0 1613.05 1616.6 1592.3 1603.35 149432 1603.35 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230223 0 3.94 3.94 3.75 3.77 175369 3.77 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230223 0 168.75 171.6 168.05 171.1 11184 171.1 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230223 0 2500 2512 2482.3999 2495.8999 8391 2495.8999 down down correct
HIL.BSE HIL Limited 20230223 0 2344.75 2365 2316.7 2354.8999 651 2354.8999 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230223 0 428.1 438 428.1 436.65 66942 436.65 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230223 0 13.65 13.95 13.05 13.75 37625 13.75 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230223 0 11.82 11.82 11.82 11.82 0 11.82
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230223 0 137.6 138.75 136.1 137.25 78535 137.25 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230223 0 2492 2515.2 2479.3501 2490.1001 10653 2490.1001 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230223 0 197.55 199.45 194.25 196.6 642 196.6 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230223 0 51.75 51.75 50.25 51.4 4344 51.4 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230223 0 26.95 28.25 26.5 26.65 16324 26.65 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230223 0 36366 36907.6992 35845 36757.8516 205 36757.8516 up up correct
HPL.BSE HPL Electric & Power Limited 20230223 0 85.25 85.95 84.2 84.65 16787 84.65 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230223 0 85.6 86.65 84.65 85 114948 85 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230223 0 834 844 833.55 840.1 112382 840.1 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230223 0 410 410 401.45 402.6 26294 402.6 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230223 0 6.25 6.55 5.41 5.41 43078 5.41 down down correct
IDEA.BSE Vodafone Idea Limited 20230223 0 6.99 7.03 6.61 6.68 39536539 6.68 down down correct
IFCI.BSE IFCI Limited 20230223 0 11.06 11.2 10.78 10.91 1546813 10.91 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230223 0 234.65 238.4 231.85 235.7 732 235.7 up up correct
IFINSEC.BSE India Finsec Limited 20230223 0 30.3 30.3 27.5 27.7 21075 27.7 down down correct
IIFL.BSE IIFL Finance Limited 20230223 0 438.95 443.75 429.9 435.2 13870 435.2 down down correct
IISL.BSE Indian Infotech Software Ltd 20230223 0 2.9 3.13 2.7 2.78 13062 2.78 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230223 0 693.8 698.6 688 690.8 648 690.8 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230223 0 137.15 140.45 136.1 138.3 1542 138.3 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230223 0 20.1 21.9 20.05 20.05 636 20.05 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230223 0 44 46.2 44 45.6 6757 45.6 up up correct
INDRAIND.BSE Indra Industries Limited 20230223 0 4.15 4.15 4.15 4.15 0 4.15
INDRENEW.BSE Ind Renewable Energy Limited 20230223 0 10.5 10.99 10.01 10.93 3821 10.93 up up correct
INDUSFINL.BSE Indus Finance Limited 20230223 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230223 0 1085.4 1096.75 1066.9 1075.15 86161 1075.15 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230223 0 165.8 175.9 162.7 173.5 653207 173.5 up up correct
INFY.BSE Infosys Limited 20230223 0 1570 1570 1548 1551.5 220637 1551.5 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230223 0 23 23.5 21.5 22 1575 22 down down correct
IOB.BSE Indian Overseas Bank 20230223 0 24.3 25.25 23.8 24.7 1908617 24.7 up up correct
IOC.BSE Indian Oil Corporation Limited 20230223 0 77.9 77.9 76.75 77.25 1181762 77.25 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230223 0 308 309.75 302 303 13808 303 down down correct
ISWL.BSE India Steel Works Limited 20230223 0 1.73 1.77 1.65 1.69 615608 1.69 down down correct
ITC.BSE ITC Limited 20230223 0 383.9 394 383.1 387.6 1128629 387.6 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230223 0 100.25 100.65 98.75 99.85 84499 99.85 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230223 0 6.79 6.79 6.6 6.76 37567 6.76 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230223 0 25.1 26.1 25.1 26.05 8439 26.05 up up correct
IZMO.BSE Izmo Ltd 20230223 0 88.65 95 88.65 94.05 18005 94.05 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230223 0 46.2 46.2 43.15 45.5 1599 45.5 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230223 0 67.1 70.35 67.1 70.2 3942 70.2 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230223 0 121.95 123 119.5 120.35 52193 120.35 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230223 0 36.4 36.5 34.05 35.5 3301 35.5 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230223 0 235.65 235.65 235.65 235.65 0 235.65
JAMSHRI.BSE Jamshri Realty Limited 20230223 0 3810 3810 3810 3810 0 3810
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230223 0 146.7 146.7 142.1 142.2 868 142.2 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230223 0 6.5 6.5 6.02 6.19 20128 6.19 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230223 0 23 23 22.65 22.7 2218 22.7 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230223 0 89.75 89.75 86.8 87.8 4091 87.8 down down correct
JCTLTD.BSE JCT Limited 20230223 0 2.38 2.47 2.27 2.38 1175058 2.38
JDORGOCHEM.BSE JD Orgochem Limited 20230223 0 5.54 5.54 5.27 5.27 108 5.27 down up incorrect
JHACC.BSE Jhaveri Credits and Capital Limited 20230223 0 30.99 30.99 30.89 30.99 67645 30.99
JHS.BSE JHS Svendgaard Laboratories Limited 20230223 0 16.65 17.3 16.3 17.1 3902 17.1 up down incorrect
JINDALSAW.BSE Jindal Saw Limited 20230223 0 149.95 151.7 148.05 149.2 168746 149.2 down up incorrect
JINDALSTEL.BSE Jindal Steel & Power Limited 20230223 0 575.05 586.5 573 581.25 56325 581.25 up down incorrect
JINDRILL.BSE Jindal Drilling & Industries Limited 20230223 0 275 282.3 272.2 279.6 1158 279.6 up down incorrect
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230223 0 18.7 18.7 16.2 16.25 8359 16.25 down up incorrect
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230223 0 28.5 28.65 27.6 27.8 407861 27.8 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230223 0 13.4 13.4 13.25 13.25 5921 13.25 down down correct
JKIL.BSE J. Kumar Infraprojects Limited 20230223 0 255.15 260.65 252.9 260.1 4902 260.1 up up correct
JKPAPER.BSE JK Paper Limited 20230223 0 386.1 395.15 386.1 391.65 33099 391.65 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230223 0 1985 1998 1850.1 1924.15 903 1924.15 down down correct
JMFINANCIL.BSE JM Financial Limited 20230223 0 66.2 66.2 64.45 64.8 48481 64.8 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230223 0 8.74 8.8 8.45 8.64 926626 8.64 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230223 0 6.82 7.07 6.76 6.86 14507151 6.86 up up correct
JPTSEC.BSE JPT Securities Limited 20230223 0 5.7 5.7 5.7 5.7 0 5.7
JRFOODS.BSE J. R. Foods Limited 20230223 0 4.27 4.27 4.27 4.27 100 4.27
JSL.BSE Jindal Stainless Limited 20230223 0 263.9 273.7 262.95 270.65 125737 270.65 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230223 0 693.15 714 693.15 701.25 44746 701.25 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230223 0 6.18 6.48 6.18 6.36 1358 6.36 up up correct
JTEKTINDIA.BSE JTEKT India Ltd 20230223 0 109.35 109.8 105.25 105.7 31243 105.7 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230223 0 454 455.3 441.75 443 43251 443 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230223 0 309.5 319.05 309.5 318.75 3027 318.75 up up correct
JYOTI.BSE Jyoti Limited 20230223 0 18.4 18.95 18 18.1 13611 18.1 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230223 0 1280.8 1297.9 1272 1281.35 6864 1281.35 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230223 0 554.25 563.25 539.8 557.55 64037 557.55 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230223 0 1039.05 1058.5 1039.05 1047.5 1296 1047.5 up up correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230223 0 510.05 518.95 506.05 516.2 5270 516.2 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230223 0 9.22 9.22 9 9.22 3204 9.22
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230223 0 128.85 130.7 125.7 128.55 9371 128.55 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230223 0 322 335.3 317.6 331.65 16537 331.65 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230223 0 85 85 77.4 77.65 501 77.65 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230223 0 124.55 125.65 120.65 120.95 3581 120.95 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230223 0 21.39 22.06 21.39 22.055 357900 22.055 up up correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230223 0 98.6 103.5 96.4 102.3 339592 102.3 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230223 0 7222 7389 7100 7277.1499 18 7277.1499 up up correct
KBSINDIA.BSE KBS India Limited 20230223 0 10.05 10.05 9.23 9.345 121320 9.345 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230223 0 25.5 25.5 25.5 25.5 1855 25.5
KCLINFRA.BSE KCL Infra Projects Limited 20230223 0 1.79 1.8 1.67 1.8 1405637 1.8 up up correct
KCP.BSE The KCP Limited 20230223 0 98 98.6 96.95 98.35 6345 98.35 up up correct
KDDL.BSE KDDL Limited 20230223 0 1176.15 1181.2 1030.7 1056.1 12597 1056.1 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230223 0 60.15 62.5 59.95 60.35 973 60.35 up down incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230223 0 59.7 59.7 58 58.4 30438 58.4 down up incorrect
KEYFINSER.BSE Keynote Corporate Services Limited 20230223 0 97.05 101.65 97.05 98.3 3446 98.3 up down incorrect
KFBL.BSE Kothari Fermentation and Biochem Limited 20230223 0 45 45.05 43.05 43.55 2164 43.55 down up incorrect
KHODAY.BSE Khoday India Limited 20230223 0 87 87.1 86.5 87.1 342 87.1 up down incorrect
KHOOBSURAT.BSE Khoobsurat Limited 20230223 0 1.5 1.5 1.36 1.42 273196 1.42 down up incorrect
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230223 0 1.21 1.21 1.21 1.21 0 1.21
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230223 0 418.4 421.5 404.45 415.3 64158 415.3 down up incorrect
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230223 0 357.9 362.2 354.95 356.95 7446 356.95 down up incorrect
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230223 0 589 602.05 585 599.2 39605 599.2 up up correct
KITEX.BSE Kitex Garments Limited 20230223 0 147.2 147.8 142.1 144.05 8632 144.05 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230223 0 13.25 13.25 13.25 13.25 203 13.25
KLBRENG-B.BSE Kilburn Engineering Limited 20230223 0 83.9 88.65 83.5 88.4 249781 88.4 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230223 0 26.45 26.8 25.6 26 58350 26 down down correct
KNRCON.BSE KNR Constructions Limited 20230223 0 255.95 255.95 250.5 253.15 4361 253.15 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230223 0 2.51 2.51 2.41 2.51 16074 2.51
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230223 0 70.65 71.55 69.85 71.25 5708 71.25 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230223 0 269.85 288 269.6 277.25 23005 277.25 up up correct
KOPRAN.BSE Kopran Limited 20230223 0 120.9 124 119.25 120.85 4875 120.85 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230223 0 1710 1713.95 1688.05 1707.05 37672 1707.05 down down correct
KRBL.BSE KRBL Limited 20230223 0 350.05 359.25 343.6 355.3 31447 355.3 up down incorrect
KRISHNA.BSE Krishna Ventures Limited 20230223 0 98.5 103.4 93.85 103.3 68061 103.3 up down incorrect
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230223 0 25.2 25.2 25.2 25.2 37 25.2
KRITINUT.BSE Kriti Nutrients Limited 20230223 0 45.2 46.05 44.65 45.5 1789 45.5 up down incorrect
KRL.BSE Kintech Renewables Limited 20230223 0 400.9 400.9 390.65 390.65 345 390.65 down up incorrect
KSCL.BSE Kaveri Seed Company Limited 20230223 0 525.4 534.55 520.7 525.05 3296 525.05 down up incorrect
KTKBANK.BSE The Karnataka Bank Limited 20230223 0 138 139.95 137.1 138.55 59953 138.55 up down incorrect
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230223 0 63.95 63.95 62.78 63.75 1531 63.75 down up incorrect
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230223 0 11165.9502 11206.2998 10814.5996 10847.75 562 10847.75 down up incorrect
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230223 0 675.65 676.95 665.45 674.6 2345 674.6 down up incorrect
LIBORD.BSE Libord Securities Limited 20230223 0 13.87 13.87 13.87 13.87 0 13.87
LKPFIN.BSE LKP Finance Limited 20230223 0 78.8 82.95 78.8 81.75 195 81.75 up up correct
LKPSEC.BSE LKP Securities Limited 20230223 0 12.56 13.62 12.56 12.93 26194 12.93 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230223 0 21.5 21.7 20.3 20.55 1427137 20.55 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230223 0 109 109 103.05 103.4 675 103.4 down down correct
LT.BSE Larsen & Toubro Limited 20230223 0 2200 2208 2155 2159.8 41057 2159.8 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230223 0 4816.05 4871.05 4762.6 4854.05 6657 4854.05 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230223 0 90.95 92.2 85 85.7 36346 85.7 down down correct
LUPIN.BSE Lupin Limited 20230223 0 660.1 666.7 657.2 658.5 13747 658.5 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230223 0 5.38 5.38 5.03 5.15 4116 5.15 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230223 0 1325 1325 1305.35 1313.45 22149 1313.45 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230223 0 255.05 257.35 251.65 255.45 64658 255.45 up up correct
MAANALU.BSE Maan Aluminium Limited 20230223 0 195.1 199.55 191.6 192.75 2113 192.75 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230223 0 106 107.1 106 107.1 180 107.1 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230223 0 39.05 40.05 38.8 39.8 1604 39.8 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230223 0 4.67 4.72 4.55 4.55 1026 4.55 down down correct
MAHABANK.BSE Bank of Maharashtra 20230223 0 24.65 25.9 24.65 25.65 1823343 25.65 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230223 0 367.65 382.55 367.35 377.95 15291 377.95 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230223 0 44.6 44.85 43.65 43.95 7285 43.95 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230223 0 66.55 70.05 66.55 68.35 75369 68.35 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230223 0 104.25 106.1 102.6 104.05 419113 104.05 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230223 0 16.4 16.55 16.1 16.15 6835 16.15 down down correct
MARALOVER.BSE Maral Overseas Limited 20230223 0 51.95 53.65 51.95 52.1 2699 52.1 up up correct
MARICO.BSE Marico Limited 20230223 0 503.65 504.8 496.4 501.4 19916 496.8414 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230223 0 8667.0498 8749.5 8616.6504 8745.0498 99705 8745.0498 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230223 0 430.5 432.6 426.55 428.45 20208 428.45 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230223 0 90 90 84.95 85.7 9153 85.7 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230223 0 9.21 10.1 9.21 9.9 35601 9.9 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230223 0 1378.05 1390 1363.15 1381.95 16902 1381.95 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230223 0 13.35 13.75 13.05 13.75 40213 13.75 up up correct
MERCATOR.BSE Mercator Limited 20230223 0 0.93 0.99 0.93 0.93 68146 0.93
METALFORGE.BSE Metalyst Forgings Limited 20230223 0 3.77 3.8 3.65 3.65 1850 3.65 down down correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230223 0 45.5 46.5 45.05 46.2 2099 46.2 up up correct
MFSL.BSE Max Financial Services Limited 20230223 0 703 705.35 684.7 690.3 12276 690.3 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230223 0 286.05 304.5 283.25 300.75 26143 300.75 up up correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230223 0 271.9 278.5 264.3 276.85 7925 276.85 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230223 0 7.29 7.29 6.77 6.77 2380 6.77 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230223 0 20.2 20.2 18.85 18.9 2555 18.9 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230223 0 15.2 15.6 14.55 15.1 61556 15.1 down down correct
MIRZAINT.BSE Mirza International Limited 20230223 0 282.75 290.9 275.95 288.3 155983 288.3 up up correct
MOHITE.BSE Mohite Industries Limited 20230223 0 19.25 19.8 17.8 18.95 1919 18.95 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230223 0 928 928 906.05 907.6 175 907.6 down up incorrect
MPSLTD.BSE MPS Limited 20230223 0 1115.5 1133 1090.05 1107.65 1262 1107.65 down up incorrect
MRF.BSE MRF Limited 20230223 0 88389 88389 86101.0469 86761.25 437 86761.25 down up incorrect
MSPL.BSE MSP Steel & Power Limited 20230223 0 9.2 9.2 8.8 9.03 45428 9.03 down up incorrect
MUNJALSHOW.BSE Munjal Showa Limited 20230223 0 92.2 92.2 90.65 90.8 4025 90.8 down up incorrect
NAGREEKEXP.BSE Nagreeka Exports Limited 20230223 0 33.75 34.3 33.15 33.15 269 33.15 down up incorrect
NAM.BSE Nam Securities Limited 20230223 0 42 42 39.35 41.75 20 41.75 down up incorrect
NATCAPSUQ.BSE Natural Capsules Limited 20230223 0 442.9 454 411 421 10622 421 down up incorrect
NATIONALUM.BSE National Aluminium Company Limited 20230223 0 81.25 82.45 80.75 81.95 1557750 81.95 up down incorrect
NATPEROX.BSE National Peroxide Limited 20230223 0 1484.4 1484.4 1455 1473.95 647 1473.95 down up incorrect
NAUKRI.BSE Info Edge (India) Limited 20230223 0 3500.05 3536.55 3433.2 3506.3501 96666 3506.3501 up down incorrect
NAYSAA.BSE Naysaa Securities Limited 20230223 0 95 95 95 95 0 95
NCC.BSE NCC Limited 20230223 0 88.1 90.25 87.35 89.25 301321 89.25 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230223 0 6.3 6.3 6 6 1000 6 down down correct
NCLIND.BSE NCL Industries Limited 20230223 0 172.85 173.95 171.3 172.3 2789 172.3 down down correct
NDL.BSE Nandan Denim Limited 20230223 0 20.15 21.4 19.55 19.8 5885 19.8 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230223 0 15.1 15.1 15.1 15.1 1 15.1
NESTLEIND.BSE Nestlé India Limited 20230223 0 18684.75 18825.6504 18563.5996 18641.3496 513 18641.3496 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230223 0 48.98 48.98 47.05 47.4 1463 47.4 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230223 0 449.8 456.6 444.6 446.45 8970 446.45 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230223 0 13.55 13.55 12.75 13.5 1250 13.5 down down correct
NFL.BSE National Fertilizers Limited 20230223 0 61.45 62.3 60.75 61.85 222980 61.85 up up correct
NHPC.BSE NHPC Ltd 20230223 0 38.75 39.2 38.55 38.75 253494 38.75
NIKHILAD.BSE Nikhil Adhesives Limited 20230223 0 103.05 106.95 98.85 105.9 22960 105.9 up up correct
NIKKIGL.BSE Nikki Global Finance Limited 20230223 0 7.72 7.72 7.72 7.72 0 7.72
NILE.BSE Nile Limited 20230223 0 536.55 538.3 527.6 530.15 870 530.15 down up incorrect
NINSYS.BSE NINtec Systems Limited 20230223 0 329.8 345.3 315.3 345.3 14468 345.3 up down incorrect
NITCO.BSE NITCO Limited 20230223 0 23.1 24.1 23.1 23.2 5641 23.2 up down incorrect
NMDC.BSE NMDC Limited 20230223 0 116 117.8 114.2 117.05 1048270 113.3 up down incorrect
NOCIL.BSE NOCIL Limited 20230223 0 229.7 230.95 225.05 229.5 21144 229.5 down up incorrect
NORRIS.BSE Norris Medicines Limited 20230223 0 12.31 13.45 12.3 13.36 2209 13.36 up down incorrect
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230223 0 12.9 12.9 12.9 12.9 0 12.9
NPRFIN.BSE NPR Finance Limited 20230223 0 15.65 15.65 15 15 15 15 down up incorrect
NTCIND.BSE ntc industries limited 20230223 0 80.1 81.45 73.1 77.2 1341 77.2 down up incorrect
NTPC.BSE NTPC Limited 20230223 0 170.2 171.65 169 169.6 1160734 169.6 down up incorrect
NXTDIGITAL.BSE Nxtdigital Ltd 20230223 0 123.85 123.85 120 120 5733 120 down up incorrect
ODYSSEY.BSE Odyssey Technologies Limited 20230223 0 45.3 45.6 43.2 44.95 1073 44.95 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230223 0 3155.05 3181.8 3149.5 3154.3501 1719 3154.3501 down down correct
OIL.BSE Oil India Limited 20230223 0 247.5 248.6 243.95 245.7 171178 245.7 down down correct
OKPLA.BSE OK Play India Limited 20230223 0 77.55 77.55 77.55 77.55 33977 77.55
OLYMPTX.BSE Olympia Industries Limited 20230223 0 120 123.45 116.85 120 489 120
OMAXAUTO.BSE Omax Autos Limited 20230223 0 50.75 52.45 50.75 52.45 2490 52.45 up up correct
OMAXE.BSE Omaxe Limited 20230223 0 58.7 58.7 56.8 57 1630 57 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230223 0 153.75 156.2 153.35 154.75 337135 150.75 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230223 0 70.05 70.9 68.25 69.2 254619 69.2 down down correct
ORACLECR.BSE Oracle Credit Limited 20230223 0 94.6 103.6 94.3 94.3 5029 94.3 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230223 0 137.1 137.1 133 133.25 477 133.25 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230223 0 5.83 6.34 5.83 6.34 800 6.34 up up correct
ORIENTBELL.BSE Orient Bell Limited 20230223 0 551.75 563 511.7 521.7 295 521.7 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230223 0 656.7 675 652.25 663.8 545 663.8 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230223 0 37.8 38 37.1 37.35 139753 37.35 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230223 0 2539.3999 2545.05 2504.05 2514.5 294 2514.5 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230223 0 23.5 23.5 22.45 22.7 1509 22.7 down down correct
OSCARGLO.BSE Oscar Global Limited 20230223 0 5.81 5.81 5.81 5.81 0 5.81
OSIAJEE.BSE Osiajee Texfab Limited 20230223 0 44.5 47.5 43.55 44.5 1761 44.5
OTCO.BSE OTCO International Ltd 20230223 0 5.17 5.66 5.17 5.66 141 5.66 up up correct
OZONEWORLD.BSE Ozone World Limited 20230223 0 6.29 6.29 6.29 6.29 4256 6.29
PAGEIND.BSE Page Industries Limited 20230223 0 38400 38400 37640.9492 38079.1484 240 38079.1484 down down correct
PAISALO.BSE Paisalo Digital Limited 20230223 0 63.75 63.75 57.8 58.15 11847 58.15 down down correct
PANTH.BSE Synergy Bizcon Limited 20230223 0 7.53 8.04 7.4 7.92 83139 7.92 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230223 0 78 79.5 76.5 78.35 29821 78.35 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230223 0 40.15 44.35 40.15 44.35 1397621 44.35 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230223 0 6.45 6.67 6.45 6.67 36435 6.67 up up correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230223 0 22.75 22.75 22.6 22.75 625 22.75
PATELSAI.BSE Patels Airtemp (India) Limited 20230223 0 228.45 228.45 221 222.05 3161 222.05 down down correct
PATSPINLTD.BSE Patspin India Limited 20230223 0 11 11.5 11 11.25 1503 11.25 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230223 0 21.4 23.6 21.4 23.6 567252 23.6 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230223 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230223 0 815.85 815.85 790.2 794.65 57324 794.65 down down correct
PENIND.BSE Pennar Industries Limited 20230223 0 77.9 78.2 74.7 77.7 61703 77.7 down down correct
PFC.BSE Power Finance Corporation Limited 20230223 0 146.1 148.5 145.05 147.55 290594 147.55 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230223 0 4561.6 4596.2 4547.1 4555.1 159 4555.1 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230223 0 50.55 50.55 50.4 50.4 2351 50.4 down down correct
PHRMASI.BSE Phaarmasia Limited 20230223 0 23.55 23.55 23.55 23.55 180 23.55
PIFL.BSE Pacheli Industrial Finance Limited 20230223 0 7.35 7.35 7.35 7.35 0 7.35
PIIND.BSE PI Industries Limited 20230223 0 3192.25 3245.6499 3151.3999 3160.6001 4260 3156.1001 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230223 0 7.6 7.7 7.21 7.55 1450 7.55 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230223 0 63 63 59.9 60.4 15135 60.4 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230223 0 129.45 129.45 119.25 119.25 1795 119.25 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230223 0 215.75 215.75 212.8 213.25 189796 213.25 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230223 0 68 68 66.2 66.5 20966 66.2 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230223 0 413.05 418.9 396 403.35 38583 403.35 down down correct
PRICOLLTD.BSE Pricol Limited 20230223 0 196.25 197.35 192.65 193.4 80454 193.4 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230223 0 12.5 12.5 12.5 12.5 200 12.5
PRIMESECU.BSE Prime Securities Limited 20230223 0 94.3 104 94.3 99 693 99 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230223 0 23.95 23.95 22.55 22.75 73765 22.75 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230223 0 245 245 245 245 0 245
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230223 0 943.45 945 883.15 890.25 580 890.25 down down correct
PVR.BSE PVR Limited 20230223 0 1623.4 1641 1594.35 1600.4 14585 1600.4 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230223 0 47.92 47.92 47.7 47.7 952 47.7 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230223 0 3.16 3.79 3.16 3.79 250 3.79 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230223 0 23.65 25 23.65 23.65 140 23.65
QUEST.BSE Quest Softech (India) Limited 20230223 0 63.35 64.7 61.25 61.25 42629 61.25 down down correct
RADICO.BSE Radico Khaitan Limited 20230223 0 1099.4 1135.1 1099.4 1132.55 6872 1132.55 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230223 0 11.15 11.2 9.5 10.83 4460 10.83 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230223 0 710.1 717.85 682.4 689.4 15622 689.4 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230223 0 750.65 772.15 737.1 767.7 2542 767.7 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20230223 0 18.95 19.3 18.3 18.75 395712 18.75 down down correct
RAMAVISION.BSE Rama Vision Limited 20230223 0 47.85 47.85 44.6 44.7 11059 44.7 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230223 0 717.75 730.75 717.75 723.5 4193 723.5 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230223 0 6.6 6.6 6.15 6.15 81 6.15 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230223 0 205.4 205.4 198 203 701 203 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230223 0 3420 3587.8999 3400 3587.8999 22 3587.8999 up up correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230223 0 26.25 28.45 26.25 28.25 4273 28.25 up up correct
RBL.BSE Rane Brake Lining Limited 20230223 0 684.75 692.25 682.1 692.25 27 692.25 up up correct
RBLBANK.BSE RBL Bank Limited 20230223 0 155.75 155.75 151 153.7 169329 153.7 down down correct
RCL.BSE Radhagobind Commercial Limited 20230223 0 26.8 26.8 25.5 25.6 525 25.6 down down correct
RCOM.BSE Reliance Communications Limited 20230223 0 1.65 1.7 1.64 1.69 1141296 1.69 up up correct
RECLTD.BSE REC Limited 20230223 0 112.05 113.1 111.3 112.7 395019 112.7 up up correct
REGENCY.BSE Regency Investments Limited 20230223 0 8.47 8.7 8.2 8.29 21783 8.29 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230223 0 4.16 4.37 4.13 4.13 77137 4.13 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230223 0 789.95 789.95 775 776.8 4267 776.8 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230223 0 8.69 8.69 8.69 8.69 0 8.69
RELIABVEN.BSE Reliable Ventures India Limited 20230223 0 10.5 10.87 9.52 10.34 7720 10.34 down down correct
RELIANCE.BSE Reliance Industries Limited 20230223 0 2376 2394.95 2361.5 2367.55 265844 2367.55 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230223 0 210.1 222.95 210.1 219 65 219 up up correct
RML.BSE Rane (Madras) Limited 20230223 0 456.65 467 445 456.25 3177 456.25 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230223 0 2.45 2.47 2.38 2.4 171488 2.4 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230223 0 15.2 15.2 15.2 15.2 0 15.2
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230223 0 12.5 12.98 12.5 12.93 77 12.93 up up correct
RPOWER.BSE Reliance Power Limited 20230223 0 10.46 10.5 10.02 10.07 6163103 10.07 down down correct
RSDFIN.BSE RSD Finance Limited 20230223 0 80.75 86.7 80.75 85.5 20 85.5 up up correct
RSYSTEMINT.BSE R Systems International Limited 20230223 0 247.25 255.8 247.25 252.7 1740 252.7 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230223 0 137.5 144 136.5 138.85 11473 138.85 up up correct
RUBFILA.BSE Rubfila International Limited 20230223 0 69 70.5 68.5 69.15 14272 69.15 up up correct
RUSHIL.BSE Rushil Décor Limited 20230223 0 332.35 333.25 324.1 325.65 1564 325.65 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230223 0 10.85 11.44 10.85 11.21 59818 11.21 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230223 0 117.1 119.75 117.1 118.9 20220 118.9 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230223 0 44.85 48.6 42.35 47.4 1421 47.4 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230223 0 239.85 239.85 222.45 225.8 346 225.8 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230223 0 3.26 3.26 3 3.01 326 3.01 down up incorrect
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230223 0 143.5 143.5 139 140.9 993 140.9 down up incorrect
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230223 0 929.95 999 929.95 982.7 160357 982.7 up down incorrect
SANGAMIND.BSE Sangam (India) Limited 20230223 0 213.4 213.4 204.25 213.3 1478 213.3 down up incorrect
SANGHVIMOV.BSE Sanghvi Movers Limited 20230223 0 376.05 381.25 371.65 373.15 33692 373.15 down up incorrect
SANJIVIN.BSE Sanjivani Paranteral Limited 20230223 0 36 38.5 35 35.95 6566 35.95 down up incorrect
SANOFI.BSE Sanofi India Limited 20230223 0 5399.0498 5425 5353 5360.25 1072 5360.25 down up incorrect
SANWARIA.BSE Sanwaria Consumer Limited 20230223 0 0.58 0.58 0.56 0.56 621320 0.56 down up incorrect
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230223 0 37.65 38.9 37.05 38.6 9418 38.6 up down incorrect
SBICARD.BSE SBI Cards and Payment Services Ltd 20230223 0 743.15 745.95 734.4 739 13057 739 down up incorrect
SBIN.BSE State Bank of India 20230223 0 518.65 524 511.25 520.8 674569 520.8 up down incorrect
SBISENSEX.BSE SBI ETF Sensex 20230223 0 643.98 643.98 637.34 639.39 15977 639.39 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230223 0 115.05 128.95 113 126.2 542459 126.2 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230223 0 24.5 24.5 24.5 24.5 0 24.5
SGL.BSE STL Global Limited 20230223 0 13.9 13.9 12.6 12.65 1377 12.65 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230223 0 695.4 708.15 688.7 699.45 2928 699.45 up up correct
SHANTAI.BSE Shantai Industries Limited 20230223 0 30.65 30.65 27.75 27.75 51 27.75 down down correct
SHESHAINDS.BSE Sheshadri Industries Limited 20230223 0 19.25 19.6 17.3 19.15 469 19.15 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230223 0 17.9 17.9 17.1 17.1 550 17.1 down down correct
SHILPAMED.BSE Shilpa Medicare Limited 20230223 0 282.5 295.25 276.55 280.5 192374 280.5 down down correct
SHISHIND.BSE Shish Industries Limited 20230223 0 219.2 222 213 216.5 8123 216.5 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230223 0 22.1 26.8 22.1 25.55 20641 25.55 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230223 0 79.95 81 79.95 80.8 154 80.8 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230223 0 7.5 7.7 7 7.43 1398 7.43 down down correct
SHREECEM.BSE Shree Cement Limited 20230223 0 26199.9492 26505.1504 25569.9492 25621.8496 1007 25621.8496 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230223 0 173.5 174.7 170.45 173.9 1421 173.9 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230223 0 27.95 29.45 27.9 27.9 634 27.9 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230223 0 247.1 247.85 243.8 244.3 1827 244.3 down down correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230223 0 0.43 0.43 0.43 0.43 0 0.43
SIGNETIND.BSE Signet Industries Limited 20230223 0 35.15 37 35.1 36.65 2959 36.65 up up correct
SILINV.BSE SIL Investments Limited 20230223 0 303.05 305.85 290.25 292.15 46 292.15 down down correct
SITINET.BSE SITI Networks Limited 20230223 0 1.1 1.1 1.1 1.1 871909 1.1
SML.BSE Soni Medicare Limited 20230223 0 27.5 27.5 26.95 26.95 65 26.95 down down correct
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230223 0 68.3 71.05 68.3 69.2 1577 69.2 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230223 0 258.35 260.9 255.4 256.85 2939 256.85 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230223 0 16.55 16.9 16.3 16.75 1174666 16.75 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230223 0 21.45 22 21 21 1181 21 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230223 0 1.27 1.4 1.27 1.27 46603 1.27
SPCAPIT.BSE S. P. Capital Financing Limited 20230223 0 16.3 16.7 15.6 16 575 16 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230223 0 46.2 46.35 45.75 46.35 6163 46.35 up up correct
SPENCER.BSE Spencer's Retail Limited 20230223 0 62.15 63 62.1 62.3 3606 62.3 up up correct
SRF.BSE SRF Limited 20230223 0 2274.05 2279.1499 2232.95 2243 5684 2243 down down correct
SSLFINANCE.BSE Archana Software Limited 20230223 0 3.07 3.07 3.07 3.07 202 3.07
SSWL.BSE Steel Strips Wheels Limited 20230223 0 152.75 154.4 150.6 153.8 5897 153.8 up down incorrect
STAMPEDE.BSE Stampede Capital Limited 20230223 0 0.79 0.79 0.79 0.79 0 0.79
STAR.BSE Strides Pharma Science Limited 20230223 0 298.9 301.7 296.9 298.8 12994 298.8 down up incorrect
STARDELTA.BSE Star Delta Transformers Limited 20230223 0 137.45 148.95 137.45 145.7 543 145.7 up down incorrect
STEL.BSE STEL Holdings Ltd 20230223 0 130.7 130.7 130.7 130.7 0 130.7
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230223 0 14 14 14 14 2 14
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230223 0 4868.5498 4950.7002 4861.25 4926.8999 319 4926.8999 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230223 0 2315.6499 2323.3999 2281.45 2302.25 188 2302.25 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230223 0 164.9 164.9 151 160.05 792 160.05 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230223 0 977.95 977.95 964 972.3 17318 972.3 down down correct
SUNTV.BSE Sun TV Network Limited 20230223 0 435.55 440 431 438.25 19001 438.25 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230223 0 8.25 8.5 8.23 8.34 669 8.34 up up correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230223 0 346.15 359.95 346.15 358.35 5272 358.35 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230223 0 9.15 9.52 9.15 9.34 18048 9.34 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230223 0 57.6 59.6 56.1 57.1 9418 57.1 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230223 0 56.45 56.6 55.1 55.45 14820 55.45 down up incorrect
SUZLON.BSE Suzlon Energy Limited 20230223 0 8.3 8.33 8.07 8.16 24801696 8.16 down up incorrect
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230223 0 5.5 5.74 5.3 5.4 57380 5.4 down up incorrect
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230223 0 0.49 0.52 0.47 0.47 2530682 0.47 down up incorrect
SYMPHONY.BSE Symphony Limited 20230223 0 1138.75 1143.15 1111 1116.3 15738 1116.3 down up incorrect
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230223 0 172.7 184.6 172 183.15 28205 183.15 up down incorrect
TAKE.BSE Take Solutions Ltd 20230223 0 18.1 18.75 18 18.05 61606 18.05 down up incorrect
TANTIACONS.BSE Tantia Constructions Limited 20230223 0 11.95 11.95 10.95 11.74 2021 11.74 down up incorrect
TATACONSUM.BSE Tata Global Beverages Limited 20230223 0 720.05 723.7 715 716.2 307865 716.2 down up incorrect
TATAMOTORS.BSE Tata Motors Limited 20230223 0 427.2 436.5 427.1 433.2 539789 433.2 up up correct
TATASTEEL.BSE Tata Steel Limited 20230223 0 111.3 113.7 111.3 111.9 1512761 111.9 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230223 0 1.31 1.34 1.25 1.31 143552 1.31
TCS.BSE Tata Consultancy Services Limited 20230223 0 3410.5 3453.75 3408 3414.1001 41914 3414.1001 up up correct
TECHM.BSE Tech Mahindra Limited 20230223 0 1123.35 1149.45 1123.35 1128.55 125002 1128.55 up up correct
TELECANOR.BSE Telecanor Global Limited 20230223 0 7 7 7 7 0 7
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230223 0 43.35 44.5 43.1 43.8 172011 43.8 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230223 0 41.6 42.35 41.6 41.7 1558 41.7 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20230223 0 474.25 475.9 464.3 467.15 1973 467.15 down down correct
TI.BSE Tilaknagar Industries Ltd 20230223 0 115.3 118.2 114.4 115.1 20872 115.1 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230223 0 925.05 940.35 925.05 933.85 1829 933.85 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230223 0 1140.05 1146.35 1055 1064.4 7439 1064.4 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230223 0 2515.8 2555.7 2470.55 2495.7 6219 2495.7 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230223 0 86.2 88.55 86.05 86.35 55268 86.35 up up correct
TIMKEN.BSE Timken India Limited 20230223 0 3018 3039.5 2975 2993.05 1226 2993.05 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230223 0 318.2 327.85 318.2 324.35 14369 324.35 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230223 0 1543.15 1549.55 1506.75 1520.25 412 1520.25 down down correct
TITAN.BSE Titan Company Limited 20230223 0 2426 2430 2380 2394.6001 22179 2394.6001 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230223 0 227.9 227.9 218 218.7 13245 218.7 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230223 0 12.2 12.35 11.85 12.35 9205 12.35 up up correct
TRIDENT.BSE Trident Limited 20230223 0 31.15 31.4 31.05 31.1 774345 31.1 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230223 0 61.35 61.75 58.5 59.45 128990 59.45 down down correct
TRL.BSE Taylormade Renewables Limited 20230223 0 128.3 128.3 128.3 128.3 12000 128.3
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230223 0 57.2 62.9 52.8 59.05 4254885 59.05 up up correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230223 0 32.2 32.2 30.9 31.3 641959 31.3 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230223 0 213 215.4 212.3 214.3 106487 214.3 up up correct
UBL.BSE United Breweries Limited 20230223 0 1452.95 1458 1428.65 1445.25 5738 1445.25 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230223 0 118.95 120.35 116.95 119.25 2827 119.25 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230223 0 97.9 97.9 91.95 92.15 48451 92.15 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230223 0 7207.0498 7266.7002 7144 7175 6456 7175 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230223 0 367.15 370.75 353.3 356.6 11588 356.6 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230223 0 43.95 43.95 41.8 41.85 351 41.85 down down correct
UNIDT.BSE United Drilling Tools Limited 20230223 0 222.5 229.25 217.7 222.35 583 222.35 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230223 0 4.27 4.27 4.14 4.25 5301 4.25 down up incorrect
UNIPHOS.BSE Uniphos Enterprises Limited 20230223 0 144.05 156.95 144 153.6 2703 153.6 up down incorrect
UNISTRMU.BSE Unistar Multimedia Limited 20230223 0 38.1 40.75 37 38.65 13643 38.65 up down incorrect
UNIVARTS.BSE Universal Arts Limited 20230223 0 2.07 2.07 2.07 2.07 0 2.07
UNIVCABLES.BSE Universal Cables Limited 20230223 0 375.7 387.65 361.5 375.25 12682 375.25 down up incorrect
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230223 0 10.51 10.51 10.51 10.51 0 10.51
UPL.BSE UPL Limited 20230223 0 747.9 756.5 740.8 745 109239 745 down up incorrect
USHAMART.BSE Usha Martin Limited 20230223 0 164.45 183 164.45 181.5 258350 181.5 up down incorrect
VAKRANGEE.BSE Vakrangee Limited 20230223 0 22.6 23 22.3 22.35 424942 22.35 down down correct
VAL.BSE Vaksons Automobiles Limited 20230223 0 22.9 23.2 21.3 23.2 91887 23.2 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230223 0 23 24.35 21.1 22.15 68 22.15 down down correct
VANICOM.BSE Vani Commercials Limited 20230223 0 10.3 10.3 10 10.25 12 10.25 down down correct
VARROC.BSE Varroc Engineering Limited 20230223 0 257.85 257.85 253.55 255.4 2984 255.4 down down correct
VASWANI.BSE Vaswani Industries Limited 20230223 0 23.05 23.5 22.3 23 19691 23 down down correct
VCU.BSE VCU Data Management Limited 20230223 0 6.8 7 6.65 6.91 41626 6.91 up up correct
VEDL.BSE Vedanta Limited 20230223 0 303.15 306.8 301.7 302.9 422027 302.9 down down correct
VENKYS.BSE Venky's (India) Limited 20230223 0 1743.95 1743.95 1648 1659.4 2478 1659.4 down down correct
VERITAS.BSE Veritas (India) Limited 20230223 0 180.1 180.1 180 180 2336 180 down down correct
VERTEX.BSE Vertex Securities Limited 20230223 0 1.91 1.91 1.91 1.91 425 1.91
VHL.BSE Vardhman Holdings Limited 20230223 0 2671.95 2775 2666.05 2749.2 31 2749.2 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230223 0 364 368.35 355.25 358.7 6862 358.7 down up incorrect
VIPIND.BSE VIP Industries Limited 20230223 0 665.5 672.7 659.5 660.3 5383 660.3 down up incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230223 0 194.45 199.1 186.35 199.05 38577 199.05 up down incorrect
VIRATCRA.BSE Virat Crane Industries Limited 20230223 0 33.85 34.3 32.8 33.55 2436 33.55 down up incorrect
VISAGAR.BSE Visagar Financial Services Limited 20230223 0 1.19 1.23 1.19 1.19 34701 1.19
VISAKAIND.BSE Visaka Industries Limited 20230223 0 383 395.8 383 393.35 4412 393.35 up down incorrect
VISHALBL.BSE Vishal Bearings Limited 20230223 0 101.65 105.4 100.95 100.95 54951 100.95 down up incorrect
VISHNU.BSE Vishnu Chemicals Limited 20230223 0 292.1 295.1 277.05 278.65 17833 278.65 down up incorrect
VISTAPH.BSE Vista Pharmaceuticals Limited 20230223 0 9.81 10.14 9.6 9.61 6086 9.61 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230223 0 22.05 22.9 22.05 22.4 735 22.4 up up correct
VIVIDM.BSE Vivid Mercantile Limited 20230223 0 35.15 37.95 35.15 36 1238 36 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230223 0 8.58 8.58 8.58 8.58 0 8.58
VLSFINANCE.BSE VLS Finance Limited 20230223 0 148 155 148 152.65 4649 152.65 up up correct
VMS.BSE VMS Industries Limited 20230223 0 14.6 15.25 14.25 15.05 1201 15.05 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230223 0 1050 1058 1025.05 1039 423 1039 down down correct
VOLTAS.BSE Voltas Limited 20230223 0 918.85 919.7 899 900.85 55044 900.85 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230223 0 325.05 340 325.05 336.9 8274 336.9 up up correct
VSTIND.BSE VST Industries Limited 20230223 0 3144.05 3178 3129 3165.95 172 3165.95 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230223 0 2242.3 2279 2242.3 2277.2 127 2277.2 up up correct
VTL.BSE Vardhman Textiles Limited 20230223 0 313.1 323.8 308.55 321.15 34286 321.15 up up correct
WABAG.BSE VA Tech Wabag Limited 20230223 0 306.15 325.75 306.15 320.65 56280 320.65 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230223 0 0.81 0.82 0.8 0.81 85849 0.81
WALCHANNAG.BSE Walchandnagar Industries Limited 20230223 0 59.3 60.25 57.8 59 10387 59 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230223 0 48 53.55 48 50.25 4704 50.25 up up correct
WARRENTEA.BSE Warren Tea Limited 20230223 0 62.05 64.65 61.3 63.95 222 63.95 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230223 0 77.65 81 77.65 79.05 13769 79.05 up up correct
WELCORP.BSE Welspun Corp Limited 20230223 0 187.3 189.2 184.8 186.5 36208 186.5 down down correct
WELLNESS.BSE Wellness Noni Limited 20230223 0 7.03 7.03 7.03 7.03 0 7.03
WENDT.BSE Wendt (India) Limited 20230223 0 8351.2998 8537 8351.2998 8485.9004 36 8485.9004 up up correct
WESTLIFE.BSE Westlife Development Limited 20230223 0 655.05 677.2 655.05 673.15 3141 673.15 up up correct
WHBRADY.BSE W.H. Brady & Company Limited 20230223 0 263.95 263.95 256 256 8 256 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230223 0 1276 1277.45 1256.6 1269.45 3999 1269.45 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230223 0 20.35 21.55 20.35 21 1602 21 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230223 0 48 48 42.5 42.75 33156 42.75 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230223 0 71.9 71.9 69.25 69.6 1805 69.6 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230223 0 148 148.15 142.1 146.55 2818 146.55 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230223 0 196.5 201.25 192.5 198.25 83617 198.25 up up correct
WSFIN.BSE Wall Street Finance Limited 20230223 0 35.95 35.95 32.25 33.9 775 33.9 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230223 0 57.95 59.3 57.3 57.75 29148 57.75 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230223 0 25.45 25.5 24 25.05 19502 25.05 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230223 0 0.73 0.75 0.71 0.73 650251 0.73
YASHMGM.BSE Yash Management & Satellite Ltd 20230223 0 17.7 18.85 17.7 18.25 4249 18.25 up up correct
YASHO.BSE Yasho Industries Limited 20230223 0 1339 1363 1307.05 1322.6 8867 1322.6 down down correct
YESBANK.BSE Yes Bank Limited 20230223 0 16.25 16.55 16.15 16.4 8477579 16.4 up up correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230223 0 3.49 3.49 3.49 3.49 762 3.49
YORKEXP.BSE York Exports Limited 20230223 0 40.8 40.8 40.8 40.8 25 40.8
YUKEN.BSE Yuken India Limited 20230223 0 538.4 539.85 538.4 539.85 3 539.85 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230223 0 13.56 13.56 13.56 13.56 126 13.56
ZEEL.BSE Zee Entertainment Enterprises Limited 20230223 0 195.3 201.75 176.6 198.75 2667071 198.75 up down incorrect
ZEELEARN.BSE Zee Learn Limited 20230223 0 3.12 3.12 3.12 3.12 200883 3.12
ZENITHHE.BSE Zenith Healthcare Limited 20230223 0 3.91 4.05 3.91 3.96 33481 3.96 up down incorrect

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