CollectAI

close-bse_india_stocks

2023/02/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230227 0 21.85 22.15 21.6 22.15 5428 22.15 up up correct
500002.BSE ABB India Limited 20230227 0 3142.5 3178.45 3056 3107.3 5570 3107.3 down down correct
500003.BSE Aegis Logistics Limited 20230227 0 355.45 357.95 352 354.3 19683 354.3 down down correct
500014.BSE Apple Finance Limited 20230227 0 5.2 5.21 4.9 4.96 65656 4.96 down down correct
500016.BSE Aruna Hotels Limited 20230227 0 13.74 13.74 13 13.33 12910 13.33 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230227 0 66.75 67.15 63.45 63.95 202965 63.95 down down correct
500023.BSE Asian Hotels (North) Limited 20230227 0 71.9 72.6 70.3 71 125 71 down down correct
500028.BSE ATV Projects India Limited 20230227 0 8.1 8.62 7.83 7.93 5830 7.93 down down correct
500029.BSE Autolite (India) Limited 20230227 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230227 0 1120.45 1120.45 1095 1101.85 6216 1101.85 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230227 0 12.62 12.72 12.2 12.45 982150 12.45 down down correct
500033.BSE Force Motors Limited 20230227 0 1237 1244.05 1204.75 1212.6 3131 1212.6 down down correct
500038.BSE Balrampur Chini Mills Limited 20230227 0 357.55 363.2 349.5 358.95 106326 358.95 up up correct
500040.BSE Century Textiles and Industries Limited 20230227 0 605 617.2 588.8 613.35 20937 613.35 up up correct
500041.BSE Bannari Amman Sugars Limited 20230227 0 2747.05 2756 2671.85 2755.95 56 2755.95 up up correct
500042.BSE BASF India Limited 20230227 0 2329.2 2329.4 2302.3 2306.55 246 2306.55 down down correct
500048.BSE BEML Limited 20230227 0 1341 1345.15 1272 1281.7 7306 1281.7 down down correct
500049.BSE Bharat Electronics Limited 20230227 0 95.35 95.65 93.15 95.35 727704 95.35
500052.BSE Bhansali Engineering Polymers Limited 20230227 0 102.75 104.05 101.8 102.5 53295 102.5 down down correct
500058.BSE Bihar Sponge Iron Limited 20230227 0 9.24 9.24 8.81 8.82 9147 8.82 down down correct
500067.BSE Blue Star Limited 20230227 0 1473.2 1473.2 1419.45 1435.15 6092 1435.15 down down correct
500068.BSE Disa India Limited 20230227 0 8005 8066 7960 8053.4 260 8053.4 up up correct
500069.BSE BNK Capital Markets Limited 20230227 0 189 189 180 180.05 134 180.05 down down correct
500074.BSE BPL Limited 20230227 0 61.85 61.85 58.65 59.95 11290 59.95 down down correct
500078.BSE Oriental Aromatics Limited 20230227 0 354.3 357.55 350.05 356 676 356 up up correct
500083.BSE Century Extrusions Limited 20230227 0 8.85 9.23 8.85 8.94 38557 8.94 up up correct
500084.BSE CESC Limited 20230227 0 71.55 72 69.25 69.8 637796 69.8 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230227 0 275.65 275.65 268.15 271.1 89056 271.1 down down correct
500087.BSE Cipla Limited 20230227 0 965.5 968.25 949.15 950.35 28845 950.35 down down correct
500089.BSE DIC India Limited 20230227 0 378.5 383 376.5 382.1 1278 380.1039 up up correct
500092.BSE CRISIL Limited 20230227 0 3229.95 3365.55 3145.55 3337.5 5721 3337.5 up down incorrect
500093.BSE CG Power and Industrial Solutions Limited 20230227 0 315.3 319.5 308.15 310.65 150882 309.0656 down up incorrect
500096.BSE Dabur India Limited 20230227 0 530.05 534.35 523.25 526.15 34992 526.15 down up incorrect
500101.BSE Arvind Limited 20230227 0 79.2 82.75 77.7 81.9 123814 81.9 up down incorrect
500102.BSE Ballarpur Industries Limited 20230227 0 0.8 0.83 0.76 0.77 636655 0.77 down up incorrect
500103.BSE Bharat Heavy Electricals Limited 20230227 0 68.2 68.4 66.3 67.05 1048120 67.05 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230227 0 217.15 217.6 211.7 214.45 976640 214.45 down down correct
500106.BSE IFCI Limited 20230227 0 11.02 11.14 10.8 10.88 1134120 10.88 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230227 0 19.9 20.1 19.3 19.4 307397 19.4 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230227 0 50.55 51 49.3 49.8 435881 49.8 down down correct
500111.BSE Reliance Capital Limited 20230227 0 8.26 8.26 8.26 8.26 111549 8.26
500113.BSE Steel Authority of India Limited 20230227 0 82.55 83.45 81.1 82.95 3633333 82.95 up up correct
500116.BSE IDBI Bank Limited 20230227 0 48.3 48.75 47.6 48.15 603437 48.15 down down correct
500117.BSE DCW Limited 20230227 0 48.65 48.95 47.85 48 93832 48 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230227 0 216.8 216.8 207.35 210.15 18241 210.15 down down correct
500120.BSE Diamines and Chemicals Limited 20230227 0 390.6 400 390.6 398.65 9875 398.65 up down incorrect
500123.BSE ELANTAS Beck India Limited 20230227 0 5097 5099 4540 4985.9 604 4985.9 down up incorrect
500125.BSE E.I.D.- Parry (India) Limited 20230227 0 496.05 511 491.4 503.8 12550 503.8 up down incorrect
500128.BSE Electrosteel Castings Limited 20230227 0 34.45 34.45 32.7 32.9 58895 32.9 down up incorrect
500133.BSE ESAB India Limited 20230227 0 3850 3990.9 3801.05 3805.45 692 3805.45 down up incorrect
500135.BSE EPL Limited 20230227 0 160.35 161 156.45 158.15 42215 158.15 down up incorrect
500142.BSE FGP Limited 20230227 0 6.85 6.85 6.21 6.74 3264 6.74 down up incorrect
500144.BSE Finolex Cables Limited 20230227 0 720 720 689.85 701.4 41023 701.4 down up incorrect
500148.BSE Uflex Limited 20230227 0 418 420 347.5 353.7 178640 353.7 down down correct
500153.BSE Ganesh Benzoplast Limited 20230227 0 166 166.95 160 161.8 9168 161.8 down down correct
500160.BSE GTL Limited 20230227 0 5.5 5.61 5.38 5.39 204544 5.39 down down correct
500163.BSE Godfrey Phillips India Limited 20230227 0 1706.3 1723.15 1684.25 1695.75 3741 1695.75 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230227 0 418.75 420 408.75 413.1 5082 413.1 down down correct
500166.BSE Goodricke Group Limited 20230227 0 188 188 187 187.1 3683 187.1 down down correct
500168.BSE Goodyear India Limited 20230227 0 1039.5 1043.75 1024.1 1038.25 897 1038.25 down down correct
500170.BSE GTN Industries Limited 20230227 0 33.1 33.1 30.15 30.7 2447 30.7 down down correct
500171.BSE GHCL Limited 20230227 0 512.35 527.7 506.2 515.1 13658 515.1 up up correct
500173.BSE GFL Ltd. 20230227 0 60 60.85 59.3 59.8 4035 59.8 down down correct
500183.BSE HFCL Limited 20230227 0 64.15 64.8 63.1 63.35 269630 63.35 down down correct
500185.BSE Hindustan Construction Company Limited 20230227 0 14 14.1 13.75 13.8 567667 13.8 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230227 0 139.05 146.9 138.15 140.25 51309 140.25 up up correct
500187.BSE HSIL Limited 20230227 0 342 347.15 333.15 336.6 17430 336.6 down down correct
500191.BSE HMT Limited 20230227 0 27 27 26.6 26.6 503 26.6 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230227 0 2.06 2.07 1.91 1.91 16864 1.91 down down correct
500206.BSE Margo Finance Limited 20230227 0 34.3 34.3 30 32.9 1284 32.9 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230227 0 2179.65 2184.95 2132 2164.7 688 2164.7 down down correct
500213.BSE International Travel House Limited 20230227 0 194.3 201.5 188.1 190.55 3777 190.55 down down correct
500214.BSE Ion Exchange (India) Limited 20230227 0 3345.95 3364.25 3280 3354.8 3002 3354.8 up up correct
500220.BSE Jasch Industries Limited 20230227 0 139.8 139.85 133.15 134.4 7345 134.4 down down correct
500223.BSE JCT Limited 20230227 0 2.37 2.41 2.2 2.23 2462443 2.23 down down correct
500227.BSE Jindal Poly Films Limited 20230227 0 601.05 604.75 557.35 562.5 17353 562.5 down down correct
500228.BSE JSW Steel Limited 20230227 0 683.7 683.7 666.4 680.4 44864 680.4 down down correct
500231.BSE Umang Dairies Limited 20230227 0 59.05 59.85 57 57.35 831 57.35 down down correct
500236.BSE Kanel Industries Limited 20230227 0 2.09 2.09 1.99 2 7269 2 down down correct
500239.BSE K G Denim Limited 20230227 0 28.9 28.9 26 26.5 56285 26.5 down down correct
500241.BSE Kirloskar Brothers Limited 20230227 0 361.05 366.25 356.5 357.8 3650 357.8 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230227 0 413.7 423 407.75 421.35 23274 421.35 up up correct
500248.BSE Krishna Filament Industries Limited 20230227 0 3.04 3.04 3.04 3.04 477 3.04
500249.BSE KSB Limited 20230227 0 1884 1929 1873.6 1884.55 2360 1884.55 up up correct
500257.BSE Lupin Limited 20230227 0 657.8 659.25 645.8 654.65 22547 654.65 down down correct
500264.BSE Mafatlal Industries Limited 20230227 0 46.75 46.75 44.4 44.65 10004 44.65 down up incorrect
500265.BSE Maharashtra Seamless Limited 20230227 0 305 311.1 301.1 304.1 16393 304.1 down up incorrect
500266.BSE Maharashtra Scooters Ltd 20230227 0 4474.05 4491 4369.75 4381.75 256 4381.75 down up incorrect
500267.BSE Majestic Auto Limited 20230227 0 137.2 141 134.9 137.35 9038 137.35 up down incorrect
500271.BSE Max Financial Services Limited 20230227 0 690.05 701.4 678.9 699.6 21954 699.6 up down incorrect
500280.BSE Century Enka Limited 20230227 0 362.9 363.3 358.5 359.6 681 359.6 down up incorrect
500284.BSE Lords Chloro Alkali Limited 20230227 0 160 160 152.4 153.5 7162 153.5 down up incorrect
500285.BSE SpiceJet Limited 20230227 0 40.8 42.2 39.1 39.9 2152029 39.9 down up incorrect
500288.BSE Morepen Laboratories Limited 20230227 0 25.45 25.55 24.8 24.95 255781 24.95 down down correct
500298.BSE National Peroxide Limited 20230227 0 1438 1454.9 1413 1417.6 1095 1417.6 down down correct
500300.BSE Grasim Industries Limited 20230227 0 1592.9 1592.9 1554.35 1571 12216 1571 down down correct
500304.BSE NIIT Limited 20230227 0 335.3 338.65 321.3 322.65 11489 322.65 down down correct
500306.BSE Jaykay Enterprises Limited 20230227 0 51.05 51.75 50 50.25 31503 50.25 down down correct
500307.BSE Nirlon Limited 20230227 0 357.35 357.35 338 346 3245 346 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230227 0 154.4 155.95 153 155.2 601597 155.2 up up correct
500313.BSE Oil Country Tubular Limited 20230227 0 13.85 14.4 12.7 13.65 7392 13.65 down up incorrect
500314.BSE Oriental Hotels Limited 20230227 0 76.9 80.1 75.6 80 38114 80 up down incorrect
500317.BSE Oswal Agro Mills Limited 20230227 0 30.5 31.2 29.2 29.4 10282 29.4 down up incorrect
500319.BSE Indian Sucrose Limited 20230227 0 56.55 58.4 56.5 56.5 6268 56.5 down up incorrect
500330.BSE Raymond Limited 20230227 0 1290.05 1290.05 1232.6 1255.65 7530 1255.65 down up incorrect
500331.BSE Pidilite Industries Limited 20230227 0 2274 2292.75 2261 2282.1 11789 2282.1 up down incorrect
500333.BSE Pix Transmissions Limited 20230227 0 778.65 778.9 748.7 760.8 552 760.8 down up incorrect
500335.BSE Birla Corporation Limited 20230227 0 861.6 870.95 843.05 853.4 4837 853.4 down up incorrect
500336.BSE Surya Roshni Limited 20230227 0 663.4 693.7 644 682.25 20296 682.25 up down incorrect
500338.BSE Prism Johnson Limited 20230227 0 103 105.7 102 103.1 21715 103.1 up up correct
500339.BSE Rain Industries Limited 20230227 0 154.75 154.75 149.3 151.5 323941 151.5 down down correct
500343.BSE AMJ Land Holdings Limited 20230227 0 26.2 26.7 26.2 26.7 55 26.7 up up correct
500346.BSE Punjab Communications Limited 20230227 0 31.85 31.85 29.5 29.6 4564 29.6 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230227 0 42.8 42.8 39.9 40.4 4422 40.4 down down correct
500355.BSE Rallis India Limited 20230227 0 202.6 202.6 197.55 198.8 14342 198.8 down down correct
500356.BSE Shree Rama Newsprint Limited 20230227 0 13.15 13.17 11.28 11.38 22738 11.38 down down correct
500357.BSE Rama Paper Mills Limited 20230227 0 25 25 24 24.3 1411 24.3 down down correct
500358.BSE Rama Petrochemicals Limited 20230227 0 3.98 3.98 3.59 3.59 364 3.59 down down correct
500360.BSE Rapicut Carbides Limited 20230227 0 47.3 48.7 46.05 46.5 333 46.5 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230227 0 15.15 15.15 14.25 14.35 187576 14.35 down down correct
500366.BSE Rolta India Limited 20230227 0 2.58 2.65 2.58 2.62 58861 2.62 up up correct
500367.BSE Rubfila International Limited 20230227 0 67.05 69.8 63.25 64.1 41092 64.1 down down correct
500370.BSE Salora International Limited 20230227 0 37 37.6 35.55 36 389 36 down down correct
500380.BSE JK Lakshmi Cement Limited 20230227 0 712.05 723.1 677.45 685.05 8779 685.05 down down correct
500387.BSE Shree Cement Limited 20230227 0 25300 26000 24900 25766.15 1662 25766.15 up up correct
500390.BSE Reliance Infrastructure Limited 20230227 0 126.8 136.55 126.15 127.3 835970 127.3 up up correct
500402.BSE SPML Infra Limited 20230227 0 24.85 24.85 23.95 24.05 2486 24.05 down down correct
500403.BSE Sundram Fasteners Limited 20230227 0 974.95 993.55 974.9 981.55 2103 981.55 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230227 0 137.55 137.75 128.75 130.75 134529 130.75 down down correct
500405.BSE Supreme Petrochem Limited 20230227 0 386.35 386.35 372.1 373.6 1017 373.6 down down correct
500407.BSE Swaraj Engines Limited 20230227 0 1567 1584.3 1555 1558.25 1049 1558.25 down down correct
500408.BSE Tata Elxsi Limited 20230227 0 6460.05 6500 6325 6360.4 7867 6360.4 down down correct
500410.BSE ACC Limited 20230227 0 1729.4 1729.4 1659.25 1694.35 26572 1694.35 down down correct
500411.BSE Thermax Limited 20230227 0 2168.85 2168.85 2103.8 2160.35 2632 2160.35 down down correct
500412.BSE Thirumalai Chemicals Limited 20230227 0 175.5 176.2 173.1 174 5089 174 down down correct
500414.BSE Timex Group India Limited 20230227 0 134.95 134.95 127.7 127.85 84787 127.85 down down correct
500418.BSE Tokyo Plast International Limited 20230227 0 92.2 92.2 92 92 381 92 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230227 0 1481.8 1489.4 1470.75 1478.35 5261 1478.35 down down correct
500422.BSE Transchem Limited 20230227 0 22.6 22.9 21.65 22.55 630 22.55 down down correct
500425.BSE Ambuja Cements Limited 20230227 0 341.15 344.45 326.05 329.7 708287 329.7 down down correct
500426.BSE UTL Industries Limited 20230227 0 1.85 1.89 1.76 1.85 28286 1.85
500429.BSE Uniphos Enterprises Limited 20230227 0 152.15 154.65 144.5 146.45 1124 146.45 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230227 0 13731.85 13760.75 13588.8 13678.05 263 13678.05 down down correct
500460.BSE Mukand Limited 20230227 0 127.75 128 123 123.9 9444 123.9 down down correct
500463.BSE AGC Networks Limited 20230227 0 108.6 109.3 103.05 105.35 1854 105.35 down down correct
500464.BSE Ucal Fuel Systems Limited 20230227 0 115.3 116.95 115.1 116.35 3854 116.35 up up correct
500472.BSE SKF India Limited 20230227 0 4542.8 4542.85 4450 4479.45 432 4479.45 down down correct
500540.BSE Premier Limited 20230227 0 2.55 2.55 2.43 2.49 2012 2.49 down down correct
500550.BSE Siemens Limited 20230227 0 3223.8 3257.2 3164 3202.2 12023 3202.2 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230227 0 571.35 578 550 556.5 23933 556.5 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230227 0 627.6 627.6 616.4 619.05 17982 619.05 down down correct
500655.BSE Garware Polyester Limited 20230227 0 613.65 616.75 607.8 613.15 884 613.15 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230227 0 1318.95 1322.6 1292.8 1320.5 3223 1320.5 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230227 0 558.65 558.95 525.3 530.35 78222 530.35 down down correct
500672.BSE Novartis India Limited 20230227 0 597.3 599.25 587.5 596.6 499 596.6 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230227 0 128.95 128.95 125.35 126.55 83997 126.55 down down correct
500696.BSE Hindustan Unilever Ltd 20230227 0 2482 2484 2455.8 2468.4 27506 2468.4 down down correct
500730.BSE NOCIL Limited 20230227 0 232.2 232.2 224 228 18125 228 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230227 0 81.5 81.7 79.3 79.85 21342 79.85 down down correct
500790.BSE Nestlé India Limited 20230227 0 18665.3 18831.2 18500 18626.5 1147 18626.5 down down correct
500800.BSE Tata Consumer Products Limited 20230227 0 717.05 719.55 700.1 710.35 81451 710.35 down down correct
500825.BSE Britannia Industries Limited 20230227 0 4441.15 4467.15 4376.6 4387.95 4059 4387.95 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230227 0 1466.65 1466.65 1446.9 1460.1 3677 1460.1 down down correct
500875.BSE ITC Limited 20230227 0 384.6 386.8 378.1 382.15 268256 382.15 down down correct
500890.BSE Modi Rubber Limited 20230227 0 69.3 69.3 69.3 69.3 1 69.3
500940.BSE Finolex Industries Limited 20230227 0 167.35 170.45 166.05 167.05 17744 167.05 down down correct
501148.BSE Dalal Street Investments Limited 20230227 0 228.05 228.05 220.5 220.5 37 220.5 down down correct
501150.BSE Centrum Capital Limited 20230227 0 21 21.2 20.55 20.65 25931 20.65 down down correct
501242.BSE TCI Finance Limited 20230227 0 3.59 3.59 3.59 3.59 100 3.59
501298.BSE Industrial & Prudential Investment Company Limited 20230227 0 1931.9 1931.9 1880 1900 20 1900 down down correct
501301.BSE Tata Investment Corporation Limited 20230227 0 2029.9 2029.9 1971 1988.15 2266 1988.15 down down correct
501370.BSE Walchand PeopleFirst Limited 20230227 0 118 122 118 122 51 122 up up correct
501391.BSE W.H. Brady & Company Limited 20230227 0 236 236 231 232.1 221 232.1 down down correct
501421.BSE TechNVision Ventures Limited 20230227 0 196 205.7 196 205.7 11 205.7 up up correct
501423.BSE Shaily Engineering Plastics Limited 20230227 0 1088.4 1164.1 1050 1072.1 659 1072.1 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230227 0 871.05 898.25 857.6 861.05 7295 861.05 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230227 0 681.1 700 681.1 700 51 700 up up correct
501700.BSE IndiaNivesh Limited 20230227 0 60 64.45 59.5 63.55 14383 63.55 up up correct
501831.BSE Coastal Corporation Limited 20230227 0 217.9 218.5 208.3 210.1 2726 210.1 down down correct
502137.BSE Deccan Cements Limited 20230227 0 461.6 461.6 442.45 449 697 449 down down correct
502168.BSE NCL Industries Limited 20230227 0 168 170 168 169.4 1184 169.4 up up correct
502175.BSE Saurashtra Cement Limited 20230227 0 54.25 54.8 49.65 50.1 51168 50.1 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230227 0 64.7 65 63.75 64.3 30351 64.3 down down correct
502281.BSE Triveni Glass Limited 20230227 0 22.45 23.1 20.9 21.55 15860 21.55 down down correct
502294.BSE Nilachal Refractories Limited 20230227 0 41 41 37 37.05 184 37.05 down down correct
502330.BSE Andhra Paper Limited 20230227 0 432 432.05 420.25 422.6 8135 422.6 down down correct
502448.BSE Rollatainers Limited 20230227 0 0.98 0.98 0.95 0.95 43165 0.95 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230227 0 245 252.75 244.6 246.55 3474 246.55 up up correct
502589.BSE Vapi Enterprise Limited 20230227 0 65 65 65 65 240 65
502820.BSE DCM Limited 20230227 0 76.1 77 74.8 76.75 1943 76.75 up up correct
502865.BSE Forbes & Company Limited 20230227 0 645.55 645.9 617 621.1 499 621.1 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230227 0 89.4 94.5 86.9 89.05 1121 89.05 down down correct
502901.BSE Jamshri Realty Limited 20230227 0 3950 3950 3950 3950 1 3950
502986.BSE Vardhman Textiles Limited 20230227 0 309.05 312.2 302.05 308.95 15737 308.95 down down correct
503100.BSE The Phoenix Mills Limited 20230227 0 1316.05 1351.1 1311.4 1324.75 6531 1324.75 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230227 0 261.1 270 257.4 259.6 1736 259.6 down down correct
503127.BSE Raja Bahadur International Limited 20230227 0 3779 3779 3779 3779 1 3779
503162.BSE Reliance Chemotex Industries Limited 20230227 0 138.35 166.05 138.35 164.85 16597 164.85 up up correct
503310.BSE Swan Energy Limited 20230227 0 247.2 255.7 247.2 253.45 23211 253.45 up up correct
503349.BSE The Victoria Mills Limited 20230227 0 2430 2430 2400 2400 11 2400 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230227 0 10.3 10.86 10.01 10.4 11149 10.4 up up correct
503722.BSE Banswara Syntex Limited 20230227 0 131 137 129 130.75 11169 130.75 down down correct
503804.BSE Shri Dinesh Mills Limited 20230227 0 554.9 554.9 501.05 533.75 21 533.75 down down correct
503806.BSE SRF Limited 20230227 0 2237.9 2237.9 2161 2192.45 8338 2192.45 down down correct
503811.BSE Siyaram Silk Mills Limited 20230227 0 463.15 464.35 451.35 453.5 957 453.5 down down correct
503816.BSE Swadeshi Polytex Limited 20230227 0 43.7 43.7 42 43.7 16217 43.7
503960.BSE Bharat Bijlee Limited 20230227 0 2598.6 2601.05 2500 2508.15 429 2508.15 down down correct
504028.BSE GEE Limited 20230227 0 69.2 71.85 67.5 67.8 30043 67.8 down down correct
504058.BSE Indo National Limited 20230227 0 322.55 322.55 308.05 315.95 1369 315.95 down down correct
504067.BSE Zensar Technologies Limited 20230227 0 289.85 291.6 277.45 279.3 296577 279.3 down down correct
504076.BSE Jyoti Limited 20230227 0 17.95 17.95 16.25 16.45 23813 16.45 down down correct
504084.BSE Kaycee Industries Limited 20230227 0 6888 6888 6800 6850 6 6850 down down correct
504092.BSE Indokem Limited 20230227 0 107.15 113.45 105.95 105.95 2622 105.95 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230227 0 229 245 229 244.2 4520 244.2 up up correct
504112.BSE Nelco Limited 20230227 0 566.95 566.95 543 548.45 6390 548.45 down down correct
504132.BSE Permanent Magnets Limited 20230227 0 773.9 773.9 732 737.55 4454 737.55 down down correct
504176.BSE High Energy Batteries (India) Limited 20230227 0 347 347 336.25 338.9 6987 338.9 down down correct
504180.BSE The Standard Batteries Limited 20230227 0 29 29.2 28.25 28.25 10271 28.25 down down correct
504240.BSE Delton Cables Limited 20230227 0 74.7 74.7 67 69 2930 69 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230227 0 780 784 768.05 775.4 960 775.4 down down correct
504286.BSE Delta Manufacturing Limited 20230227 0 69.55 72.5 67 67 1089 67 down down correct
504340.BSE Confidence Finance and Trading Limited 20230227 0 11.35 11.35 11.35 11.35 1 11.35
504351.BSE Empower India Limited 20230227 0 0.16 0.16 0.16 0.16 4552072 0.16
504378.BSE Nyssa Corporation Limited 20230227 0 4.21 4.7 3.87 4.46 344979 4.46 up down incorrect
504605.BSE Uni Abex Alloy Products Limited 20230227 0 895 895 800.6 808.25 2430 808.25 down up incorrect
504614.BSE Sarda Energy & Minerals Limited 20230227 0 1123.4 1125.4 1092 1118.3 3520 1118.3 down up incorrect
504646.BSE Bhagwati Autocast Limited 20230227 0 274 274 230 255 305 255 down up incorrect
504697.BSE Galada Power and Telecommunication Limited 20230227 0 2 2 1.86 1.93 4744 1.93 down up incorrect
504786.BSE Investment & Precision Castings Limited 20230227 0 293 297.45 293 295.65 170 295.65 up down incorrect
504810.BSE Informed Technologies India Limited 20230227 0 45.2 53.85 45.2 51.6 3707 51.6 up down incorrect
504840.BSE Kaira Can Company Limited 20230227 0 2254.9 2255 2215 2253 76 2253 down up incorrect
504879.BSE Orient Abrasives Limited 20230227 0 26.25 26.5 25.2 26.2 11379 26.2 down up incorrect
504882.BSE National Standard (india) Ltd 20230227 0 4568.55 4568.55 4385 4440.7 64 4440.7 down up incorrect
504908.BSE Duncan Engineering Limited 20230227 0 382.4 387 370.5 376.4 1564 376.4 down up incorrect
504959.BSE Stovec Industries Limited 20230227 0 2187 2229 2131.1 2217.25 291 2217.25 up up correct
504961.BSE Tayo Rolls Limited 20230227 0 65.35 65.35 63 64.9 2232 64.9 down down correct
504966.BSE The Tinplate Company of India Limited 20230227 0 319.4 319.4 305.15 309.7 29669 309.7 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230227 0 585.65 587.55 576.45 577.6 1113 577.6 down down correct
504988.BSE Welcast Steels Limited 20230227 0 660 693 660 676.85 17 676.85 up up correct
505029.BSE Atlas Cycles (Haryana) Limited 20230227 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230227 0 789.8 789.8 753.65 762.6 2030 762.6 down down correct
505075.BSE Setco Automotive Limited 20230227 0 8.61 8.75 8.35 8.49 61538 8.49 down down correct
505141.BSE Scooters India Limited 20230227 0 28.4 28.4 27 27 2621 27 down down correct
505160.BSE Talbros Automotive Components Limited 20230227 0 419.05 429 404.2 405.3 2736 405.3 down up incorrect
505163.BSE ZF Steering Gear (India) Limited 20230227 0 419.8 419.8 407 414.9 2135 414.9 down up incorrect
505192.BSE SML Isuzu Limited 20230227 0 690.85 699.25 681.1 682.75 496 682.75 down up incorrect
505196.BSE TIL Limited 20230227 0 149.5 149.5 144 146.1 618 146.1 down up incorrect
505200.BSE Eicher Motors Limited 20230227 0 3221.85 3221.85 3103.35 3129.85 11762 3129.85 down up incorrect
505216.BSE Alfred Herbert (India) Limited 20230227 0 690.5 690.5 690.5 690.5 11 690.5
505242.BSE Dynamatic Technologies Limited 20230227 0 2532.45 2578 2464.7 2522.6 463 2522.6 down up incorrect
505250.BSE G. G. Dandekar Machine Works Limited 20230227 0 60.2 61.75 58.7 58.8 241 58.8 down up incorrect
505255.BSE GMM Pfaudler Limited 20230227 0 1577.95 1579.95 1528 1570.8 2490 1570.8 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230227 0 697.45 700 635 665 339 665 down down correct
505355.BSE Nesco Limited 20230227 0 536.95 541.15 526.45 532.35 4972 532.35 down down correct
505358.BSE Integra Engineering India Limited 20230227 0 95.7 95.75 91.05 91.85 28525 91.85 down down correct
505368.BSE Revathi Equipment Limited 20230227 0 1190 1193.1 1134.1 1180.65 296 1180.65 down down correct
505509.BSE Responsive Industries Limited 20230227 0 126 126 123.25 124.2 269 124.2 down down correct
505523.BSE Maharashtra Corporation Limited 20230227 0 1.41 1.41 1.4 1.41 612543 1.41
505533.BSE Westlife Development Limited 20230227 0 671.3 671.3 651.8 654.65 2941 654.65 down down correct
505590.BSE SVP Global Ventures Limited 20230227 0 17.2 17.4 16.15 16.4 221132 16.4 down down correct
505650.BSE Skyline Millars Limited 20230227 0 11.66 11.99 10.61 10.95 4050 10.95 down down correct
505681.BSE Bimetal Bearings Limited 20230227 0 407.45 407.45 389.9 396.3 145 396.3 down down correct
505693.BSE La Tim Metal & Industries Limited 20230227 0 9 9 8.35 8.51 88656 8.51 down down correct
505700.BSE Elecon Engineering Company Limited 20230227 0 410.85 410.85 371.2 379.45 210161 379.45 down down correct
505712.BSE Him Teknoforge Limited 20230227 0 85 85 78.8 79.5 4991 79.5 down down correct
505714.BSE Gabriel India Limited 20230227 0 161 161 152.7 153.2 62447 153.2 down down correct
505720.BSE Hercules Hoists Limited 20230227 0 200.35 200.35 193.25 196 1262 196 down down correct
505726.BSE IFB Industries Limited 20230227 0 855.05 855.05 822 828 2331 828 down down correct
505729.BSE Singer India Limited 20230227 0 67.65 68.8 63.15 64.75 85453 64.75 down down correct
505737.BSE International Combustion (India) Limited 20230227 0 355.1 361.95 345 348.25 714 348.25 down down correct
505750.BSE Jost's Engineering Company Limited 20230227 0 518 518 502.1 503.55 221 503.55 down down correct
505790.BSE Schaeffler India Limited 20230227 0 2935.95 2965.55 2916.15 2954.35 7622 2954.35 up up correct
505800.BSE Rane Holdings Limited 20230227 0 922.15 939.55 905.45 909.2 818 909.2 down down correct
505827.BSE SNL Bearings Limited 20230227 0 275.95 275.95 261 262 631 262 down down correct
505840.BSE Jaipan Industries Limited 20230227 0 34.7 36.35 32.25 32.85 2909 32.85 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230227 0 110 110 95.1 100.55 20794 100.55 down down correct
505854.BSE TRF Limited 20230227 0 171.4 171.4 157.95 158.3 2034 158.3 down down correct
505872.BSE WPIL Limited 20230227 0 1888.9 1900 1852.65 1869.95 8783 1869.95 down down correct
505890.BSE Kennametal India Limited 20230227 0 2007.6 2035.6 1984.5 2006.5 380 2006.5 down down correct
505893.BSE Hindustan Hardy Limited 20230227 0 269 273.45 256.1 259.75 159 259.75 down down correct
505978.BSE Triton Valves Limited 20230227 0 1575 1575 1502 1511.45 422 1511.45 down down correct
506022.BSE Prakash Industries Limited 20230227 0 55.4 56.15 54.4 54.85 57191 54.85 down down correct
506074.BSE Arshiya Limited 20230227 0 6.02 6.02 5.8 6.02 830742 6.02
506076.BSE Grindwell Norton Limited 20230227 0 1872.1 1891.4 1836 1847.85 2142 1847.85 down down correct
506079.BSE Lakshmi Precision Screws Limited 20230227 0 4.92 5.14 4.92 4.92 191 4.92
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230227 0 75.8 77 73.5 74.05 1422 74.05 down down correct
506109.BSE Genesys International Corporation Limited 20230227 0 385 388.45 374.35 380 3905 380 down down correct
506146.BSE Visagar Polytex Limited 20230227 0 0.93 0.97 0.91 0.93 489727 0.93
506184.BSE Kanani Industries Limited 20230227 0 7.35 7.88 7.19 7.41 15324 7.41 up up correct
506194.BSE Arihant Superstructures Limited 20230227 0 209.05 209.05 204.25 205.15 290 205.15 down down correct
506197.BSE Bliss GVS Pharma Limited 20230227 0 77.45 79.45 77.25 77.55 5773 77.55 up up correct
506222.BSE INEOS Styrolution India Limited 20230227 0 727.55 737.2 717.65 722.85 2626 722.85 down down correct
506235.BSE Alembic Limited 20230227 0 62.95 62.95 61.55 62 10096 62 down up incorrect
506248.BSE Amines & Plasticizers Limited 20230227 0 88.8 89.5 86.15 88.7 3796 88.7 down up incorrect
506260.BSE Anuh Pharma Limited 20230227 0 84.1 85.3 83.25 83.9 6237 83.9 down up incorrect
506261.BSE Modison Metals Limited 20230227 0 58.85 63 58.8 62.35 14735 62.35 up down incorrect
506285.BSE Bayer CropScience Limited 20230227 0 4438.85 4459.25 4382.1 4392.35 512 4392.35 down up incorrect
506365.BSE Chemo Pharma Laboratories Limited 20230227 0 41 41 39 39 6 39 down up incorrect
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230227 0 243 243 228.95 234 4916 234 down up incorrect
506480.BSE GOCL Corporation Limited 20230227 0 328.9 329.6 313.95 318.8 495 318.8 down up incorrect
506520.BSE Jayshree Chemicals Limited 20230227 0 6.12 6.38 6.04 6.09 4612 6.09 down up incorrect
506522.BSE J. L. Morison (India) Limited 20230227 0 1949.55 1949.8 1855.05 1876.85 348 1876.85 down up incorrect
506528.BSE Keltech Energies Limited 20230227 0 772.05 789.95 760 765 383 765 down down correct
506532.BSE Nitta Gelatin India Limited 20230227 0 663.1 670 635 654.1 11525 654.1 down down correct
506590.BSE Phillips Carbon Black Limited 20230227 0 114.95 116.25 111.9 115.9 66859 115.9 up up correct
506605.BSE Polychem Limited 20230227 0 925 925 880 881.25 27 881.25 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230227 0 117.05 117.95 115 116.2 29686 116.2 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230227 0 365.2 372.8 361.05 370.15 5317 370.15 up up correct
506687.BSE Transpek Industry Limited 20230227 0 1624.15 1668 1619.8 1637.55 1391 1637.55 up up correct
506690.BSE Unichem Laboratories Limited 20230227 0 306.2 311.45 291.95 294.35 5072 294.35 down up incorrect
506734.BSE Mysore Petro Chemicals Limited 20230227 0 112 112 106 106 495 106 down up incorrect
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230227 0 49 52.7 48.8 49.05 9062 49.05 up down incorrect
506820.BSE AstraZeneca Pharma India Limited 20230227 0 3295.25 3351 3295.25 3322.95 147 3322.95 up down incorrect
506852.BSE Punjab Alkalies & Chemicals Limited 20230227 0 68.55 68.75 64.4 65.9 104064 65.9 down up incorrect
506858.BSE Gujarat Petrosynthese Limited 20230227 0 32.65 32.65 31 31 703 31 down up incorrect
506879.BSE Gujarat Themis Biosyn Limited 20230227 0 650.15 679 625.25 636.8 6679 636.8 down up incorrect
506910.BSE Jaysynth Dyestuff (India) Limited 20230227 0 61.3 64.8 61.3 63.75 632 63.75 up down incorrect
506919.BSE Makers Laboratories Limited 20230227 0 102.95 103 101 101.7 839 101.7 down up incorrect
506981.BSE Blue Chip Tex Industries Limited 20230227 0 131 134.75 130.05 130.45 915 130.45 down up incorrect
507155.BSE Jagatjit Industries Limited 20230227 0 91.7 91.7 87 88.9 716 88.9 down down correct
507180.BSE Kesar Enterprises Limited 20230227 0 59 59 56.55 56.9 507 56.9 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230227 0 9.95 9.95 9.8 9.8 84 9.8 down down correct
507488.BSE G.M. Breweries Limited 20230227 0 571.3 571.3 548.9 555.35 708 555.35 down down correct
507490.BSE Rana Sugars Limited 20230227 0 21.8 22.15 21.4 21.45 55895 21.45 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230227 0 16.55 17 16.25 16.3 15377 16.3 down down correct
507508.BSE Riga Sugar Company Limited 20230227 0 7.07 7.07 7.07 7.07 79 7.07
507514.BSE Som Distilleries & Breweries Limited 20230227 0 115.9 117.85 113.4 114.2 18223 114.2 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230227 0 364.65 364.65 350.55 353.15 7554 353.15 down down correct
507552.BSE Foods and Inns Limited 20230227 0 131 131.9 125.75 127.15 4920 127.15 down down correct
507580.BSE IVP Limited 20230227 0 124.85 129.75 124.8 127.25 765 127.25 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230227 0 119 121.7 113.7 114.1 19602 114.1 down down correct
507621.BSE Milkfood Limited 20230227 0 637.4 638 620.1 638 78 638 up up correct
507645.BSE Polson Limited 20230227 0 10000 10000 9630 9700 12 9700 down down correct
507685.BSE Wipro Limited 20230227 0 393.2 393.2 385.4 390.3 392243 390.3 down down correct
507690.BSE Orient Beverages Limited 20230227 0 124.8 127.75 118.4 121 1098 121 down down correct
507717.BSE Dhanuka Agritech Limited 20230227 0 655.1 668.05 649.65 658.25 1376 658.25 up up correct
507747.BSE TTK Healthcare Limited 20230227 0 921.6 921.6 882 890.55 2662 890.55 down down correct
507753.BSE TGV SRAAC Limited 20230227 0 114.2 116.6 109.75 110.2 125731 110.2 down down correct
507759.BSE Lime Chemicals Limited 20230227 0 21.9 21.9 20.7 20.7 5536 20.7 down down correct
507779.BSE Kanpur Plastipack Limited 20230227 0 82.65 83.45 80.2 83.15 1532 83.15 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230227 0 100 105.35 97.2 105.35 8242 105.35 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230227 0 326.6 326.6 323 324.7 310 324.7 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230227 0 58.6 58.75 55.7 57 26844 57 down down correct
507813.BSE National Oxygen Limited 20230227 0 71.8 71.8 71.8 71.8 2360 71.8
507815.BSE Gillette India Limited 20230227 0 4786.7 4786.7 4748.9 4758.3 258 4758.3 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230227 0 142.4 148.5 135.25 137.65 233 137.65 down down correct
507828.BSE Ansal Housing Limited 20230227 0 3.66 3.78 3.46 3.61 135334 3.61 down down correct
507836.BSE Mac Charles (India) Limited 20230227 0 345 359 345 359 4 359 up up correct
507864.BSE Pioneer Investcorp Limited 20230227 0 33.35 33.35 31.45 33.05 361 33.05 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230227 0 36.6 37.5 35.7 36.4 217 36.4 down down correct
507878.BSE Unitech Limited 20230227 0 1.65 1.69 1.62 1.66 2528667 1.66 up up correct
507880.BSE VIP Industries Limited 20230227 0 645.25 668 636.85 655.85 16774 655.85 up up correct
507910.BSE Fiberweb (India) Limited 20230227 0 36.55 36.75 30.2 34.8 15764 34.8 down down correct
507912.BSE LKP Finance Limited 20230227 0 76.8 78.75 75 77.85 1071 77.85 up up correct
507944.BSE Bajaj Steel Industries Limited 20230227 0 1025 1029.4 976 991.25 8995 991.25 down down correct
507948.BSE Key Corp Limited 20230227 0 51.05 51.05 48.65 48.65 120 48.65 down down correct
507960.BSE Gujarat Hotels Limited 20230227 0 137 140 137 137.15 238 137.15 up up correct
507970.BSE Paramount Cosmetics (India) Limited 20230227 0 36 36.25 35.05 35.9 756 35.9 down down correct
507981.BSE Jindal Hotels Limited 20230227 0 40.4 43.5 39.1 40.15 4310 40.15 down down correct
507998.BSE Simmonds Marshall Limited 20230227 0 47.4 47.4 43.45 43.65 2738 43.65 down down correct
508136.BSE B & A Limited 20230227 0 268.75 268.75 260.2 260.65 133 260.65 down down correct
508494.BSE Warren Tea Limited 20230227 0 61.35 61.4 61.25 61.35 429 61.35
508807.BSE IST Limited 20230227 0 488 488 460.6 480 747 480 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230227 0 4490 4491.1 4420.1 4438.9 4032 4438.9 down down correct
508905.BSE SMIFS Capital Markets Limited 20230227 0 38.85 39.95 37 39.95 2342 39.95 up up correct
508906.BSE Everest Industries Limited 20230227 0 725.4 741.6 725.4 729.9 1021 729.9 up up correct
508918.BSE Greycells Education Limited 20230227 0 31.25 31.25 31.25 31.25 12 31.25
508941.BSE Panasonic Carbon India Co. Limited 20230227 0 364.9 367.9 356 360.9 2073 360.9 down down correct
508954.BSE Finkurve Financial Services Limited 20230227 0 80 80.1 78.5 78.95 1506 78.95 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230227 0 4.1 4.1 3.85 3.9 19510 3.9 down down correct
508989.BSE Navneet Education Limited 20230227 0 101.45 101.45 97.15 97.45 12249 97.45 down down correct
508996.BSE Satra Properties (India) Limited 20230227 0 1 1 0.92 0.96 4640 0.96 down down correct
509009.BSE Ausom Enterprise Limited 20230227 0 64.85 64.85 62.2 63.55 37 63.55 down down correct
509040.BSE Netlink Solutions (India) Limited 20230227 0 56.4 56.5 50.4 55.55 1957 55.55 down down correct
509048.BSE Lancor Holdings Limited 20230227 0 28.55 29.1 28.2 29.05 11745 29.05 up up correct
509053.BSE Banas Finance Limited 20230227 0 12.65 12.9 10.33 11.26 187748 11.26 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230227 0 17.55 17.55 16.7 16.75 1654 16.75 down down correct
509077.BSE Pressman Advertising Limited 20230227 0 71.85 71.85 71.85 71.85 81840 71.85
509079.BSE Gufic Biosciences Limited 20230227 0 222 222 210.95 211.2 5800 211.2 down down correct
509152.BSE GRP Limited 20230227 0 2800 2820 2745.05 2770.75 221 2770.75 down down correct
509162.BSE Indag Rubber Limited 20230227 0 114.95 116.8 103 111.6 24099 111.6 down down correct
509196.BSE M M Rubber Company Limited 20230227 0 86 99.2 82.8 84.95 2155 84.95 down down correct
509220.BSE PTL Enterprises Limited 20230227 0 30.15 30.95 30.15 30.55 6168 30.55 up up correct
509243.BSE TVS Srichakra Limited 20230227 0 2711 2798.45 2674.3 2747.3 820 2747.3 up up correct
509438.BSE Benares Hotels Limited 20230227 0 3301 3387 3254.25 3360 72 3360 up up correct
509449.BSE Bhagawati Oxygen Limited 20230227 0 39 39 39 39 13 39
509470.BSE Bombay Oxygen Investments Limited 20230227 0 11240.1 11478 10953.65 11478 6 11478 up up correct
509472.BSE Cravatex Limited 20230227 0 330 348 323 323.55 407 323.55 down down correct
509480.BSE Berger Paints India Limited 20230227 0 553.05 559.1 550 557.2 33372 557.2 up up correct
509486.BSE Caprihans India Limited 20230227 0 109.75 109.75 104.05 105.25 3218 105.25 down down correct
509488.BSE Graphite India Limited 20230227 0 299 299 290 291.65 51648 291.65 down down correct
509525.BSE Empire Industries Limited 20230227 0 648 660.95 648 660.85 363 660.85 up up correct
509546.BSE Graviss Hospitality Limited 20230227 0 25.2 25.8 23.05 23.75 1975 23.75 down down correct
509557.BSE Garware Technical Fibres Limited 20230227 0 2969 2984.3 2898.9 2945.1 637 2945.1 down down correct
509563.BSE Garware Marine Industries Limited 20230227 0 8.35 8.35 8.35 8.35 125 8.35
509567.BSE Goa Carbon Limited 20230227 0 450 450 428.3 428.85 3524 428.85 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230227 0 370 370 353.4 353.55 148 353.55 down down correct
509631.BSE HEG Limited 20230227 0 961.3 966.85 956.55 959.05 4969 959.05 down down correct
509635.BSE Hindustan Composites Limited 20230227 0 266.05 270.05 260.1 263.2 763 263.2 down down correct
509709.BSE International Conveyors Limited 20230227 0 55.2 55.2 53.6 54.05 7069 54.05 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230227 0 87.1 87.75 85.55 86.1 3304 86.1 down down correct
509820.BSE Huhtamaki India Limited 20230227 0 201.9 202.4 195 197 1235 197 down down correct
509835.BSE Premier Synthetics Limited 20230227 0 18.05 20.45 18.05 19.9 12190 19.9 up up correct
509895.BSE Hindoostan Mills Limited 20230227 0 222 234.5 221.4 222.05 896 222.05 up up correct
509930.BSE The Supreme Industries Limited 20230227 0 2725.95 2756.25 2691.2 2737.35 4154 2737.35 up up correct
509966.BSE VST Industries Limited 20230227 0 3159.3 3159.3 3025 3042.55 617 3042.55 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230227 0 5.5 5.5 5.25 5.32 36375 5.32 down down correct
511012.BSE Yamini Investments Company Limited 20230227 0 0.71 0.71 0.69 0.69 898938 0.69 down down correct
511066.BSE Sakthi Finance Limited 20230227 0 30.95 30.95 28.05 29.25 1903 29.25 down down correct
511076.BSE Sat Industries Limited 20230227 0 67.5 69.45 66.4 66.6 16569 66.6 down down correct
511108.BSE Shiva Texyarn Limited 20230227 0 115.3 119.3 114.55 118.5 730 118.5 up up correct
511116.BSE Quadrant Televentures Limited 20230227 0 0.97 0.98 0.92 0.93 711690 0.93 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230227 0 9.21 9.21 8.8 8.99 3034 8.99 down down correct
511147.BSE Wall Street Finance Limited 20230227 0 34.55 34.55 31.5 32.95 1309 32.95 down down correct
511196.BSE Can Fin Homes Limited 20230227 0 567.95 573 562 570.2 20428 570.2 up up correct
511355.BSE India Cements Capital Limited 20230227 0 9.18 9.4 9.1 9.1 4295 9.1 down down correct
511359.BSE Ad-Manum Finance Limited 20230227 0 45.55 48.95 45.55 48.95 207 48.95 up up correct
511389.BSE Videocon Industries Limited 20230227 0 7.25 7.25 7.25 7.25 0 7.25
511411.BSE Shristi Infrastructure Development Corporation Limited 20230227 0 23.05 23.05 23.05 23.05 151 23.05
511413.BSE Crest Ventures Limited 20230227 0 170.2 170.55 167.4 168 334 168 down down correct
511431.BSE Vakrangee Limited 20230227 0 22.45 22.45 21.45 21.7 404505 21.7 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230227 0 21.65 22.2 20.6 22.2 427 22.2 up up correct
511463.BSE Alexander Stamps and Coin Limited 20230227 0 20.25 20.25 18.75 19.55 19232 19.55 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230227 0 23.05 24.1 23.05 23.75 4115 23.75 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230227 0 24 24 21.35 22.95 4892 22.95 down down correct
511505.BSE Capital Trust Limited 20230227 0 75.3 76.2 75.1 75.25 293 75.25 down down correct
511509.BSE Vivo Bio Tech Limited 20230227 0 26.8 26.8 24.95 25.4 10980 25.4 down down correct
511523.BSE Veerhealth Care Limited 20230227 0 21.5 21.95 21 21 1300 21 down down correct
511525.BSE Pan India Corporation Limited 20230227 0 2.15 2.15 1.95 1.96 60501 1.96 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230227 0 48.15 48.15 43.45 44.1 384 44.1 down down correct
511549.BSE Morarka Finance Limited 20230227 0 96.85 96.85 93 96.1 513 96.1 down down correct
511551.BSE Monarch Networth Capital Limited 20230227 0 198 205.25 195.1 199.2 1482 199.2 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230227 0 1.11 1.11 1 1 1624459 1 down down correct
511559.BSE Times Guaranty Limited 20230227 0 46.7 46.7 45.5 46.35 111 46.35 down up incorrect
511571.BSE Som Datt Finance Corporation Limited 20230227 0 99.75 99.75 94.05 94.05 5145 94.05 down up incorrect
511593.BSE Libord Finance Limited 20230227 0 6.54 6.54 6.1 6.21 4857 6.21 down up incorrect
511601.BSE Yash Management & Satellite Ltd 20230227 0 17.35 18.45 17.25 17.55 6166 17.55 up down incorrect
511605.BSE Arihant Capital Markets Limited 20230227 0 48.9 48.9 42 44.5 3092 44.5 down up incorrect
511609.BSE ISL Consulting Limited 20230227 0 27.7 28.5 27.7 28.5 510 28.5 up down incorrect
511611.BSE DCM Financial Services Limited 20230227 0 3.6 3.71 3.5 3.55 1219 3.55 down up incorrect
511628.BSE IM+ Capitals Limited 20230227 0 286.8 286.8 280.25 280.8 5418 280.8 down up incorrect
511658.BSE Nettlinx Limited 20230227 0 258 261.95 242.1 258.65 35282 258.65 up down incorrect
511672.BSE Scan Steels Limited 20230227 0 33.85 34.1 33.25 33.85 2668 33.85
511676.BSE GIC Housing Finance Limited 20230227 0 166.75 167.3 162.5 165.55 73287 165.55 down up incorrect
511696.BSE Chartered Capital and Investment Limited 20230227 0 135 135 135 135 10 135
511702.BSE Parsharti Investment Limited 20230227 0 18.2 18.2 18.2 18.2 2111 18.2
511714.BSE Nimbus Projects Limited 20230227 0 38.3 41.8 38.3 41.8 154 41.8 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230227 0 36.05 38.5 36.05 37.75 9503 37.75 up up correct
511726.BSE Vipul Limited 20230227 0 13.55 13.55 13.5 13.5 510 13.5 down down correct
511728.BSE K Z Leasing and Finance Limited 20230227 0 16 16 16 16 100 16
511736.BSE Ushdev International Limited 20230227 0 1.2 1.2 1.05 1.13 38456 1.13 down down correct
511742.BSE Ugro Capital Limited 20230227 0 154.7 155 148 151.2 3903 151.2 down down correct
511754.BSE Shalibhadra Finance Limited 20230227 0 143 154.95 142 149.9 257 149.9 up up correct
511758.BSE Mansi Finance (Chennai) Limited 20230227 0 42.45 42.45 40.45 41.9 1917 41.9 down down correct
511764.BSE Upasana Finance Limited 20230227 0 32.75 32.75 29.65 29.8 57658 29.8 down down correct
511766.BSE Muthoot Capital Services Limited 20230227 0 270 273.1 265.75 270.65 441 270.65 up up correct
511768.BSE Master Trust Limited 20230227 0 134.55 145 121.3 125.55 15548 125.55 down down correct
512018.BSE Cni Research Limited 20230227 0 2.4 2.53 2.2 2.31 103407 2.31 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230227 0 2738 2738 2614 2699.85 49 2699.85 down down correct
512048.BSE Luharuka Media & Infra Limited 20230227 0 3.98 4.05 3.79 3.8 235212 3.8 down down correct
512068.BSE Deccan Gold Mines Limited 20230227 0 42 42.9 40.2 42.4 63156 42.4 up down incorrect
512093.BSE Cranes Software International Limited 20230227 0 3.35 3.35 3.09 3.21 24581 3.21 down up incorrect
512175.BSE Vama Industries Limited 20230227 0 4.3 4.9 3.65 4.69 548006 4.69 up down incorrect
512179.BSE Sunteck Realty Limited 20230227 0 309 309.2 300.3 303.05 23875 303.05 down up incorrect
512247.BSE Ashirwad Capital Limited 20230227 0 5.19 5.19 4.9 5.01 17150 5.01 down up incorrect
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230227 0 2.46 2.6 2.45 2.56 191523 2.56 up down incorrect
512267.BSE Media Matrix Worldwide Limited 20230227 0 12.29 12.75 12.05 12.2 13701 12.2 down up incorrect
512279.BSE N2N Technologies Limited 20230227 0 7.62 7.62 7.62 7.62 0 7.62
512289.BSE Shirpur Gold Refinery Limited 20230227 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230227 0 49.3 49.35 45.25 47.3 11863 47.3 down up incorrect
512379.BSE Cressanda Solutions Limited 20230227 0 27.15 27.7 26.1 26.2 406458 26.2 down up incorrect
512437.BSE Apollo Finvest (India) Limited 20230227 0 435 463.7 434 435 19 435
512453.BSE Shri Jagdamba Polymers Limited 20230227 0 595 599.85 560 587.85 1344 587.85 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230227 0 283 284 270 279.75 204720 279.75 down down correct
512463.BSE Shree Global Tradefin Limited 20230227 0 7.95 8.08 7.49 7.54 725318 7.54 down down correct
512477.BSE Betex India Limited 20230227 0 76.15 76.15 72.1 73.85 426 73.85 down down correct
512493.BSE Garnet International Limited 20230227 0 65.55 65.55 62.3 62.3 5956 62.3 down down correct
512499.BSE Shalimar Productions Limited 20230227 0 0.49 0.49 0.49 0.49 268082 0.49
512519.BSE Donear Industries Limited 20230227 0 78.25 79.55 75.2 76.65 34857 76.65 down down correct
512527.BSE Super Sales India Limited 20230227 0 762.05 769.95 740 769.85 295 769.85 up up correct
512529.BSE Sequent Scientific Limited 20230227 0 66.05 66.45 63.5 63.85 53344 63.85 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230227 0 68.25 71 62.05 69.15 3709 69.15 up up correct
512553.BSE Zenith Exports Limited 20230227 0 87.1 93.85 87.1 87.25 732 87.25 up up correct
512573.BSE Avanti Feeds Limited 20230227 0 374.95 374.95 365 368.05 11549 368.05 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230227 0 38.05 39.4 37.65 38 262 38 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230227 0 4.67 4.72 4.16 4.39 74055 4.39 down down correct
512618.BSE RLF Limited 20230227 0 7.24 7.24 6.57 7.11 1252 7.11 down down correct
512626.BSE Orbit Exports Limited 20230227 0 139.5 139.5 135.1 135.3 1704 135.3 down down correct
512634.BSE Savera Industries Limited 20230227 0 60.4 66.45 56.65 64.8 4492 64.8 up up correct
513005.BSE VBC Ferro Alloys Limited 20230227 0 44.5 44.8 42.25 42.55 681 42.55 down down correct
513023.BSE Nava Bharat Ventures Limited 20230227 0 238.6 243 230 231.3 183626 231.3 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230227 0 36 42.3 36 41.3 52 41.3 up up correct
513059.BSE G.S. Auto International Limited 20230227 0 14.2 14.6 13.55 13.75 9734 13.75 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230227 0 445 450.7 407 416.4 8149 416.4 down down correct
513119.BSE ABC Gas (International) Limited 20230227 0 42.3 46.4 42.3 46.4 807 46.4 up up correct
513121.BSE Oricon Enterprises Limited 20230227 0 20.05 20.6 19.55 19.9 40352 19.9 down down correct
513252.BSE Jay Ushin Limited 20230227 0 636 655 604.2 629.1 129 629.1 down down correct
513295.BSE IMEC Services Limited 20230227 0 1.8 2.05 1.8 1.91 9276 1.91 up up correct
513349.BSE Ajmera Realty & Infra India Limited 20230227 0 273.95 276.25 271.95 274.75 3870 274.75 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230227 0 270 270.9 252.1 256.9 15729 256.9 down down correct
513361.BSE India Steel Works Limited 20230227 0 1.8 1.8 1.67 1.71 76622 1.71 down down correct
513369.BSE Rajkumar Forge Limited 20230227 0 36.5 40.8 35.7 38.5 382 38.5 up up correct
513375.BSE Carborundum Universal Limited 20230227 0 972.15 981.15 957.2 967.75 7497 967.75 down down correct
513377.BSE MMTC Limited 20230227 0 31.55 32 30.4 30.55 145712 30.55 down down correct
513397.BSE Vallabh Steels Limited 20230227 0 5.6 5.6 5.6 5.6 100 5.6
513401.BSE Ashiana Ispat Limited 20230227 0 34.2 36.65 33.05 35.8 5544 35.8 up up correct
513418.BSE Smiths & Founders (India) Limited 20230227 0 3.51 3.67 3.5 3.59 21653 3.59 up up correct
513434.BSE Tata Metaliks Limited 20230227 0 760 765.15 729.95 742.35 3588 742.35 down down correct
513456.BSE Kanishk Steel Industries Limited 20230227 0 25.35 25.95 23.1 24.3 2255 24.3 down down correct
513472.BSE Simplex Castings Limited 20230227 0 37.75 40.95 37 38.05 451 38.05 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230227 0 29 30.5 27.6 28.9 1068 28.9 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230227 0 58.45 58.5 57 58.15 2199 58.15 down down correct
513509.BSE Kalyani Forge Limited 20230227 0 242.85 252.45 242.85 243 14 243 up up correct
513511.BSE Panchmahal Steel Limited 20230227 0 127.8 129.9 124 124 314 124 down down correct
513513.BSE Aditya Ispat Limited 20230227 0 8.97 8.97 8.25 8.51 3704 8.51 down down correct
513515.BSE S.R. Industries Limited 20230227 0 1.88 1.88 1.73 1.8 1565 1.8 down down correct
513517.BSE Steelcast Limited 20230227 0 512 512 493.3 495.25 1056 495.25 down down correct
513519.BSE Pitti Engineering Limited 20230227 0 302.8 302.8 288.55 292.1 23997 292.1 down down correct
513528.BSE Glittek Granites Limited 20230227 0 2.85 2.85 2.85 2.85 1593 2.85
513532.BSE Pradeep Metals Limited 20230227 0 180.05 187.9 178 178.55 2795 178.55 down down correct
513536.BSE Gujarat Natural Resources Limited 20230227 0 14.19 15.4 14.19 15.18 48385 15.18 up up correct
513548.BSE Sharda Ispat Limited 20230227 0 55.95 59.9 55.95 59.8 230 59.8 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230227 0 60.3 60.4 58.3 58.75 5157 58.75 down down correct
513642.BSE Axel Polymers Limited 20230227 0 45.5 47.75 44.5 46.9 641 46.9 up down incorrect
513683.BSE NLC India Limited 20230227 0 78.2 79.2 77.7 78.5 259428 78.5 up down incorrect
513687.BSE Spectra Industries Limited 20230227 0 5.98 5.98 5.98 5.98 152 5.98
513691.BSE JMT Auto Limited 20230227 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230227 0 39.8 39.8 38.1 39 1687 39 down up incorrect
513699.BSE Solid Stone Company Limited 20230227 0 39.9 39.9 37.5 37.5 17 37.5 down up incorrect
513709.BSE Shilp Gravures Limited 20230227 0 93.4 93.4 88.5 88.65 1823 88.65 down up incorrect
513713.BSE White Organic Agro Limited 20230227 0 8.89 8.89 8.2 8.3 114744 8.3 down up incorrect
514010.BSE Himachal Fibres Limited 20230227 0 4.66 4.66 4.51 4.53 3688 4.53 down up incorrect
514030.BSE Deepak Spinners Limited 20230227 0 217.25 226 217 218.6 3444 218.6 up down incorrect
514034.BSE JBF Industries Limited 20230227 0 5.19 5.65 5.19 5.65 144427 5.65 up down incorrect
514036.BSE Loyal Textile Mills Limited 20230227 0 622.35 637 622.35 628 51 628 up up correct
514043.BSE Himatsingka Seide Limited 20230227 0 78.45 78.8 75.3 76.75 30071 76.75 down down correct
514045.BSE BSL Limited 20230227 0 166.6 168.35 163 163.6 585 163.6 down down correct
514087.BSE PBM Polytex Limited 20230227 0 99.9 99.9 96.2 96.7 2142 96.7 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230227 0 382.65 438 361 434.9 35100 434.9 up up correct
514142.BSE T.T. Limited 20230227 0 71.6 71.6 71.05 71.05 136 71.05 down down correct
514162.BSE Welspun India Limited 20230227 0 68.85 68.85 66.65 66.9 55303 66.9 down down correct
514165.BSE Indian Acrylics Limited 20230227 0 11.39 11.49 10.31 10.42 168121 10.42 down down correct
514171.BSE Ceeta Industries Ltd 20230227 0 18.1 19.95 18.1 19.95 4533 19.95 up up correct
514175.BSE Vardhman Polytex Limited 20230227 0 19.6 20.8 18.8 19.45 5320 19.45 down down correct
514211.BSE Sumeet Industries Limited 20230227 0 3.32 3.32 3.1 3.21 22235 3.21 down down correct
514215.BSE Binny Limited 20230227 0 282.45 282.45 263.5 268.9 2877 268.9 down down correct
514264.BSE Seasons Textiles Limited 20230227 0 11.34 11.34 11.34 11.34 2 11.34
514266.BSE Zenith Fibres Limited 20230227 0 71 74 67.2 67.9 4203 67.9 down down correct
514272.BSE Bhilwara Spinners Limited 20230227 0 36.7 38 36 36.2 151 36.2 down down correct
514300.BSE Pioneer Embroideries Limited 20230227 0 33.9 34.75 33.55 33.9 656 33.9
514302.BSE Vippy Spinpro Limited 20230227 0 209.5 209.5 195.7 196.35 3100 196.35 down down correct
514322.BSE Kamadgiri Fashion Limited 20230227 0 64.7 64.7 61.5 61.5 127 61.5 down down correct
514330.BSE One Global Service Provider Limited 20230227 0 35.6 35.6 35.4 35.4 2 35.4 down down correct
514332.BSE Neo Infracon Limited 20230227 0 11.25 12.15 11.25 11.75 2566 11.75 up up correct
514412.BSE Sarup Industries Limited 20230227 0 32.15 32.15 32.15 32.15 0 32.15
514418.BSE Mangalam Organics Limited 20230227 0 416 418.25 399.5 407.85 2050 407.85 down down correct
514428.BSE Hindustan Adhesives Limited 20230227 0 195 195 189 193.4 3201 193.4 down down correct
514442.BSE Sri KPR Industries Limited 20230227 0 20.8 20.8 17.7 17.8 2314 17.8 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230227 0 1289 1289 1260 1269.3 10014 1269.3 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230227 0 301.7 301.7 287.5 293.5 7946 293.5 down down correct
514470.BSE Winsome Textile Industries Limited 20230227 0 69.7 72.65 67.55 70.35 17278 70.35 up up correct
515030.BSE Asahi India Glass Limited 20230227 0 490 490 464.85 466.85 9553 466.85 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230227 0 90.45 90.9 87.6 88.05 32888 88.05 down down correct
515055.BSE Anant Raj Limited 20230227 0 108.95 108.95 101.25 103.95 126675 103.95 down down correct
515059.BSE Madhusudan Industries Limited 20230227 0 21.7 22 21.35 21.75 5179 21.75 up up correct
515085.BSE Restile Ceramics Limited 20230227 0 3.26 3.26 3.2 3.26 5922 3.26
515127.BSE Ramasigns Industries Limited 20230227 0 3.44 3.46 3.2 3.43 35741 3.43 down down correct
515147.BSE Haldyn Glass Limited 20230227 0 61.95 61.95 59.5 60 42400 60 down down correct
516003.BSE Duroply Industries Limited 20230227 0 135 135 127 127.2 144 127.2 down down correct
516016.BSE Shreyans Industries Limited 20230227 0 165.9 165.9 146.5 148.75 1750 148.75 down down correct
516020.BSE Agio Paper & Industries Limited 20230227 0 4.27 4.27 4.27 4.27 423 4.27
516022.BSE Star Paper Mills Limited 20230227 0 163.8 165.8 162.1 163.6 2381 163.6 down down correct
516062.BSE National Plywood Industries Limited 20230227 0 7 7 6.74 6.74 13 6.74 down down correct
516064.BSE Arrow Greentech Limited 20230227 0 182.1 184.55 176.5 180.9 2485 180.9 down down correct
516072.BSE Vishnu Chemicals Limited 20230227 0 279.8 282.3 273 276.1 2029 276.1 down down correct
516082.BSE N R Agarwal Industries Limited 20230227 0 231.7 237.3 216.25 220.75 24467 220.75 down down correct
516096.BSE Sangal Papers Limited 20230227 0 162.45 162.45 162.45 162.45 370 162.45
516106.BSE Shree Karthik Papers Limited 20230227 0 7 7.3 7 7.3 1599 7.3 up up correct
516108.BSE The South India Paper Mills Limited 20230227 0 119.7 119.7 114 114 1504 114 down down correct
516110.BSE Scandent Imaging Limited 20230227 0 11.01 11.34 10.15 10.39 114425 10.39 down down correct
517015.BSE Vindhya Telelinks Limited 20230227 0 1590.95 1590.95 1517.7 1531.05 249 1531.05 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230227 0 325 325 310 311.8 1517 311.8 down down correct
517041.BSE Ador Welding Limited 20230227 0 831.35 850 822.75 825.6 208 825.6 down down correct
517044.BSE International Data Management Limited 20230227 0 19.47 19.47 19 19.23 4 19.23 down down correct
517059.BSE Salzer Electronics Limited 20230227 0 260.15 260.9 248.5 253.1 22509 253.1 down down correct
517063.BSE Jetking Infotrain Limited 20230227 0 36.35 38 36.05 36.05 4251 36.05 down down correct
517096.BSE Aplab Limited 20230227 0 26.6 26.9 26.6 26.6 3210 26.6
517119.BSE PCS Technology Limited 20230227 0 16.1 16.1 15.25 15.35 1973 15.35 down down correct
517166.BSE SPEL Semiconductor Limited 20230227 0 38.6 41.8 38.5 39.3 32937 39.3 up up correct
517168.BSE Subros Limited 20230227 0 286 286.6 272 283.6 1948 283.6 down down correct
517206.BSE Lumax Industries Limited 20230227 0 1705.65 1705.65 1645.7 1672.1 258 1672.1 down down correct
517236.BSE Calcom Vision Limited 20230227 0 129 131 126.3 126.7 7588 126.7 down down correct
517238.BSE Dynavision Limited 20230227 0 142 145 141.55 144.4 601 144.4 up up correct
517246.BSE BCC Fuba India Limited 20230227 0 23.3 24.9 22.75 23.2 2466 23.2 down down correct
517258.BSE Precision Electronics Limited 20230227 0 36.15 36.15 32.75 35 63 35 down down correct
517264.BSE Fine-Line Circuits Limited 20230227 0 39.85 39.85 37.1 37.1 3273 37.1 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230227 0 79.9 79.9 77.3 77.9 7803 77.9 down down correct
517330.BSE CMI Limited 20230227 0 15.15 15.15 14.5 14.6 7568 14.6 down down correct
517334.BSE Motherson Sumi Systems Limited 20230227 0 82.5 82.55 77.7 78.4 604390 78.4 down down correct
517344.BSE Mindteck (India) Limited 20230227 0 113.9 113.9 110 110.25 1969 110.25 down down correct
517354.BSE Havells India Limited 20230227 0 1181 1181 1154 1169.15 7253 1169.15 down down correct
517356.BSE ACI Infocom Limited 20230227 0 0.92 0.92 0.85 0.88 159490 0.88 down down correct
517370.BSE Incap Limited 20230227 0 40.4 40.4 36.95 36.95 154 36.95 down down correct
517372.BSE Gujarat Intrux Limited 20230227 0 142 142 136.15 137.65 1020 137.65 down down correct
517399.BSE VXL Instruments Limited 20230227 0 9.57 9.57 9.57 9.57 307 9.57
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230227 0 6.68 6.85 6.34 6.34 30844 6.34 down down correct
517417.BSE Patels Airtemp (India) Limited 20230227 0 220.55 220.55 214 214.75 6946 214.75 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230227 0 1351.45 1355.15 1340 1343.75 150 1343.75 down down correct
517429.BSE Athena Global Technologies Limited 20230227 0 52.45 56.2 49.2 53.85 32203 53.85 up up correct
517447.BSE R S Software (India) Limited 20230227 0 26.2 26.25 25.05 25.2 5282 25.2 down down correct
517449.BSE Magna Electro Castings Limited 20230227 0 305.1 308.85 295.5 300 1685 300 down down correct
517467.BSE Marsons Limited 20230227 0 3.84 3.84 3.84 3.84 21347 3.84
517477.BSE Elnet Technologies Limited 20230227 0 175.9 175.9 169 170.2 397 170.2 down down correct
517494.BSE Accel Limited 20230227 0 12.52 13.32 12.52 12.94 12020 12.94 up up correct
517498.BSE Websol Energy System Limited 20230227 0 77.25 78.6 76.55 76.95 8716 76.95 down down correct
517500.BSE Roto Pumps Limited 20230227 0 590 590 560.5 567.15 5183 567.15 down down correct
517506.BSE TTK Prestige Limited 20230227 0 768 773.7 758.55 767.5 3703 767.5 down down correct
517522.BSE Rajratan Global Wire Limited 20230227 0 739.65 743.15 716.85 725.1 9529 725.1 down down correct
517536.BSE Onward Technologies Limited 20230227 0 279.5 287.1 278.35 284.35 673 284.35 up up correct
517544.BSE Centum Electronics Limited 20230227 0 564.85 565.1 546.6 552.55 104 552.55 down down correct
517546.BSE Alfa Transformers Limited 20230227 0 21.65 23.75 21.55 21.55 43848 21.55 down down correct
517548.BSE Starlite Components Limited 20230227 0 2.76 2.78 2.54 2.56 1996 2.56 down down correct
517554.BSE NHC Foods Limited 20230227 0 32.05 33.5 31.85 32 58408 32 down down correct
517569.BSE KEI Industries Limited 20230227 0 1620.05 1655.5 1604.5 1630.1 13414 1630.1 up up correct
517571.BSE IMP Powers Limited 20230227 0 4.85 5.1 4.8 4.85 105541 4.85
518011.BSE Keerthi Industries Limited 20230227 0 149.5 149.5 146 146 3510 146 down down correct
518029.BSE Gujarat Sidhee Cement Limited 20230227 0 33.2 33.4 32.8 32.95 3600 32.95 down down correct
518075.BSE Suraj Products Limited 20230227 0 133.5 133.5 127 127.95 366 127.95 down down correct
518091.BSE Anjani Portland Cement Limited 20230227 0 160.05 167.55 160.05 163.55 3124 163.55 up up correct
519003.BSE Modi Naturals Limited 20230227 0 196.75 202.8 196.75 201.7 592 201.7 up up correct
519091.BSE Tasty Bite Eatables Limited 20230227 0 9130 9148.55 9075.65 9130 66 9130
519097.BSE Ritesh International Ltd 20230227 0 47.05 47.05 47.05 47.05 6856 47.05
519105.BSE AVT Natural Products Limited 20230227 0 90 90 84.6 87.75 27332 87.75 down down correct
519126.BSE Hindustan Foods Limited 20230227 0 569.9 569.9 550.1 557.1 1913 557.1 down down correct
519152.BSE Vadilal Enterprises Limited 20230227 0 3300 3300 3300 3300 45 3300
519216.BSE Ajanta Soya Limited 20230227 0 30.8 31.35 30.3 30.85 40510 30.85 up up correct
519230.BSE Richirich Inventures Limited 20230227 0 4.5 4.5 4.5 4.5 0 4.5
519260.BSE Sanwaria Consumer Limited 20230227 0 0.55 0.57 0.53 0.54 367546 0.54 down down correct
519262.BSE Prima Agro Limited 20230227 0 23.5 23.5 21.6 21.8 958 21.8 down down correct
519285.BSE Tarai Foods Limited 20230227 0 4.52 4.52 4.3 4.3 346 4.3 down down correct
519287.BSE Modern Dairies Limited 20230227 0 20.95 20.95 18.2 18.4 49312 18.4 down down correct
519295.BSE Bambino Agro Industries Limited 20230227 0 322.4 344.5 315 316.3 867 316.3 down down correct
519307.BSE Vikas WSP Limited 20230227 0 1.3 1.3 1.24 1.24 118630 1.24 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230227 0 53.95 53.95 51.5 53.3 742 53.3 down down correct
519383.BSE Anik Industries Limited 20230227 0 36.55 36.55 32.05 32.5 34919 32.5 down down correct
519397.BSE Sharat Industries Limited 20230227 0 45.5 45.5 45.5 45.5 404 45.5
519421.BSE KSE Limited 20230227 0 1660.5 1693 1626 1660 738 1660 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230227 0 50.35 50.35 46 49.8 636 49.8 down down correct
519457.BSE Virat Crane Industries Limited 20230227 0 34.1 34.1 32.25 32.75 922 32.75 down down correct
519475.BSE Chordia Food Products Limited 20230227 0 85.25 88.2 80 80 6595 80 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230227 0 46.25 46.25 42 42.15 1202 42.15 down down correct
519494.BSE N.K Industries Limited 20230227 0 36.95 36.95 36.95 36.95 3 36.95
519532.BSE Asian Tea and Exports Ltd 20230227 0 13.2 13.2 12.6 12.83 6513 12.83 down down correct
519552.BSE Heritage Foods Limited 20230227 0 143 146.45 140.3 141.8 15071 141.8 down down correct
519566.BSE Simran Farms Limited 20230227 0 117 119.75 113.25 115.55 5598 115.55 down down correct
519588.BSE DFM Foods Limited 20230227 0 458.35 460 457.7 460 213 460 up up correct
519600.BSE CCL Products (India) Limited 20230227 0 556.45 556.45 534.75 537.05 2157 537.05 down down correct
519612.BSE Mahaan Foods Limited 20230227 0 29 30.85 29 30.55 290 30.55 up up correct
520021.BSE Omax Autos Limited 20230227 0 50 50 48.45 48.45 4850 48.45 down down correct
520051.BSE Jamna Auto Industries Limited 20230227 0 101.3 102.5 101.1 101.9 26651 101.9 up up correct
520059.BSE Munjal Auto Industries Limited 20230227 0 41.4 41.85 40.1 40.25 6852 40.25 down down correct
520073.BSE RACL Geartech Limited 20230227 0 870 870 841.35 849.95 3974 849.95 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230227 0 144 144 138.2 138.4 3186 138.4 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230227 0 2179 2202.35 2097 2109.35 2993 2109.35 down down correct
520113.BSE Vesuvius India Limited 20230227 0 1755 1856.95 1747 1800.45 2924 1800.45 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230227 0 289.85 292.4 280.3 284.75 5750 284.75 down down correct
520123.BSE ABC India Limited 20230227 0 77 77.8 76.05 76.05 452 76.05 down down correct
520127.BSE Balurghat Technologies Limited 20230227 0 11 11.5 10.75 11.08 817 11.08 up up correct
520141.BSE Sibar Auto Parts Limited 20230227 0 7.56 7.98 7.23 7.26 7178 7.26 down down correct
521016.BSE Indo Count Industries Limited 20230227 0 131.6 131.6 127.15 128.6 11299 128.6 down down correct
521034.BSE Soma Textiles & Industries Limited 20230227 0 22.31 22.31 22.31 22.31 29250 22.31
521054.BSE Kakatiya Textiles Limited 20230227 0 32.7 32.7 30.45 30.45 1402 30.45 down down correct
521080.BSE Pasari Spinning Mills Limited 20230227 0 6.55 6.9 6.38 6.38 3002 6.38 down down correct
521082.BSE CLC Industries Limited 20230227 0 1.05 1.05 1.05 1.05 1035 1.05
521097.BSE Amarjothi Spinning Mills Limited 20230227 0 177 181.5 171.05 179.4 4327 179.4 up up correct
521113.BSE Suditi Industries Limited 20230227 0 17.25 19.15 15.6 15.8 30821 15.8 down down correct
521141.BSE Aditya Spinners Limited 20230227 0 19.65 20.05 19.15 19.95 4116 19.95 up up correct
521149.BSE Prime Urban Development India Limited 20230227 0 6 6 6 6 0 6
521151.BSE Dhanlaxmi Fabrics Limited 20230227 0 44.6 44.6 40 40 1205 40 down up incorrect
521163.BSE Zodiac Clothing Company Limited 20230227 0 91 92.5 90.6 92.5 7594 92.5 up down incorrect
521167.BSE Maxgrow India Limited 20230227 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230227 0 2.44 2.65 2.44 2.59 31653 2.59 up down incorrect
521216.BSE Dhanalaxmi Roto Spinners Limited 20230227 0 71.8 73.45 70.15 73.45 769 73.45 up down incorrect
521226.BSE Uniroyal Industries Limited 20230227 0 13.5 13.9 12.35 13.7 5259 13.7 up down incorrect
521228.BSE Tatia Global Vennture Limited 20230227 0 1.3 1.3 1.25 1.29 78406 1.29 down up incorrect
521234.BSE Sri Nachammai Cotton Mills Limited 20230227 0 36.2 36.4 36.2 36.4 6 36.4 up down incorrect
521240.BSE Sambandam Spinning Mills Limited 20230227 0 139.75 139.75 136.6 136.9 395 136.9 down up incorrect
522001.BSE Cranex Limited 20230227 0 26.7 26.7 23 24.6 2775 24.6 down down correct
522004.BSE Batliboi Limited 20230227 0 70 70 67.55 69.6 2807 69.6 down down correct
522005.BSE Austin Engineering Company Limited 20230227 0 132.35 132.35 125.05 126.4 8813 126.4 down down correct
522014.BSE United Drilling Tools Limited 20230227 0 221.2 222.3 218.6 219.6 552 219.6 down down correct
522017.BSE Fluidomat Limited 20230227 0 209.95 209.95 202.6 203.95 1549 203.95 down down correct
522034.BSE Shanthi Gears Limited 20230227 0 329.8 335 316.8 327.35 3593 327.35 down down correct
522064.BSE Honda India Power Products Limited 20230227 0 1842.25 1860 1791.8 1826.25 2754 1826.25 down down correct
522073.BSE The Hi-Tech Gears Limited 20230227 0 259 259 248 254.05 324 254.05 down down correct
522074.BSE ELGI Equipments Limited 20230227 0 443 444.75 425.55 430 8073 430 down down correct
522091.BSE United Van Der Horst Limited 20230227 0 82.1 96 82.1 91.85 1227 91.85 up up correct
522101.BSE Kilburn Engineering Limited 20230227 0 92 93.6 88.5 90.35 46720 90.35 down up incorrect
522105.BSE Birla Precision Technologies Limited 20230227 0 34.95 35 30.05 33 114689 33 down up incorrect
522108.BSE Yuken India Limited 20230227 0 532.9 540.7 532.85 540.7 12 540.7 up down incorrect
522122.BSE Voith Paper Fabrics India Limited 20230227 0 1020.6 1068 1015 1065 282 1065 up down incorrect
522134.BSE Artson Engineering Limited 20230227 0 75.9 76.75 74 74.45 9516 74.45 down up incorrect
522152.BSE Solitaire Machine Tools Limited 20230227 0 44.2 44.6 44 44.05 980 44.05 down up incorrect
522183.BSE ITL Industries Limited 20230227 0 180 180 172.1 172.65 1764 172.65 down up incorrect
522195.BSE Frontier Springs Limited 20230227 0 401.75 401.75 365.5 369.85 9514 369.85 down up incorrect
522205.BSE Praj Industries Limited 20230227 0 346.05 349.05 341.3 344.1 44258 344.1 down up incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230227 0 71.9 71.9 65.3 66.45 8477 66.45 down up incorrect
522229.BSE Taneja Aerospace and Aviation Limited 20230227 0 115.8 117.65 111.55 116 15845 116 up up correct
522231.BSE Conart Engineers Limited 20230227 0 40 41.25 38.5 38.65 4179 38.65 down down correct
522241.BSE M M Forgings Limited 20230227 0 823.1 839.05 820.85 833.95 95 833.95 up up correct
522251.BSE Cenlub Industries Limited 20230227 0 185 185 166.4 168.15 11105 168.15 down down correct
522257.BSE Rajoo Engineers Limited 20230227 0 26.4 26.5 25.9 26.05 24022 26.05 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230227 0 32.25 36.85 31.15 35.45 15245 35.45 up up correct
522275.BSE GE T&D India Limited 20230227 0 106.35 108.55 103.35 108 1825 108 up up correct
522281.BSE Ram Ratna Wires Limited 20230227 0 155.15 155.15 150 151.35 3318 151.35 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230227 0 39.9 39.9 39.8 39.8 410 39.8 down down correct
522294.BSE T & I Global Limited 20230227 0 112.9 112.9 106.25 107.05 598 107.05 down down correct
522295.BSE Control Print Limited 20230227 0 462.4 462.4 452.15 458.25 2359 458.25 down down correct
523007.BSE Ansal Buildwell Limited 20230227 0 73.1 74.9 70.55 73.05 1978 73.05 down down correct
523011.BSE Weizmann Limited 20230227 0 94.9 94.9 92.2 93.8 969 93.8 down down correct
523019.BSE B.N.Rathi Securities Limited 20230227 0 35 36.8 32.8 33.25 33361 33.25 down down correct
523021.BSE Rishi Techtex Limited 20230227 0 23.4 23.4 23.4 23.4 0 23.4
523023.BSE Sinclairs Hotels Limited 20230227 0 102 103.75 96.75 97.95 25180 97.95 down down correct
523025.BSE Safari Industries (India) Limited 20230227 0 1962.95 1999 1924 1979.7 1090 1979.7 up up correct
523062.BSE J.J. Finance Corporation Limited 20230227 0 13.2 13.2 12 12 13044 12 down down correct
523100.BSE Cosmo Ferrites Limited 20230227 0 189.55 193.5 181.3 188.1 4140 188.1 down down correct
523113.BSE Futuristic Securities Limited 20230227 0 15.82 15.82 15.82 15.82 42 15.82
523116.BSE Sanco Trans Limited 20230227 0 705.1 764.7 705.1 764.7 60 764.7 up up correct
523120.BSE Ador Multiproducts Limited 20230227 0 60 60 49.5 53.15 27321 53.15 down down correct
523127.BSE EIH Associated Hotels Limited 20230227 0 397.4 403.95 376.95 383.15 1023 383.15 down down correct
523144.BSE Medi-Caps Limited 20230227 0 38.25 40.75 37.5 38.55 12259 38.55 up up correct
523160.BSE Morganite Crucible (India) Limited 20230227 0 930 930 878 891.45 386 891.45 down down correct
523229.BSE Bharat Seats Limited 20230227 0 86.55 86.55 82.8 83.05 9306 83.05 down down correct
523232.BSE Continental Petroleums Limited 20230227 0 41.8 42.5 39.55 39.65 4379 39.65 down down correct
523248.BSE Machino Plastics Limited 20230227 0 111.4 121 105 110.25 11782 110.25 down down correct
523260.BSE Pearl Polymers Limited 20230227 0 22.15 22.25 21.5 21.75 732 21.75 down down correct
523261.BSE Venky's (India) Limited 20230227 0 1640.05 1640.75 1603.7 1605 1717 1605 down down correct
523277.BSE GV Films Limited 20230227 0 0.56 0.56 0.54 0.55 1792304 0.55 down down correct
523283.BSE Superhouse Limited 20230227 0 237.15 241 229.15 230.65 746 230.65 down down correct
523289.BSE Rama Vision Limited 20230227 0 46.6 46.6 41 41.6 3878 41.6 down down correct
523301.BSE TCPL Packaging Limited 20230227 0 1322.05 1344.9 1307 1321.45 632 1321.45 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230227 0 115.9 115.9 113.1 113.55 14860 113.55 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230227 0 1926.95 1950 1912 1914.05 156 1914.05 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230227 0 616.65 618 592.05 605.55 630 605.55 down down correct
523367.BSE DCM Shriram Limited 20230227 0 847.9 853.75 837.5 840.1 491 840.1 down down correct
523369.BSE DCM Shriram Industries Limited 20230227 0 67.2 67.8 63 63.85 23667 63.85 down up incorrect
523371.BSE Mawana Sugars Limited 20230227 0 83.9 83.9 77.65 78.05 14985 78.05 down up incorrect
523384.BSE Maha Rashtra Apex Corporation Limited 20230227 0 112 119.9 111 118.4 2321 118.4 up down incorrect
523385.BSE Nilkamal Limited 20230227 0 1827 1835.05 1791.3 1834.6 141 1834.6 up down incorrect
523391.BSE Nahar Poly Films Limited 20230227 0 206 206.75 201.5 203.3 1123 203.3 down up incorrect
523395.BSE 3M India Limited 20230227 0 21810.65 22260 21696.75 21922.7 225 21922.7 up down incorrect
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230227 0 1219.95 1223.55 1192.9 1199.75 2403 1199.75 down up incorrect
523419.BSE Tamilnadu Telecommunications Limited 20230227 0 7 7 6.7 6.75 4548 6.75 down up incorrect
523445.BSE Reliance Industrial Infrastructure Limited 20230227 0 810.05 813.65 795.3 801.2 13523 801.2 down down correct
523449.BSE Sharp India Limited 20230227 0 53.5 55 50.55 53.7 173 53.7 up up correct
523465.BSE Ind Bank Housing Limited 20230227 0 26.9 27.8 25.9 26.05 3828 26.05 down down correct
523475.BSE Lotus Chocolate Company Limited 20230227 0 235.15 235.15 235.15 235.15 7765 235.15
523483.BSE Pacific Industries Limited 20230227 0 113.5 115 103.9 108.75 14386 108.75 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230227 0 21.5 22 21.5 21.9 469 21.9 up up correct
523519.BSE Universal Office Automation Limited 20230227 0 4.32 4.32 4.32 4.32 36 4.32
523537.BSE APM Industries Limited 20230227 0 51.95 52.8 50.8 51 4068 51 down down correct
523539.BSE Precision Wires India Ltd 20230227 0 65.05 65.85 63.3 64.3 46805 64.3 down down correct
523550.BSE Krypton Industries Limited 20230227 0 17.65 18.8 17.1 18.15 8061 18.15 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230227 0 13.5 14.75 13.5 14.75 296436 14.75 up down incorrect
523566.BSE Martin Burn Limited 20230227 0 40 40 34.3 36.6 494 36.6 down up incorrect
523586.BSE Indian Toners & Developers Limited 20230227 0 182.65 185 180.2 183.6 4480 183.6 up down incorrect
523594.BSE Kunststoffe Industries Limited 20230227 0 24.05 24.7 22.2 22.75 2092 22.75 down up incorrect
523606.BSE Sika Interplant Systems Limited 20230227 0 574 574 556.6 559.55 1654 559.55 down up incorrect
523610.BSE ITI Limited 20230227 0 96.6 98.45 94.05 94.6 19988 94.6 down up incorrect
523618.BSE Dredging Corporation of India Limited 20230227 0 334.85 335 326.2 327.5 2009 327.5 down up incorrect
523620.BSE Phaarmasia Limited 20230227 0 22.8 23 22.8 23 120 23 up down incorrect
523630.BSE National Fertilizers Limited 20230227 0 62.85 63 60.15 60.85 219019 60.85 down up incorrect
523642.BSE PI Industries Limited 20230227 0 3104.95 3116.95 3014.95 3025.25 7725 3025.25 down up incorrect
523648.BSE Plastiblends India Limited 20230227 0 155.05 158.5 153.55 155.6 820 155.6 up down incorrect
523650.BSE Redex Protech Limited 20230227 0 63.5 63.5 58.65 62.5 5170 62.5 down up incorrect
523660.BSE The Waterbase Limited 20230227 0 67.5 67.5 65.15 65.6 2798 65.6 down down correct
523672.BSE Flex Foods Limited 20230227 0 88.6 92.5 85 86.55 14242 86.55 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230227 0 51 52.2 50.3 52.2 1701 52.2 up up correct
523704.BSE Mastek Limited 20230227 0 1660.05 1660.05 1610.95 1636.4 2693 1636.4 down down correct
523708.BSE Eimco Elecon (India) Limited 20230227 0 357.95 365 356.5 361 280 361 up up correct
523710.BSE Sayaji Hotels Limited 20230227 0 336 336 336 336 13 336
523716.BSE Ashiana Housing Limited 20230227 0 143.8 143.8 141.85 143.15 664 143.15 down down correct
523722.BSE Svam Software Limited 20230227 0 3.06 3.49 3.06 3.47 8788 3.47 up up correct
523732.BSE Ecoboard Industries Limited 20230227 0 18.3 19.85 18.2 19.8 6444 19.8 up up correct
523736.BSE Dhunseri Ventures Limited 20230227 0 216 223.9 215.6 222.05 2729 222.05 up up correct
523756.BSE Srei Infrastructure Finance Limited 20230227 0 2.64 2.64 2.64 2.64 11014 2.64
523782.BSE Mitshi India Limited 20230227 0 12.3 12.3 12.3 12.3 5 12.3
523792.BSE Mazda Limited 20230227 0 637.65 637.65 623.5 629.5 189 629.5 down down correct
523796.BSE Viceroy Hotels Limited 20230227 0 2.58 2.6 2.58 2.58 17010 2.58
523828.BSE Menon Bearings Limited 20230227 0 100.35 102 99.3 100.15 1121 100.15 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230227 0 27.2 27.2 27.2 27.2 94 27.2
523838.BSE Simplex Infrastructures Limited 20230227 0 40.5 41.8 39.8 41.1 4703 41.1 up up correct
523840.BSE Innovative Tech Pack Limited 20230227 0 16.85 17.5 16.05 16.1 3847 16.1 down down correct
523842.BSE Super Tannery Limited 20230227 0 6.94 6.94 6.73 6.73 25305 6.73 down down correct
523850.BSE Axtel Industries Limited 20230227 0 209.9 209.9 201.1 204.7 2734 204.7 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230227 0 10.12 10.42 9.95 10.18 3584 10.18 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20230227 0 1362.5 1407 1358.5 1383.95 2198 1383.95 up up correct
524031.BSE Patidar Buildcon Limited 20230227 0 6.86 6.86 6.86 6.86 5 6.86
524037.BSE Rama Phosphates Limited 20230227 0 196 199.45 190.35 191.4 5514 191.4 down down correct
524038.BSE Venlon Enterprises Limited 20230227 0 4.99 4.99 4.25 4.77 2370 4.77 down down correct
524051.BSE Polyplex Corporation Limited 20230227 0 1434.9 1434.9 1400.35 1408.8 15776 1408.8 down down correct
524075.BSE Albert David Limited 20230227 0 560.05 560.75 558 560.05 807 560.05
524080.BSE Haryana Leather Chemicals Limited 20230227 0 37.15 39.2 37.1 37.15 6093 37.15
524091.BSE Acrysil Limited 20230227 0 541 544.45 517.35 525.25 21233 525.25 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230227 0 103 111.7 103 105 103 105 up up correct
524200.BSE Vinati Organics Limited 20230227 0 1851.05 1864.85 1847.2 1854.35 1845 1854.35 up up correct
524202.BSE Lactose (India) Limited 20230227 0 48.4 48.4 45.25 47.8 156 47.8 down down correct
524212.BSE Wanbury Limited 20230227 0 38 39.05 38 38.55 14298 38.55 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230227 0 235.95 235.95 226.25 228.9 18330 228.9 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230227 0 99.9 100.3 96 96.8 994929 96.8 down down correct
524280.BSE Kopran Limited 20230227 0 114.4 115.3 110.1 111.05 14834 111.05 down down correct
524288.BSE Aimco Pesticides Limited 20230227 0 126.8 126.8 118 118.2 9067 118.2 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230227 0 17.75 17.75 17 17.55 883 17.55 down up incorrect
524324.BSE Seya Industries Limited 20230227 0 24.85 25 24.85 24.85 15575 24.85
524330.BSE Jayant Agro-Organics Limited 20230227 0 160.6 161.45 158.6 158.9 925 158.9 down up incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230227 0 48.55 49.85 45.75 46.2 1314 46.2 down up incorrect
524342.BSE Indo Borax & Chemicals Limited 20230227 0 116.3 116.55 114 115.5 3756 115.5 down up incorrect
524394.BSE Vimta Labs Limited 20230227 0 304.5 307.95 295.65 301 6699 301 down up incorrect
524400.BSE Ishita Drugs and Industries Limited 20230227 0 50 51.75 50 51.75 127 51.75 up down incorrect
524404.BSE Marksans Pharma Limited 20230227 0 66.9 68.05 65.55 67.55 310137 67.55 up down incorrect
524408.BSE Universal Starch-Chem Allied Limited 20230227 0 117.15 129 117.1 128.85 418 128.85 up down incorrect
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230227 0 30 30 27.25 27.95 8472 27.95 down up incorrect
524440.BSE Camex Limited 20230227 0 26.8 27.45 26 26 2627 26 down up incorrect
524444.BSE Evexia Lifecare Limited 20230227 0 2.12 2.12 1.98 2.04 1729046 2.04 down up incorrect
524470.BSE Syncom Formulations (India) Limited 20230227 0 6.52 6.65 6.3 6.34 681813 6.34 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230227 0 330.05 334.9 320 327.7 493 327.7 down down correct
524488.BSE SVC Industries Limited 20230227 0 2.63 2.63 2.41 2.43 18892 2.43 down down correct
524506.BSE Coral Laboratories Limited 20230227 0 245.6 247.6 238.2 244.7 2143 244.7 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230227 0 80 80 74.8 75.05 4208 75.05 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230227 0 58.2 59.35 58.05 58.3 19820 58.3 up up correct
524522.BSE Laffans Petrochemicals Limited 20230227 0 40.05 40.05 37.55 39 365 39 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230227 0 401.15 401.15 393 393.35 199 393.35 down down correct
524558.BSE Neuland Laboratories Limited 20230227 0 1581.05 1637.9 1560.3 1609 3813 1609 up up correct
524564.BSE Gayatri BioOrganics Limited 20230227 0 6.75 7 6.41 7 31467 7 up up correct
524570.BSE Poddar Pigments Limited 20230227 0 266.05 268.1 263.65 263.75 160 263.75 down down correct
524580.BSE Priya Limited 20230227 0 18.01 18.01 17.98 17.98 127 17.98 down down correct
524582.BSE Tirupati Starch and Chemicals Limited 20230227 0 70.2 73.3 69.7 69.7 2275 69.7 down down correct
524592.BSE JD Orgochem Limited 20230227 0 4.95 5 4.95 5 3101 5 up up correct
524594.BSE Ashok Alco-Chem Limited 20230227 0 89.5 90 85 85.5 4123 85.5 down down correct
524598.BSE AksharChem (India) Limited 20230227 0 224.15 224.5 220.5 222.2 613 222.2 down down correct
524606.BSE Beryl Drugs Limited 20230227 0 13.91 13.91 13.22 13.22 2947 13.22 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230227 0 53.4 53.4 53.4 53.4 1024 53.4
524634.BSE Alufluoride Limited 20230227 0 305.55 312 300.05 306.4 5580 306.4 up up correct
524640.BSE Archit Organosys Limited 20230227 0 68.1 70.45 63.5 65.6 53088 65.6 down down correct
524648.BSE Indo Amines Limited 20230227 0 85.5 85.8 80.15 81.75 26550 81.75 down down correct
524652.BSE Ind-Swift Limited 20230227 0 8.88 8.88 7.92 8.02 5626 8.02 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230227 0 4.08 4.51 3.81 4.45 65919 4.45 up up correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230227 0 23.25 23.95 23 23.7 30797 23.7 up up correct
524669.BSE Hester Biosciences Limited 20230227 0 1762.45 1808 1762 1791.75 101 1791.75 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230227 0 17.6 18.4 17.3 17.75 99850 17.75 up up correct
524703.BSE Sandu Pharmaceuticals Limited 20230227 0 61.6 61.6 52 56.6 16172 56.6 down down correct
524709.BSE NACL Industries Limited 20230227 0 87.65 87.65 82.95 84.35 24523 84.35 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230227 0 9.5 9.73 9.5 9.51 3209 9.51 up up correct
524717.BSE Titan Biotech Limited 20230227 0 217.5 219.4 210 210.5 8088 210.5 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230227 0 645 645 572.6 625 492 625 down down correct
524735.BSE Hikal Limited 20230227 0 302 303.55 292.85 297.2 7746 297.2 down down correct
524742.BSE Caplin Point Laboratories Limited 20230227 0 668 679.9 657.75 663.6 40629 663.6 down down correct
524748.BSE Link Pharma Chem Limited 20230227 0 41.5 42.55 39.3 40.3 2152 40.3 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230227 0 23.4 25.45 23.35 25.25 379 25.25 up up correct
524774.BSE NGL Fine-Chem Limited 20230227 0 1301.1 1350 1262 1270.2 1338 1270.2 down down correct
524790.BSE Everest Organics Limited 20230227 0 100.05 104.85 99.15 100.4 1940 100.4 up up correct
524804.BSE Aurobindo Pharma Limited 20230227 0 466 470.35 456 457.6 25134 457.6 down down correct
524808.BSE Phyto Chem (India) Limited 20230227 0 35.8 39.5 35.8 39.5 26342 39.5 up up correct
524816.BSE NATCO Pharma Limited 20230227 0 553.95 553.95 534.45 543.1 6433 543.1 down down correct
524818.BSE Dynamic Industries Limited 20230227 0 68.25 68.4 63.25 66.3 923 66.3 down down correct
524820.BSE Panama Petrochem Limited 20230227 0 303.8 304.45 295.55 297.9 7016 297.9 down down correct
524824.BSE Bal Pharma Limited 20230227 0 76 76 70.8 71.55 2981 71.55 down down correct
524828.BSE BDH Industries Limited 20230227 0 119.5 124.8 117 118.65 3433 118.65 down down correct
526001.BSE Jauss Polymers Limited 20230227 0 4.15 4.15 4.15 4.15 303 4.15
526025.BSE Globus Power Generation Limited 20230227 0 15.5 15.7 14.95 15 12078 15 down down correct
526043.BSE Polymechplast Machines Limited 20230227 0 62.35 63.95 62.25 62.6 272 62.6 up up correct
526073.BSE Galaxy Bearings Limited 20230227 0 930 959.85 925.2 945.95 604 945.95 up up correct
526093.BSE Sathavahana Ispat Limited 20230227 0 2.6 2.6 2.6 2.6 250 2.6
526117.BSE Shervani Industrial Syndicate Limited 20230227 0 331.5 340 331.5 334.45 194 334.45 up up correct
526133.BSE Supertex Industries Limited 20230227 0 11.75 12 11.68 11.81 7797 11.81 up up correct
526137.BSE Shetron Limited 20230227 0 65.95 67 60.2 60.75 1864 60.75 down down correct
526139.BSE Transgene Biotek Limited 20230227 0 2.5 2.57 2.42 2.5 4914 2.5
526143.BSE MPL Plastics Limited 20230227 0 16.3 17.8 16.3 16.67 17800 16.67 up up correct
526159.BSE Nikhil Adhesives Limited 20230227 0 109.9 112.3 103 105.5 23110 105.5 down down correct
526169.BSE Multibase India Limited 20230227 0 188.8 196.95 188.8 193.55 747 193.55 up up correct
526179.BSE Ludlow Jute & Specialities Limited 20230227 0 83.9 84.75 82.5 82.8 5859 82.8 down down correct
526187.BSE Ashram Online.com Limited 20230227 0 4.28 4.28 3.89 3.89 101 3.89 down down correct
526217.BSE Hitech Corporation Limited 20230227 0 213 213 190 194.7 3463 194.7 down down correct
526225.BSE Bloom Dekor Limited 20230227 0 13.1 13.7 12.45 12.75 560 12.75 down down correct
526227.BSE Filatex India Limited 20230227 0 38.05 38.75 37.7 38.15 25715 38.15 up up correct
526241.BSE Amrapali Industries Limited 20230227 0 12.5 12.99 12.5 12.78 1928 12.78 up up correct
526247.BSE Premier Explosives Limited 20230227 0 361.75 362.65 360 361 383 361 down down correct
526263.BSE Mold-Tek Technologies Limited 20230227 0 229 231.55 221.35 227.5 9273 227.5 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230227 0 23 23 23 23 4 23
526315.BSE Divyashakti Granites Limited 20230227 0 70.5 75 70.5 74 235 74 up up correct
526335.BSE Shreyas Intermediates Limited 20230227 0 7.45 7.45 7.45 7.45 3736 7.45
526355.BSE Duropack Limited 20230227 0 68.4 68.4 66 66.25 907 66.25 down down correct
526365.BSE Swarnsarita Gems Limited 20230227 0 21.45 21.6 20.15 20.9 4155 20.9 down down correct
526381.BSE Patel Integrated Logistics Limited 20230227 0 13.2 13.2 12.25 12.5 37063 12.5 down down correct
526397.BSE Alphageo (India) Limited 20230227 0 225.75 226.2 219.8 220.9 401 220.9 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230227 0 44.65 44.65 42.05 44.05 30790 44.05 down down correct
526415.BSE OK Play India Limited 20230227 0 77.35 85.45 77.35 85.45 307610 85.45 up up correct
526423.BSE Kriti Industries (India) Limited 20230227 0 100.2 107 96.45 99 26492 99 down down correct
526433.BSE ASM Technologies Limited 20230227 0 400.05 413.5 394 398.95 1899 398.95 down down correct
526435.BSE Perfectpac Limited 20230227 0 60 61.75 54.2 61.7 117 61.7 up up correct
526441.BSE Vision Cinemas Limited 20230227 0 0.95 1 0.95 0.99 970 0.99 up up correct
526471.BSE Winsome Breweries Limited 20230227 0 11.63 11.63 11.63 11.63 23371 11.63
526479.BSE Sky Industries Limited 20230227 0 71.05 76 67.7 71.45 1525 71.45 up up correct
526481.BSE Phoenix International Limited 20230227 0 24.9 24.9 23.7 23.7 1291 23.7 down down correct
526492.BSE Rishiroop Limited 20230227 0 99.4 99.4 97.5 98.6 2151 98.6 down down correct
526500.BSE Sterling Greenwoods Limited 20230227 0 31.5 31.5 31.35 31.5 20 31.5
526504.BSE Dolphin Medical Services Limited 20230227 0 1.7 1.7 1.62 1.65 3793 1.65 down down correct
526506.BSE Systematix Corporate Services Limited 20230227 0 290 290 256 257.45 901 257.45 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230227 0 109.65 109.65 103 103.25 7092 103.25 down down correct
526525.BSE Worldwide Leather Exports Limited 20230227 0 16 16 15.2 15.2 620 15.2 down down correct
526544.BSE Scanpoint Geomatics Limited 20230227 0 8.15 8.83 8.15 8.53 96291 8.53 up up correct
526546.BSE Choksi Laboratories Limited 20230227 0 40 41.5 38.25 38.55 26171 38.55 down down correct
526568.BSE Longview Tea Company Limited 20230227 0 27.9 29 26.55 28.9 543 28.9 up up correct
526574.BSE Enterprise International Limited 20230227 0 16.8 18 16.8 17.45 284 17.45 up up correct
526576.BSE Techindia Nirman Limited 20230227 0 8.88 8.98 8.6 8.61 1490 8.61 down up incorrect
526582.BSE TPL Plastech Limited 20230227 0 31.1 32 30.55 30.6 3305 30.6 down up incorrect
526586.BSE Wim Plast Limited 20230227 0 407 410.9 396.6 399.1 12154 399.1 down up incorrect
526596.BSE Liberty Shoes Ltd 20230227 0 208.5 208.5 202.1 203.15 387 203.15 down up incorrect
526604.BSE Lippi Systems Limited 20230227 0 13 13 13 13 10 13
526608.BSE Electrotherm (India) Limited 20230227 0 60.3 60.3 58.6 59.35 446 59.35 down up incorrect
526612.BSE Blue Dart Express Limited 20230227 0 6225.9 6312.3 6182 6287.7 656 6287.7 up down incorrect
526616.BSE National Plastic Industries Limited 20230227 0 42 42 39.3 41.2 1227 41.2 down up incorrect
526622.BSE MFL India Limited 20230227 0 0.79 0.8 0.76 0.77 713297 0.77 down up incorrect
526640.BSE Royale Manor Hotels and Industries Limited 20230227 0 27.5 27.5 26 26 825 26 down up incorrect
526650.BSE Tourism Finance Corporation of India Limited 20230227 0 67.5 70.05 67.5 67.9 115178 67.9 up up correct
526666.BSE Bhartiya International Limited 20230227 0 201.85 201.85 190.3 194.8 155 194.8 down down correct
526683.BSE Hotel Rugby Limited 20230227 0 6.64 6.64 6.64 6.64 19909 6.64
526703.BSE Ecoplast Limited 20230227 0 83 85.75 80.2 80.55 1694 80.55 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230227 0 121.55 121.65 121.55 121.65 2 121.65 up up correct
526707.BSE Alchemist Limited 20230227 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230227 0 108.4 108.4 105.3 107.15 1887 107.15 down down correct
526725.BSE The Sandesh Limited 20230227 0 857.6 870 834 870 87 870 up up correct
526727.BSE Garnet Construction Limited 20230227 0 14.45 14.45 13.05 13.45 7604 13.45 down down correct
526731.BSE Bright Brothers Limited 20230227 0 142.2 147.5 138 142.5 1775 142.5 up up correct
526739.BSE Narmada Gelatines Limited 20230227 0 295 297.8 277 282.75 5355 282.75 down up incorrect
526747.BSE P G Foils Limited 20230227 0 168.5 171.55 168 171.25 2845 171.25 up down incorrect
526751.BSE Gratex Industries Limited 20230227 0 14.7 14.7 14.35 14.7 577 14.7
526761.BSE Howard Hotels Limited 20230227 0 8.25 8.25 8.25 8.25 28 8.25
526775.BSE Valiant Communications Limited 20230227 0 144.8 144.8 133.8 140.15 1513 140.15 down up incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230227 0 901 935.9 882.65 908.2 591 908.2 up down incorrect
526807.BSE Seamec Limited 20230227 0 598.8 649.55 569.2 571.05 1005 571.05 down up incorrect
526813.BSE Raghunath International Limited 20230227 0 12.01 12.8 11.99 12.44 1605 12.44 up down incorrect
526817.BSE Cheviot Company Limited 20230227 0 1121.05 1123.75 1077.05 1090.8 431 1090.8 down up incorrect
526821.BSE Dai-ichi Karkaria Limited 20230227 0 381 388.45 372 380 1187 380 down up incorrect
526827.BSE Spice Islands Apparels Limited 20230227 0 9.26 9.26 9.26 9.26 108 9.26
526839.BSE Shelter Infra Projects Limited 20230227 0 9.87 9.87 9.87 9.87 200 9.87
526847.BSE Ashirwad Steels & Industries Limited 20230227 0 22.3 22.45 20.85 21.9 2864 21.9 down down correct
526851.BSE Arex Industries Limited 20230227 0 90 94.95 87.55 94.95 1226 94.95 up up correct
526853.BSE Bilcare Limited 20230227 0 53.35 53.35 50.95 51.6 20008 51.6 down down correct
526861.BSE Rishi Laser Limited 20230227 0 26.95 27.6 26 26.5 7166 26.5 down down correct
526871.BSE Intec Capital Limited 20230227 0 17 17.9 16.4 17.35 615 17.35 up up correct
526881.BSE 63 moons technologies limited 20230227 0 192.65 200 188.95 196.35 84992 196.35 up up correct
526899.BSE Himalaya Food International Limited 20230227 0 22.15 22.6 22 22.15 32899 22.15
526905.BSE Padmanabh Industries Limited 20230227 0 3.23 3.55 3.23 3.23 46 3.23
526921.BSE Twentyfirst Century Management Services Limited 20230227 0 17.35 17.5 17.05 17.5 1107 17.5 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230227 0 69.7 69.7 62.3 62.65 4765 62.65 down down correct
526945.BSE Tyroon Tea Company Limited 20230227 0 92 96 92 96 2 96 up up correct
526947.BSE La Opala RG Limited 20230227 0 352 357.4 345.15 347 7409 347 down down correct
526953.BSE Venus Remedies Limited 20230227 0 161 169 159.35 164.2 6730 164.2 up up correct
526965.BSE Gujarat Craft Industries Limited 20230227 0 78.95 78.95 75 77.75 2553 77.75 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230227 0 66.9 66.9 65.45 65.5 5129 65.5 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230227 0 177 191 172 179.75 22193 179.75 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230227 0 633.05 641.9 610.75 613.45 16272 613.45 down down correct
530005.BSE The India Cements Limited 20230227 0 187.8 188.85 182.6 184.9 130658 184.9 down down correct
530007.BSE JK Tyre & Industries Limited 20230227 0 147.05 148.3 143.15 145.5 139163 145.5 down down correct
530017.BSE Standard Industries Limited 20230227 0 29.1 29.1 28 28 19128 28 down down correct
530023.BSE The Investment Trust of India Limited 20230227 0 86.9 86.9 79.95 82.45 1128 82.45 down down correct
530043.BSE Acknit Industries Limited 20230227 0 143 143 134 135.9 318 135.9 down down correct
530045.BSE Titan Securities Limited 20230227 0 16.3 16.55 16.05 16.45 7600 16.45 up up correct
530063.BSE Yashraj Containeurs Limited 20230227 0 11.3 11.3 10.6 10.9 14708 10.9 down down correct
530067.BSE CSL Finance Limited 20230227 0 220 232.35 220 222.55 336 222.55 up up correct
530075.BSE Selan Exploration Technology Limited 20230227 0 281.2 281.9 267.25 269.15 3105 269.15 down down correct
530077.BSE Freshtrop Fruits Limited 20230227 0 103.5 105.5 102.75 103.3 3394 103.3 down down correct
530079.BSE Faze Three Limited 20230227 0 276.05 283.5 269.15 271.55 4213 271.55 down down correct
530095.BSE Pradhin Limited 20230227 0 31.35 31.35 31.35 31.35 118 31.35
530109.BSE Anupam Finserv Limited 20230227 0 1.72 1.72 1.63 1.65 93584 1.65 down down correct
530111.BSE Raj Packaging Industries Limited 20230227 0 49.1 54.8 49.1 52.2 9064 52.2 up up correct
530119.BSE Natraj Proteins Limited 20230227 0 52.35 52.35 48.3 49.95 1251 49.95 down down correct
530125.BSE Samrat Pharmachem Limited 20230227 0 523.95 523.95 479.9 490.25 3337 490.25 down down correct
530129.BSE Nile Limited 20230227 0 525 539.95 517.1 518.2 3475 518.2 down down correct
530131.BSE Udaipur Cement Works Limited 20230227 0 29.7 29.7 28.6 29.2 31892 29.2 down down correct
530133.BSE Amco India Limited 20230227 0 59.05 63 59 61.9 539 61.9 up up correct
530139.BSE Kreon Finnancial Services Limited 20230227 0 41.8 44.75 41.8 42.1 1886 42.1 up up correct
530145.BSE Kisan Mouldings Limited 20230227 0 9.27 9.57 8.76 8.79 13552 8.79 down down correct
530151.BSE Vijay Textiles Limited 20230227 0 33.8 34.45 31.05 31.65 1316 31.65 down down correct
530163.BSE Kerala Ayurveda Limited 20230227 0 92.35 92.5 88.2 89.35 3649 89.35 down down correct
530169.BSE Mohit Paper Mills Limited 20230227 0 18.65 18.65 18 18 900 18 down down correct
530175.BSE Odyssey Technologies Limited 20230227 0 46 46.5 44 44.8 406 44.8 down down correct
530177.BSE SPS International Limited 20230227 0 22.6 22.6 22.6 22.6 3483 22.6
530185.BSE Surat Textile Mills Limited 20230227 0 7.84 7.84 7.38 7.6 128276 7.6 down down correct
530187.BSE Atharv Enterprises Limited 20230227 0 2.49 2.49 2.49 2.49 24179 2.49
530201.BSE Kallam Textiles Limited 20230227 0 10.25 10.25 9.91 10.08 21802 10.08 down up incorrect
530207.BSE Brawn Biotech Limited 20230227 0 19.8 21.75 19.8 21.5 921 21.5 up down incorrect
530215.BSE Kings Infra Ventures Limited 20230227 0 98.95 98.95 95 95.3 8631 95.3 down up incorrect
530233.BSE Auro Laboratories Limited 20230227 0 65.5 66.75 63.35 64.65 1092 64.65 down up incorrect
530245.BSE Aryaman Financial Services Limited 20230227 0 117.5 120.85 109.6 109.6 1149 109.6 down up incorrect
530259.BSE Inter State Oil Carrier Limited 20230227 0 22.5 23 20.3 20.55 4705 20.55 down up incorrect
530263.BSE Global Capital Markets Limited 20230227 0 26.3 26.55 25.4 26.55 21383 26.55 up down incorrect
530265.BSE Sainik Finance & Industries Limited 20230227 0 27.5 27.5 27.5 27.5 200 27.5
530299.BSE Kothari Products Limited 20230227 0 115.9 119.6 113.1 118 156 118 up down incorrect
530305.BSE Piccadily Agro Industries Limited 20230227 0 44.5 44.65 43.1 43.9 48407 43.9 down up incorrect
530309.BSE Chandra Prabhu International Ltd 20230227 0 26.3 27 25.1 25.25 20714 25.25 down down correct
530313.BSE Laurel Organics Ltd 20230227 0 34.4 35.6 34.4 35.6 51 35.6 up up correct
530315.BSE Hindustan Tin Works Limited 20230227 0 93.45 93.45 88.5 89.75 9118 89.75 down down correct
530317.BSE Godavari Drugs Limited 20230227 0 81.75 85.9 77.05 78.25 22924 78.25 down down correct
530331.BSE Premco Global Limited 20230227 0 336 348.85 328 338.2 531 338.2 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230227 0 80 80 78.05 79.75 744 79.75 down down correct
530355.BSE Asian Energy Services Limited 20230227 0 58.15 58.55 55.75 55.95 13447 55.95 down down correct
530367.BSE NRB Bearings Limited 20230227 0 142.15 143.95 141.65 141.9 3251 141.9 down down correct
530369.BSE Vamshi Rubber Limited 20230227 0 26.5 26.5 24.3 24.3 54 24.3 down up incorrect
530377.BSE Nila Infrastructures Limited 20230227 0 5.28 5.37 5.05 5.14 51627 5.14 down up incorrect
530401.BSE Vinyoflex Limited 20230227 0 80.4 85.95 79.5 81.45 2620 81.45 up down incorrect
530405.BSE Jindal Capital Limited 20230227 0 23.5 23.5 21.55 23.1 1549 23.1 down up incorrect
530419.BSE Sumedha Fiscal Services Limited 20230227 0 59.85 62.8 56.9 58.5 5896 58.5 down up incorrect
530427.BSE Choksi Imaging Limited 20230227 0 42.7 46.85 42.6 42.75 2822 42.75 up down incorrect
530429.BSE Ashish Polyplast Limited 20230227 0 18 20 18 20 54 20 up down incorrect
530431.BSE Ador Fontech Limited 20230227 0 82.05 82.05 80.15 80.55 13883 80.55 down up incorrect
530433.BSE Shiva Global Agro Industries Limited 20230227 0 94.9 94.9 87 87.25 4749 87.25 down up incorrect
530449.BSE Rungta Irrigation Limited 20230227 0 49.4 49.4 49.4 49.4 1327 49.4
530459.BSE Valson Industries Limited 20230227 0 24.4 24.4 22.1 23.45 2949 23.45 down up incorrect
530461.BSE Saboo Sodium Chloro Limited 20230227 0 18.2 19.95 17 18.7 839242 18.7 up down incorrect
530475.BSE Tinna Rubber and Infrastructure Limited 20230227 0 350 372 349 351.8 5372 351.8 up down incorrect
530477.BSE Vikram Thermo (India) Limited 20230227 0 58.55 59.5 56 58 65331 58 down up incorrect
530499.BSE A. K. Capital Services Limited 20230227 0 455 455 419.8 421.5 790 421.5 down up incorrect
530517.BSE Relaxo Footwears Limited 20230227 0 775 781.95 771.7 773.1 2850 773.1 down up incorrect
530521.BSE Virat Industries Limited 20230227 0 225.15 230.1 225.15 229.75 1158 229.75 up down incorrect
530533.BSE Terai Tea Company Limited 20230227 0 65 65 63.5 65 343 65
530543.BSE MARG Limited 20230227 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230227 0 164.1 176.95 164 166.05 1211 166.05 up down incorrect
530557.BSE NCL Research & Financial Services Limited 20230227 0 0.46 0.46 0.44 0.44 5631612 0.44 down down correct
530577.BSE Ladderup Finance Limited 20230227 0 17.9 18.95 17.3 18.05 2707 18.05 up up correct
530585.BSE Swastika Investmart Limited 20230227 0 157.15 164 152.4 152.55 368 152.55 down down correct
530589.BSE Prima Plastics Limited 20230227 0 101 107 98.5 99 56835 99 down down correct
530609.BSE Carnation Industries Limited 20230227 0 4.81 4.99 4.6 4.6 2363 4.6 down down correct
530611.BSE Sturdy Industries Limited 20230227 0 0.44 0.44 0.42 0.44 1854460 0.44
530617.BSE Sampre Nutritions Limited 20230227 0 93.5 93.5 88.85 88.85 10548 88.85 down down correct
530621.BSE Akar Auto Industries Limited 20230227 0 68.95 68.95 64.3 65.7 2140 65.7 down down correct
530627.BSE Vipul Organics Limited 20230227 0 106.5 111.95 104.05 105.05 2370 105.05 down down correct
530643.BSE Eco Recycling Limited 20230227 0 130.6 130.6 122.1 123.05 12833 123.05 down down correct
530655.BSE Goodluck India Limited 20230227 0 417.4 429.6 415.1 427.95 7380 427.95 up up correct
530663.BSE Goyal Associates Limited 20230227 0 2.13 2.22 2.11 2.19 452568 2.19 up up correct
530665.BSE Zenith Healthcare Limited 20230227 0 4 4.08 3.85 4.03 12328 4.03 up up correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230227 0 98.65 99.5 95.05 96.55 15669 96.55 down down correct
530689.BSE Lykis Limited 20230227 0 67.2 71.1 66.5 66.5 35360 66.5 down down correct
530695.BSE Prime Property Development Corporation Limited 20230227 0 11.63 11.65 11.63 11.65 544 11.65 up up correct
530697.BSE Zenlabs Ethica Limited 20230227 0 62.45 62.45 57.15 61.75 37588 61.75 down down correct
530699.BSE Raj Rayon Industries Limited 20230227 0 79.45 79.45 79.45 79.45 1355 79.45
530709.BSE Gowra Leasing and Finance Limited 20230227 0 19 19 18.95 18.95 25 18.95 down down correct
530711.BSE Jagan Lamps Limited 20230227 0 44.9 44.9 44 44 166 44 down down correct
530715.BSE Alps Industries Limited 20230227 0 1.57 1.7 1.57 1.7 1101 1.7 up up correct
530755.BSE Coral Newsprints Ltd 20230227 0 15.12 15.12 13.69 14.39 5327 14.39 down down correct
530759.BSE Sterling Tools Limited 20230227 0 339.75 342.95 327.5 331.9 12782 331.9 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230227 0 39.5 39.5 39.5 39.5 30 39.5
530803.BSE Bhageria Industries Limited 20230227 0 127.4 127.75 124.45 126.05 1718 126.05 down down correct
530809.BSE BNR Udyog Limited 20230227 0 43.9 43.9 40.2 41.95 4795 41.95 down down correct
530813.BSE KRBL Limited 20230227 0 345.75 353.5 343 344.95 23616 344.95 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230227 0 77.15 82.7 77.1 78.7 1169 78.7 up up correct
530821.BSE SSPDL Limited 20230227 0 15 15 14.5 15 2562 15
530825.BSE Daikaffil Chemicals India Limited 20230227 0 24.9 24.9 23.3 23.3 1177 23.3 down down correct
530829.BSE CIL Securities Limited 20230227 0 27.7 27.7 24 24.55 3784 24.55 down down correct
530839.BSE Clio Infotech Limited 20230227 0 5.25 5.25 5.25 5.25 8520 5.25
530843.BSE Cupid Limited 20230227 0 242.05 247.15 242.05 243.75 3618 243.75 up up correct
530845.BSE Sunshield Chemicals Limited 20230227 0 530 540 510.1 539.7 3425 539.7 up up correct
530871.BSE Chembond Chemicals Limited 20230227 0 264 264 249.6 251.3 3846 251.3 down down correct
530879.BSE Capital India Finance Limited 20230227 0 83.65 86.5 83.65 85.95 52 85.95 up up correct
530883.BSE Super Crop Safe Limited 20230227 0 6 6 5.5 5.83 253122 5.83 down down correct
530897.BSE N G Industries LTD 20230227 0 83.3 83.3 76 76.05 1271 76.05 down down correct
530915.BSE J. R. Foods Limited 20230227 0 4.25 4.25 4.2 4.2 18 4.2 down down correct
530951.BSE Raminfo Limited 20230227 0 110.1 113 107.05 108.55 10543 108.55 down down correct
530953.BSE Sunil Agro Foods Limited 20230227 0 159.95 159.95 150 150.5 1885 150.5 down down correct
530959.BSE Diana Tea Company Limited 20230227 0 24.25 25.65 24.25 25 5500 25 up up correct
530961.BSE Vikas EcoTech Limited 20230227 0 2.94 2.96 2.87 2.91 1440133 2.91 down down correct
530965.BSE Indian Oil Corporation Limited 20230227 0 77.35 77.35 76.2 76.85 1410627 76.85 down up incorrect
530973.BSE Alfa Ica (India) Limited 20230227 0 43.7 43.7 41.85 41.85 3 41.85 down up incorrect
530977.BSE Shri Keshav Cements and Infra Limited 20230227 0 121.95 122 116.25 118 6110 118 down up incorrect
530979.BSE India Home Loan Limited 20230227 0 39.2 39.2 37.85 38.65 29576 38.65 down up incorrect
530991.BSE Roopa Industries Limited 20230227 0 47.8 51.45 47 50 153 50 up down incorrect
530997.BSE Unique Organics Limited 20230227 0 42.1 45.5 41.2 43.6 8729 43.6 up down incorrect
531025.BSE Visagar Financial Services Limited 20230227 0 1.09 1.09 1.09 1.09 5001 1.09
531041.BSE Competent Automobiles Company Limited 20230227 0 219.8 219.8 204.65 208.65 736 208.65 down up incorrect
531043.BSE Dhanvantri Jeevan Rekha Limited 20230227 0 13.56 13.56 13.56 13.56 637 13.56
531069.BSE Vijay Solvex Limited 20230227 0 764 764 706 706 1253 706 down up incorrect
531080.BSE Shri Krishna Devcon Limited 20230227 0 20.25 20.25 20.05 20.15 311 20.15 down up incorrect
531082.BSE Alankit Limited 20230227 0 9 9 8.48 8.64 40101 8.64 down up incorrect
531083.BSE Nihar Info Global Limited 20230227 0 6.84 6.84 5.62 6.78 1648 6.78 down up incorrect
531091.BSE United Credit Limited 20230227 0 18.6 18.6 18.55 18.55 321 18.55 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230227 0 58.15 59.85 56.3 57.25 17586 57.25 down down correct
531111.BSE Gothi Plascon India Limited 20230227 0 30.55 30.55 29.05 29.05 500 29.05 down down correct
531120.BSE Patel Engineering Limited 20230227 0 13.65 13.85 13.1 13.35 577193 13.35 down down correct
531129.BSE Inani Marbles and Industries Limited 20230227 0 20 20.35 19.9 20.3 3135 20.3 up up correct
531137.BSE Gemstone Investments Limited 20230227 0 0.98 0.98 0.83 0.85 621476 0.85 down down correct
531146.BSE Medicamen Biotech Limited 20230227 0 648.05 659.25 627 627.05 840 627.05 down down correct
531157.BSE Organic Coatings Limited 20230227 0 6.03 6.03 6.03 6.03 800 6.03
531158.BSE Catvision Limited 20230227 0 13.8 14.53 13.42 13.6 1412 13.6 down down correct
531161.BSE ABM Knowledgeware Limited 20230227 0 91.9 91.9 82.4 83.6 7512 83.6 down down correct
531163.BSE Kemistar Corporation Limited 20230227 0 38.35 40.5 37.5 39 2947 39 up up correct
531169.BSE SKP Securities Limited 20230227 0 79 79 70 70.85 2375 70.85 down down correct
531173.BSE Syschem (India) Limited 20230227 0 51.3 51.3 47.75 48.4 35390 48.4 down down correct
531190.BSE Tavernier Resources Limited 20230227 0 10.29 10.29 10.29 10.29 10 10.29
531198.BSE Dhanada Corporation Limited 20230227 0 3.1 3.1 2.85 2.85 521 2.85 down down correct
531201.BSE Shilchar Technologies Limited 20230227 0 1359.4 1359.4 1272 1287.45 5366 1287.45 down down correct
531210.BSE Colinz Laboratories Limited 20230227 0 38 38 38 38 1142 38
531212.BSE Nalin Lease Finance Limited 20230227 0 36.3 36.3 30.3 35.95 184 35.95 down down correct
531215.BSE RTS Power Corporation Limited 20230227 0 129.9 134.9 125.6 130.4 20852 130.4 up up correct
531223.BSE Anjani Synthetics Limited 20230227 0 27.1 28.35 26.65 27.8 1794 27.8 up up correct
531233.BSE Rasi Electrodes Limited 20230227 0 14.4 15.3 13.8 14.05 43684 14.05 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230227 0 88.95 88.95 82.6 84.25 189 84.25 down down correct
531241.BSE Linc Pen & Plastics Limited 20230227 0 513.4 540 504.55 527.1 12331 527.1 up up correct
531246.BSE Prima Industries Limited 20230227 0 17.3 17.3 16 17.3 73 17.3
531253.BSE India Gelatine & Chemicals Limited 20230227 0 249 253 243.15 248.15 6421 248.15 down down correct
531255.BSE Paragon Finance Limited 20230227 0 40.9 40.9 40.9 40.9 16 40.9
531259.BSE Esha Media Research Limited 20230227 0 5.9 5.9 5.49 5.49 137 5.49 down down correct
531268.BSE B2B Software Technologies Limited 20230227 0 25 26.5 25 26.35 800 26.35 up up correct
531273.BSE Radhe Developers (India) Limited 20230227 0 7.79 9.5 7.51 8.61 280132 8.61 up up correct
531278.BSE Elixir Capital Limited 20230227 0 37.4 38.9 37.4 37.45 2190 37.45 up up correct
531281.BSE P G Industry Limited 20230227 0 12.75 13.5 11.6 12.4 2117 12.4 down down correct
531287.BSE National Plastic Technologies Limited 20230227 0 107.7 107.7 101.1 102.9 1063 102.9 down down correct
531289.BSE National Fittings Limited 20230227 0 70 70.85 67.05 70.85 1686 70.85 up up correct
531297.BSE Artefact Projects Limited 20230227 0 43 44.8 41.15 42.2 1210 42.2 down down correct
531306.BSE DHP India Limited 20230227 0 935 975.05 935 971.75 1439 971.75 up up correct
531307.BSE RRIL Limited 20230227 0 13.25 13.65 13.1 13.45 7939 13.45 up up correct
531328.BSE Kretto Syscon Limited 20230227 0 0.58 0.58 0.53 0.56 386761 0.56 down down correct
531335.BSE Zydus Wellness Limited 20230227 0 1400.1 1416.9 1391.75 1404.1 1721 1404.1 up up correct
531337.BSE Jump Networks Limited 20230227 0 3.64 3.64 3.32 3.35 12901 3.35 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230227 0 37.35 37.35 33.95 33.95 28 33.95 down down correct
531346.BSE Eastern Treads Limited 20230227 0 31.5 31.5 30 31.15 1057 31.15 down down correct
531349.BSE Panacea Biotec Limited 20230227 0 118.55 122.2 118.55 121 13589 121 up up correct
531352.BSE Peeti Securities Limited 20230227 0 29.45 29.45 29.45 29.45 10 29.45
531358.BSE Choice International Limited 20230227 0 259 259.25 254.65 255.2 3046 255.2 down down correct
531359.BSE Shriram Asset Management Company Limited 20230227 0 200 200 185.35 187.2 212 187.2 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230227 0 36.3 36.3 36.05 36.05 201 36.05 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230227 0 41.3 41.3 37.15 38.25 1170 38.25 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230227 0 129.9 129.9 126.95 126.95 20 126.95 down down correct
531411.BSE Tuni Textile Mills Limited 20230227 0 1.64 1.64 1.56 1.56 298400 1.56 down down correct
531412.BSE Radix Industries (India) Limited 20230227 0 67.25 67.25 61 61.25 101 61.25 down down correct
531416.BSE Narendra Properties Limited 20230227 0 15.5 17.35 15.5 15.85 771 15.85 up up correct
531417.BSE Mega Corporation Limited 20230227 0 1.77 1.95 1.77 1.9 67552 1.9 up up correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230227 0 218.9 218.9 207.45 211.25 17897 211.25 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230227 0 23.85 23.85 22 22.8 2599 22.8 down down correct
531439.BSE Goldstone Technologies Limited 20230227 0 54.55 55.1 50.7 51.35 4086 51.35 down down correct
531449.BSE GRM Overseas Limited 20230227 0 298.2 298.2 280 287.85 9808 287.85 down down correct
531453.BSE Mohit Industries Limited 20230227 0 14.45 14.45 13.6 14 348 14 down down correct
531454.BSE Polylink Polymers (India) Limited 20230227 0 19.4 20.95 18.75 19.15 144274 19.15 down down correct
531456.BSE Minaxi Textiles Limited 20230227 0 1.6 1.69 1.56 1.63 65578 1.63 up up correct
531471.BSE Duke Offshore Limited 20230227 0 7.32 7.32 6.96 7.32 1718 7.32
531472.BSE Cybele Industries Ltd 20230227 0 15.8 15.8 15.8 15.8 743 15.8
531494.BSE Navkar Builders Limited 20230227 0 9 9.4 8.9 8.92 13967 8.92 down down correct
531502.BSE Esaar (India) Limited 20230227 0 5.69 5.69 5.69 5.69 9378 5.69
531503.BSE Maris Spinners Limited 20230227 0 37 40.45 37 39.35 811 39.35 up up correct
531512.BSE Orient Tradelink Limited 20230227 0 11.73 12.1 11.35 11.46 6376 11.46 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230227 0 0.55 0.57 0.53 0.53 418066 0.53 down down correct
531525.BSE Ace Software Exports Limited 20230227 0 18.05 18.05 16.5 17 7281 17 down down correct
531531.BSE Hatsun Agro Product Limited 20230227 0 900.25 900.25 885 893.5 251 893.5 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230227 0 19.1 19.1 18.5 18.5 66 18.5 down down correct
531540.BSE Maruti Infrastructure Limited 20230227 0 99 99.95 93 95.45 5669 95.45 down down correct
531543.BSE Jindal Worldwide Limited 20230227 0 300.05 306.3 300 304.3 4549 304.3 up up correct
531583.BSE Rap Media Limited 20230227 0 20.9 22.35 20.9 22.35 20 22.35 up up correct
531591.BSE Bampsl Securities Limited 20230227 0 8.39 8.4 8.01 8.03 1961 8.03 down down correct
531599.BSE FDC Limited 20230227 0 271.6 271.6 265.2 268.7 1106 268.7 down down correct
531608.BSE Gorani Industries Limited 20230227 0 192.9 192.95 177.15 190.65 1466 190.65 down down correct
531609.BSE KG Petrochem Limited 20230227 0 182 189 180.4 189 50 189 up up correct
531613.BSE Meyer Apparel Limited 20230227 0 1.84 1.85 1.84 1.85 17109 1.85 up up correct
531616.BSE Starcom Information Technology Limited 20230227 0 111 111 101.65 108 79 108 down down correct
531624.BSE Country Condo's Limited 20230227 0 4.1 4.1 3.9 3.95 3754 3.95 down down correct
531626.BSE Orosil Smiths India Limited 20230227 0 3.91 4.13 3.75 3.8 22273 3.8 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230227 0 348.35 348.35 336.1 337.9 693 337.9 down down correct
531638.BSE Suraj Limited 20230227 0 71.85 71.85 67.35 68.4 2130 68.4 down down correct
531642.BSE Marico Limited 20230227 0 495.85 498.8 485.1 490 21956 485.545 down down correct
531648.BSE Mahavir Industries Limited 20230227 0 0.91 0.91 0.91 0.91 13679 0.91
531661.BSE Hittco Tools Limited 20230227 0 10 10.17 9.92 10.03 2619 10.03 up up correct
531668.BSE Vision Corporation Limited 20230227 0 1.64 1.75 1.64 1.75 3795 1.75 up up correct
531688.BSE Prithvi Exchange (India) Limited 20230227 0 80 80 74.5 74.5 7122 74.5 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230227 0 330 344 329.45 335.5 1609 335.5 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230227 0 1065.3 1068.55 1002.3 1021.5 153 1021.5 down down correct
531726.BSE Panchsheel Organics Limited 20230227 0 226 231 206.1 215.75 3389 215.75 down down correct
531727.BSE Menon Pistons Limited 20230227 0 44.85 45.9 44 44.3 9322 44.3 down down correct
531737.BSE Greencrest Financial Services Limited 20230227 0 0.96 0.96 0.96 0.96 45981 0.96
531739.BSE Gennex Laboratories Limited 20230227 0 4.95 5.05 4.85 4.99 252067 4.99 up up correct
531744.BSE Gini Silk Mills Limited 20230227 0 37.05 37.05 37.05 37.05 250 37.05
531746.BSE Prajay Engineers Syndicate Limited 20230227 0 12.7 12.7 11.2 11.43 14105 11.43 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230227 0 0.73 0.73 0.69 0.7 1346785 0.7 down down correct
531762.BSE Unjha Formulations Limited 20230227 0 14.05 14.05 14.05 14.05 164 14.05
531768.BSE Poly Medicure Limited 20230227 0 949.6 977.9 917.7 953.75 1833 953.75 up up correct
531802.BSE Prerna Infrabuild Limited 20230227 0 35 37.2 34.05 34.6 25469 34.6 down down correct
531813.BSE Ganga Papers India Limited 20230227 0 68.75 73 68.75 72.2 813 72.2 up up correct
531814.BSE Tirupati Sarjan Limited 20230227 0 9.25 9.89 9.25 9.5 6139 9.5 up up correct
531842.BSE Lahoti Overseas Limited 20230227 0 26.9 27 24.9 25 14690 25 down down correct
531859.BSE Oriental Veneer Products Limited 20230227 0 53.05 53.85 51.6 52.3 24538 52.3 down down correct
531861.BSE Joindre Capital Services Limited 20230227 0 31 31.9 30.15 31.75 105 31.75 up down incorrect
531862.BSE Bharat Agri Fert and Realty Limited 20230227 0 1109.9 1118.95 1100.5 1109.65 6467 1109.65 down up incorrect
531867.BSE Unitech International Limited 20230227 0 7.64 7.64 7 7 6294 7 down up incorrect
531869.BSE Sacheta Metals Limited 20230227 0 17.4 17.9 17.15 17.55 11215 17.55 up down incorrect
531881.BSE Gujarat Metallic Coal & Coke Limited 20230227 0 19.8 19.8 18 18.5 452 18.5 down up incorrect
531888.BSE Rexnord Electronics and Controls Limited 20230227 0 96 96 91.25 94.85 4437 94.85 down down correct
531893.BSE Sawaca Business Machines Limited 20230227 0 0.94 0.95 0.89 0.91 248881 0.91 down down correct
531900.BSE CCL International Limited 20230227 0 14 16 14 14.95 425 14.95 up up correct
531909.BSE Croissance Limited 20230227 0 7.71 8.02 7.5 7.94 59176 7.94 up up correct
531917.BSE Twinstar Industries Limited 20230227 0 1.2 1.2 1.2 1.2 378 1.2
531921.BSE Agarwal Industrial Corporation Limited 20230227 0 624 629.4 614.2 617.6 805 617.6 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230227 0 26.1 28.55 25.35 27.9 14440 27.9 up up correct
531950.BSE Vertex Securities Limited 20230227 0 1.95 1.95 1.95 1.95 1600 1.95
531952.BSE Riba Textiles Limited 20230227 0 35.35 35.35 33.5 34 6246 34 down down correct
531977.BSE Chartered Logistics Limited 20230227 0 4.11 4.19 4 4.12 49496 4.12 up up correct
531978.BSE Ambika Cotton Mills Limited 20230227 0 1466.95 1469.65 1440 1449.55 1436 1449.55 down down correct
531979.BSE Hind Aluminium Industries Limited 20230227 0 36.25 36.25 34.2 35 1781 35 down down correct
531996.BSE Odyssey Corporation Limited 20230227 0 5.86 6.19 5.47 5.75 6176 5.75 down down correct
532001.BSE Inducto Steels Limited 20230227 0 28.35 28.35 22.8 25.05 2943 25.05 down down correct
532005.BSE Sam Industries Limited 20230227 0 64 64 61 61.7 4364 61.7 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230227 0 178 178 171.95 178 73 178
532015.BSE Gravity (India) Limited 20230227 0 4.19 4.19 3.89 4.18 332 4.18 down down correct
532022.BSE Filatex Fashions Limited 20230227 0 15.45 16.05 14.55 16.05 975047 16.05 up up correct
532029.BSE Sindhu Trade Links Limited 20230227 0 18.2 19 17.55 18.85 17109 18.85 up up correct
532033.BSE Jain Studios Limited 20230227 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230227 0 52.85 52.85 51.1 52 8703 52 down down correct
532041.BSE Hindustan Bio Sciences Limited 20230227 0 5.09 5.09 5.09 5.09 33680 5.09
532053.BSE Wallfort Financial Services Limited 20230227 0 51.9 52.75 48 48.05 3111 48.05 down down correct
532054.BSE KDDL Limited 20230227 0 1104.8 1108.95 1006.95 1016.8 8243 1016.8 down down correct
532056.BSE Adinath Exim Resources Limited 20230227 0 15.9 15.9 15.7 15.7 234 15.7 down down correct
532067.BSE Kilpest India Limited 20230227 0 418.7 418.7 395 408.1 5020 408.1 down down correct
532070.BSE Sumuka Agro Industries Limited 20230227 0 77 77 72.25 72.9 1030 72.9 down down correct
532081.BSE KSS Limited 20230227 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230227 0 1.94 2.14 1.94 1.94 37745 1.94
532092.BSE Sagar Productions Limited 20230227 0 2.12 2.39 2.1 2.17 7279 2.17 up up correct
532100.BSE Indo-City Infotech Limited 20230227 0 7.01 8.84 7.01 8.75 3379 8.75 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230227 0 4.45 4.55 4.16 4.17 5454 4.17 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230227 0 5.63 5.83 5.63 5.76 196289 5.76 up up correct
532124.BSE Reliable Ventures India Limited 20230227 0 10.19 10.19 9.61 9.77 3318 9.77 down down correct
532134.BSE Bank of Baroda 20230227 0 153.6 159.35 153.6 159 1376262 159 up up correct
532141.BSE Andhra Cements Limited 20230227 0 113.4 113.4 113.4 113.4 6974 113.4
532143.BSE SKM Egg Products Export (India) Limited 20230227 0 161.5 161.5 150.1 150.6 22513 150.6 down down correct
532145.BSE H S India Limited 20230227 0 11 11 10.18 10.75 2783 10.75 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230227 0 79.55 79.6 77 79.05 15930 79.05 down down correct
532156.BSE Vaibhav Global Limited 20230227 0 326 338.75 323.45 326.75 78703 326.75 up up correct
532160.BSE Gujarat State Financial Corporation 20230227 0 6.81 7.09 6.81 6.85 3069 6.85 up up correct
532162.BSE JK Paper Ltd 20230227 0 391 394 385.35 387.2 11028 387.2 down down correct
532163.BSE Saregama India Limited 20230227 0 323.35 332.95 317.5 328.45 11408 328.45 up up correct
532172.BSE Adroit Infotech Limited 20230227 0 21.75 21.75 20.05 20.35 3178 20.35 down up incorrect
532173.BSE CyberTech Systems and Software Limited 20230227 0 124.9 125.05 120.65 122.85 2095 122.85 down up incorrect
532180.BSE Dhanlaxmi Bank Limited 20230227 0 15.1 15.5 14.9 15.1 219271 15.1
532183.BSE Gayatri Sugars Limited 20230227 0 3.25 3.25 3.09 3.12 52797 3.12 down up incorrect
532209.BSE The Jammu and Kashmir Bank Limited 20230227 0 48.4 49.3 47.55 49.05 582645 49.05 up down incorrect
532212.BSE Archies Limited 20230227 0 20 20.5 18.9 20 12233 20
532215.BSE Axis Bank Ltd 20230227 0 846.6 858.15 846 854.4 78935 854.4 up down incorrect
532216.BSE HB Stockholdings Limited 20230227 0 45.2 46.55 44.2 44.65 3666 44.65 down up incorrect
532219.BSE Energy Development Company Limited 20230227 0 18.9 19.55 18.25 18.45 14380 18.45 down up incorrect
532221.BSE Sonata Software Limited 20230227 0 720.1 725 706.5 719.5 54355 719.5 down up incorrect
532230.BSE Bengal Tea & Fabrics Limited 20230227 0 73.05 73.75 73.05 73.75 184 73.75 up up correct
532240.BSE India Nippon Electricals Limited 20230227 0 360.05 368 359.7 361.65 2402 361.65 up up correct
532256.BSE Nalwa Sons Investments Limited 20230227 0 2066.5 2108.35 2050.5 2080 78 2080 up up correct
532262.BSE TCI Industries Limited 20230227 0 1151 1151 1147 1147 40 1147 down down correct
532271.BSE Cybermate Infotek Limited 20230227 0 3.89 3.95 3.73 3.82 58407 3.82 down down correct
532284.BSE TCFC Finance Limited 20230227 0 30 31 29 29.95 2885 29.95 down down correct
532285.BSE Geojit Financial Services Limited 20230227 0 44.05 44.6 44 44.15 32189 44.15 up up correct
532286.BSE Jindal Steel & Power Limited 20230227 0 557.75 557.9 544.65 553.5 71133 553.5 down down correct
532290.BSE BLB Limited 20230227 0 25.7 25.7 23.3 24 11383 24 down down correct
532300.BSE Wockhardt Limited 20230227 0 191.05 194.35 189.3 190.9 23206 190.9 down up incorrect
532301.BSE Tata Coffee Limited 20230227 0 207.5 208.35 204.25 205.4 9449 205.4 down up incorrect
532310.BSE Shree Rama Multi-Tech Limited 20230227 0 9.9 9.9 9.05 9.5 7386 9.5 down up incorrect
532320.BSE Vaarad Ventures Limited 20230227 0 11.09 11.45 10.53 11.3 132 11.3 up down incorrect
532321.BSE Cadila Healthcare Limited 20230227 0 466 466 452.2 455.8 38086 455.8 down up incorrect
532323.BSE Shiva Cement Limited 20230227 0 49.3 49.4 46.9 47.2 207333 47.2 down up incorrect
532326.BSE Intense Technologies Limited 20230227 0 65.7 66 63 63.5 3327 63.5 down up incorrect
532329.BSE Danlaw Technologies India Limited 20230227 0 431 431 391.05 402.95 14928 402.95 down down correct
532333.BSE HB Portfolio Limited 20230227 0 40.7 40.7 35.8 36.3 3204 36.3 down down correct
532344.BSE SoftSol India Limited 20230227 0 132.95 137.95 130.05 135.6 844 135.6 up up correct
532345.BSE Gati Limited 20230227 0 116.35 116.35 109.45 110.75 61153 110.75 down down correct
532349.BSE Transport Corporation of India Limited 20230227 0 649.1 655.4 638.05 642.15 1763 642.15 down down correct
532350.BSE Padmalaya Telefilms Limited 20230227 0 2.14 2.35 2.14 2.35 1442 2.35 up up correct
532351.BSE Aksh Optifibre Limited 20230227 0 9.09 9.13 8.61 8.94 43978 8.94 down down correct
532355.BSE Picturehouse Media Limited 20230227 0 8 8 6.56 6.6 19402 6.6 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230227 0 271.95 274.2 265 273.6 30281 273.6 up up correct
532357.BSE Mukta Arts Limited 20230227 0 50.1 50.1 48.25 48.25 826 48.25 down down correct
532362.BSE Nagpur Power and Industries Limited 20230227 0 71.8 72.2 70.15 71.95 1524 71.95 up up correct
532369.BSE Ramco Industries Limited 20230227 0 136.65 136.65 132 132.9 28996 132.9 down down correct
532370.BSE Ramco Systems Limited 20230227 0 219.95 219.95 213.1 214.9 3176 214.9 down down correct
532372.BSE Virinchi Limited 20230227 0 36.2 37.75 36.2 36.75 240312 36.75 up up correct
532373.BSE WeP Solutions Limited 20230227 0 20.55 21 20.2 20.5 1581 20.5 down down correct
532374.BSE Sterlite Technologies Limited 20230227 0 163.15 164.75 158.85 160.2 95927 160.2 down down correct
532376.BSE MRO-TEK Realty Limited 20230227 0 59.9 60.7 57.65 57.7 3191 57.7 down down correct
532380.BSE Baba Arts Limited 20230227 0 14.6 14.9 13.15 13.7 6093 13.7 down down correct
532384.BSE Tyche Industries Limited 20230227 0 144 144 138.1 140.25 10773 140.25 down down correct
532386.BSE California Software Company Limited 20230227 0 15.05 15.05 14.2 14.4 94038 14.4 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230227 0 33.1 35.05 33.1 33.7 764 33.7 up up correct
532388.BSE Indian Overseas Bank 20230227 0 23.7 24.15 23.35 23.8 2426761 23.8 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230227 0 182.65 187.45 182.65 186.2 7550 186.2 up up correct
532395.BSE Axiscades Technologies Limited 20230227 0 300.05 309.05 298 301.4 26602 301.4 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230227 0 3.5 3.56 3.38 3.39 2774 3.39 down down correct
532400.BSE Birlasoft Limited 20230227 0 281.05 284 272.45 277.75 154612 277.75 down down correct
532404.BSE Saven Technologies Limited 20230227 0 39.95 41.4 39.9 40.05 3124 40.05 up up correct
532406.BSE Avantel Limited 20230227 0 392.2 398.9 387.05 391.25 8441 391.25 down down correct
532407.BSE MosChip Technologies Limited 20230227 0 60.5 61.5 57.1 60.3 117888 60.3 down down correct
532408.BSE Megasoft Limited 20230227 0 28.4 29.5 27.3 29.1 28180 29.1 up up correct
532410.BSE Transcorp International Limited 20230227 0 32 32.35 30.55 30.7 2937 30.7 down down correct
532419.BSE Smartlink Holdings Limited 20230227 0 136.4 136.9 129.6 134.4 2278 134.4 down down correct
532424.BSE Godrej Consumer Products Limited 20230227 0 918.05 926.4 902.7 915.8 7935 915.8 down down correct
532430.BSE BF Utilities Limited 20230227 0 345 348.5 333 334 31049 334 down down correct
532435.BSE Sanmit Infra Limited 20230227 0 70.8 70.8 64.5 65.9 83416 65.9 down down correct
532439.BSE Olectra Greentech Limited 20230227 0 500.3 558.55 500.3 535.8 1270677 535.8 up up correct
532440.BSE MPS Limited 20230227 0 1081.65 1098.85 1048 1057.3 3171 1057.3 down down correct
532443.BSE Cera Sanitaryware Limited 20230227 0 6150 6430 6021.35 6385.45 2848 6385.45 up up correct
532455.BSE Shalimar Wires Industries Limited 20230227 0 11 11 10.25 10.5 4298 10.5 down down correct
532456.BSE Compuage Infocom Limited 20230227 0 15.8 16.25 15.15 15.35 64099 15.35 down down correct
532457.BSE Gulshan Polyols Limited 20230227 0 221 239.35 220 222.9 4459 222.9 up down incorrect
532459.BSE Faze Three Autofab Limited 20230227 0 71 71 62.5 65 3498 65 down up incorrect
532460.BSE Ponni Sugars (Erode) Limited 20230227 0 452.3 453.6 425.6 427.6 2809 427.6 down up incorrect
532461.BSE Punjab National Bank 20230227 0 47.35 48.3 47.2 48.1 4508278 48.1 up down incorrect
532468.BSE KAMA Holdings Limited 20230227 0 12473.7 12473.9 12175 12207.3 598 12207.3 down up incorrect
532475.BSE Aptech Limited 20230227 0 330.05 334.35 319.75 322.75 18904 322.75 down up incorrect
532479.BSE ISMT Limited 20230227 0 69.85 70.65 66.65 67.6 325039 67.6 down up incorrect
532481.BSE Noida Toll Bridge Company Limited 20230227 0 6.88 7.05 6.88 6.88 379 6.88
532482.BSE Granules India Limited 20230227 0 286.95 287.7 280.7 281.2 29542 281.2 down up incorrect
532486.BSE Pokarna Limited 20230227 0 302.9 302.9 277.7 280.2 10198 280.2 down up incorrect
532488.BSE Divi's Laboratories Limited 20230227 0 2910 2915 2845.2 2857.7 14284 2857.7 down up incorrect
532493.BSE Astra Microwave Products Limited 20230227 0 270.45 270.45 259.25 261.05 17282 261.05 down down correct
532497.BSE Radico Khaitan Limited 20230227 0 1155.05 1180.5 1131.6 1175.8 7715 1175.8 up up correct
532503.BSE Rajapalayam Mills Limited 20230227 0 599.45 600 585 585.1 1842 585.1 down down correct
532505.BSE UCO Bank 20230227 0 24.9 25.4 24.45 25.1 2057795 25.1 up up correct
532507.BSE B.A.G. Films and Media Limited 20230227 0 4.73 4.73 4.5 4.58 22479 4.58 down down correct
532508.BSE Jindal Stainless Limited 20230227 0 263.2 265.4 242.7 255.9 174421 255.9 down down correct
532513.BSE TVS Electronics Limited 20230227 0 326 334.75 316.7 317.3 8408 317.3 down down correct
532514.BSE Indraprastha Gas Limited 20230227 0 437.5 438.6 431.3 435.3 37888 435.3 down up incorrect
532523.BSE Biocon Limited 20230227 0 226.95 230.4 222.3 229.7 253427 229.7 up down incorrect
532524.BSE PTC India Limited 20230227 0 89.6 89.75 87.3 87.7 584351 87.7 down up incorrect
532525.BSE Bank of Maharashtra 20230227 0 25 25.55 24.75 25.05 1325298 25.05 up down incorrect
532527.BSE Ramkrishna Forgings Limited 20230227 0 259.85 259.85 244.75 256.85 53770 256.85 down up incorrect
532529.BSE New Delhi Television Limited 20230227 0 190.6 190.6 181.2 181.2 37168 181.2 down up incorrect
532531.BSE Strides Pharma Science Limited 20230227 0 297.95 300 292.25 298.5 36795 298.5 up down incorrect
532539.BSE Minda Industries Limited 20230227 0 508.5 508.5 496.2 498.65 5628 498.65 down up incorrect
532543.BSE GP Petroleums Limited 20230227 0 32.1 34.5 32.1 33.55 6881 33.55 up down incorrect
532548.BSE Century Plyboards (India) Limited 20230227 0 510.2 515.15 506.4 509 2771 509 down up incorrect
532553.BSE Welspun Enterprises Limited 20230227 0 123.2 125.8 117.35 119.05 52185 119.05 down down correct
532555.BSE NTPC Limited 20230227 0 171.05 173.5 170.5 172.35 445623 172.35 up up correct
532604.BSE S.A.L. Steel Limited 20230227 0 17.05 17.35 16.55 16.7 44366 16.7 down down correct
532605.BSE JBM Auto Limited 20230227 0 567 568.55 551.65 553.3 8902 553.3 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230227 0 87.3 87.35 83.5 83.75 93734 83.75 down down correct
532612.BSE Indoco Remedies Limited 20230227 0 342.4 364.25 333.75 348.9 121102 348.9 up up correct
532613.BSE VIP Clothing Limited 20230227 0 39.75 41.15 39.75 40.3 7588 40.3 up up correct
532614.BSE Impex Ferro Tech Limited 20230227 0 2.9 2.9 2.67 2.75 55147 2.75 down down correct
532617.BSE Jet Airways (India) Limited 20230227 0 66.45 67.65 64.5 64.9 11937 64.9 down down correct
532621.BSE Morarjee Textiles Limited 20230227 0 20.8 21.3 19.95 20.5 2798 20.5 down down correct
532624.BSE Jindal Photo Limited 20230227 0 309.8 310.55 307 309.05 435 309.05 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230227 0 318.5 318.75 303.3 307 15323 307 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230227 0 6.77 6.79 6.6 6.64 10736330 6.64 down down correct
532628.BSE 3i Infotech Limited 20230227 0 34.5 34.5 32.45 32.75 188267 32.75 down down correct
532629.BSE McNally Bharat Engineering Company Limited 20230227 0 4 4 4 4 2551 4
532630.BSE Gokaldas Exports Limited 20230227 0 404.3 406.1 385.25 392.9 27663 392.9 down down correct
532633.BSE Allsec Technologies Limited 20230227 0 475.95 479.6 472.6 478.75 223 478.75 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230227 0 109.3 109.3 107.5 108.05 3367 108.05 down down correct
532638.BSE Shoppers Stop Limited 20230227 0 643.1 644.8 634.05 637.5 1339 637.5 down down correct
532642.BSE JSW Holdings Limited 20230227 0 3923.15 3926.9 3897 3899.05 6 3899.05 down down correct
532644.BSE J.K. Cement Limited 20230227 0 2786.55 2786.55 2728.85 2760.75 5193 2760.75 down down correct
532645.BSE Beeyu Overseas Limited 20230227 0 2.8 2.8 2.8 2.8 9045 2.8
532648.BSE Yes Bank Limited 20230227 0 16.15 16.55 16 16.4 12052800 16.4 up up correct
532649.BSE Nectar Lifesciences Limited 20230227 0 17 17.25 16.75 17.1 37022 17.1 up up correct
532651.BSE SPL Industries Limited 20230227 0 60.05 60.15 55.2 56.5 22336 56.5 down down correct
532652.BSE The Karnataka Bank Limited 20230227 0 136 137.3 134.2 136.55 95814 136.55 up up correct
532654.BSE McLeod Russel India Limited 20230227 0 19.95 19.95 18.9 19.05 45198 19.05 down down correct
532656.BSE Facor Alloys Limited 20230227 0 7.67 7.77 7.4 7.49 294066 7.49 down down correct
532659.BSE IDFC Limited 20230227 0 74.55 75.1 73.85 74.45 359682 74.45 down down correct
532662.BSE HT Media Limited 20230227 0 17.5 17.85 17.15 17.35 17335 17.35 down down correct
532663.BSE Sasken Technologies Limited 20230227 0 894.55 894.55 871 872.1 410 872.1 down down correct
532666.BSE FCS Software Solutions Limited 20230227 0 2.45 2.46 2.34 2.36 1470561 2.36 down down correct
532667.BSE Suzlon Energy Limited 20230227 0 8.4 8.4 8.05 8.1 25412641 8.1 down down correct
532668.BSE Aurionpro Solutions Limited 20230227 0 372.3 372.3 351 353.2 5494 353.2 down down correct
532670.BSE Shree Renuka Sugars Limited 20230227 0 44.35 44.4 42.5 42.7 696179 42.7 down down correct
532673.BSE K.M. Sugar Mills Limited 20230227 0 25.5 25.8 24.75 25.15 55111 25.15 down down correct
532683.BSE AIA Engineering Limited 20230227 0 2705.95 2720.3 2657.65 2671.6 7052 2671.6 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230227 0 79.85 79.85 75.25 76.25 143627 76.25 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230227 0 272.5 279 272.5 276.55 1116 276.55 up up correct
532687.BSE Repro India Limited 20230227 0 368 380.45 368 372.45 1592 372.45 up up correct
532689.BSE PVR Limited 20230227 0 1600.05 1601.9 1518.35 1528.75 23440 1528.75 down down correct
532692.BSE Radha Madhav Corporation Limited 20230227 0 1.8 1.85 1.8 1.85 5067 1.85 up up correct
532695.BSE Celebrity Fashions Limited 20230227 0 13.65 14.1 13.35 13.7 8305 13.7 up up correct
532696.BSE Educomp Solutions Limited 20230227 0 1.82 1.9 1.81 1.81 16325 1.81 down down correct
532698.BSE Nitin Spinners Limited 20230227 0 202.45 207.85 202.45 205.3 4835 205.3 up up correct
532699.BSE Royal Orchid Hotels Limited 20230227 0 233.1 233.1 224.65 226.45 1653 226.45 down down correct
532700.BSE Entertainment Network (India) Limited 20230227 0 125.5 127.45 121.15 122.3 809 122.3 down down correct
532701.BSE Cella Space Limited 20230227 0 8.85 9.45 8.61 8.85 7447 8.85
532705.BSE Jagran Prakashan Limited 20230227 0 70 70 66 68.4 19377 68.4 down down correct
532707.BSE Dynemic Products Limited 20230227 0 268.5 280.3 268.5 272.4 6635 272.4 up up correct
532712.BSE Reliance Communications Limited 20230227 0 1.85 1.85 1.8 1.83 1809272 1.83 down down correct
532713.BSE Sakuma Exports Limited 20230227 0 13 13 12.35 12.65 56344 12.65 down down correct
532714.BSE KEC International Limited 20230227 0 475 477 449.25 460.5 25293 460.5 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230227 0 69.5 69.5 63.5 64.55 704 64.55 down down correct
532717.BSE Indo Tech Transformers Limited 20230227 0 176.4 179.8 176.4 179.55 8 179.55 up up correct
532719.BSE B.L. Kashyap and Sons Limited 20230227 0 28.95 29.35 27.3 28.35 25657 28.35 down down correct
532721.BSE VISA Steel Limited 20230227 0 10.76 10.76 10.48 10.5 4489 10.5 down down correct
532722.BSE NITCO Limited 20230227 0 23 23.05 22.25 22.5 2102 22.5 down down correct
532725.BSE Solar Industries India Limited 20230227 0 3775.05 3795 3714.05 3734.7 2793 3734.7 down down correct
532726.BSE Gallantt Metal Limited 20230227 0 57.65 59.75 57.5 58.5 5067 58.5 up up correct
532728.BSE Malu Paper Mills Limited 20230227 0 29.2 29.3 29 29.15 3089 29.15 down down correct
532729.BSE Uttam Sugar Mills Limited 20230227 0 247.9 249.4 238 239.15 8247 239.15 down down correct
532734.BSE Godawari Power & Ispat Limited 20230227 0 349.9 355 338 341.6 25809 341.6 down down correct
532742.BSE Paushak Limited 20230227 0 7645 7673.1 7350.05 7422.8 1538 7422.8 down down correct
532744.BSE GTN Textiles Limited 20230227 0 11.89 12.49 11.01 11.76 471 11.76 down down correct
532745.BSE Inditrade Capital Limited 20230227 0 29.9 29.9 27.6 28.45 13678 28.45 down down correct
532748.BSE Prime Focus Limited 20230227 0 69.75 77.2 69.15 75.65 29436 75.65 up up correct
532749.BSE Allcargo Logistics Limited 20230227 0 368 372.7 362.15 365.05 17450 361.8478 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230227 0 439 444.5 412.65 417.8 172405 417.8 down down correct
532757.BSE Voltamp Transformers Limited 20230227 0 2700.05 2773.85 2669.1 2689.15 1138 2689.15 down down correct
532759.BSE Atlanta Limited 20230227 0 12.5 13.15 12.35 12.35 8808 12.35 down down correct
532760.BSE Deep Energy Resources Limited 20230227 0 109.8 112.45 109.8 111.05 622 111.05 up up correct
532761.BSE HOV Services Limited 20230227 0 42.65 42.65 41 41.4 4518 41.4 down down correct
532764.BSE GeeCee Ventures Limited 20230227 0 143.1 143.1 138.3 138.75 68 138.75 down down correct
532766.BSE Richa Industries Limited 20230227 0 1.98 1.98 1.8 1.95 2416 1.95 down down correct
532767.BSE Gayatri Projects Limited 20230227 0 6.68 6.72 6.3 6.72 100561 6.72 up up correct
532768.BSE Fiem Industries Limited 20230227 0 1605.05 1605.05 1534.7 1545.05 2613 1545.05 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230227 0 16.9 17 16.3 16.35 4090 16.35 down down correct
532774.BSE Inspirisys Solutions Limited 20230227 0 45.5 48.1 44.55 45 1819 45 down down correct
532777.BSE Info Edge (India) Limited 20230227 0 3525 3547.55 3489.3 3517.35 4390 3517.35 down down correct
532780.BSE Parsvnath Developers Limited 20230227 0 7.2 7.2 6.97 7.04 22745 7.04 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230227 0 49.4 49.4 47.35 47.55 32907 47.55 down down correct
532783.BSE LT Foods Limited 20230227 0 99 104.65 97.2 97.7 180825 97.7 down down correct
532784.BSE Sobha Limited 20230227 0 572 597.8 565.05 591.55 13023 591.55 up up correct
532785.BSE Ruchira Papers Limited 20230227 0 108 108.1 104.15 105 20173 105 down up incorrect
532790.BSE Tanla Platforms Limited 20230227 0 648.1 687.9 630 676.05 55328 676.05 up down incorrect
532794.BSE Zee Media Corporation Limited 20230227 0 8.75 8.75 7.99 7.99 837039 7.99 down up incorrect
532796.BSE Lumax Auto Technologies Limited 20230227 0 260.3 270.4 260.25 268.7 14610 268.7 up down incorrect
532797.BSE Autoline Industries Limited 20230227 0 67 69.55 67 68.05 2618 68.05 up down incorrect
532798.BSE Network18 Media & Investments Limited 20230227 0 57.6 58.7 57 57.45 31589 57.45 down up incorrect
532799.BSE Hubtown Limited 20230227 0 39.75 39.8 37.75 37.8 38207 37.8 down up incorrect
532801.BSE Cambridge Technology Enterprises Limited 20230227 0 54.05 54.75 51.75 52.05 11513 52.05 down up incorrect
532805.BSE Redington (India) Limited 20230227 0 174.05 174.55 169.2 169.95 65602 169.95 down up incorrect
532808.BSE Pearl Global Industries Limited 20230227 0 400.3 400.45 377.7 394.35 1220 394.35 down up incorrect
532809.BSE Firstsource Solutions Limited 20230227 0 115.05 115.75 111.05 113.1 106761 113.1 down up incorrect
532811.BSE Ahluwalia Contracts (India) Limited 20230227 0 480 480 466.25 474.9 643 474.9 down up incorrect
532812.BSE Transwarranty Finance Limited 20230227 0 10 10.12 8.28 8.71 14742 8.71 down up incorrect
532817.BSE Oriental Trimex Limited 20230227 0 7.27 7.27 6.61 6.87 49 6.87 down down correct
532822.BSE Vodafone Idea Limited 20230227 0 6.81 6.88 6.55 6.68 31624939 6.68 down down correct
532829.BSE Lehar Footwears Limited 20230227 0 78.1 81.5 78.1 80.95 3585 80.95 up up correct
532832.BSE Indiabulls Real Estate Limited 20230227 0 59.65 62.8 59.65 60.9 2233920 60.9 up up correct
532834.BSE Camlin Fine Sciences Limited 20230227 0 137.8 139.6 134.6 136 8599 136 down down correct
532835.BSE ICRA Limited 20230227 0 4512.5 4512.5 4414 4459.7 116 4459.7 down down correct
532839.BSE Dish TV India Limited 20230227 0 14.3 14.5 13.85 13.95 596643 13.95 down down correct
532841.BSE Sahyadri Industries Limited 20230227 0 333 334.95 321 325.75 4843 325.75 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230227 0 441.65 449.25 432 435.1 3710 435.1 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230227 0 8.9 8.9 8.7 8.75 380 8.75 down down correct
532847.BSE Hilton Metal Forging Limited 20230227 0 120.5 120.5 111.7 111.8 26755 111.8 down down correct
532848.BSE Delta Corp Limited 20230227 0 183.15 183.95 179.6 181.5 155610 181.5 down down correct
532851.BSE Insecticides (India) Limited 20230227 0 464 470.8 429.3 449.8 4549 449.8 down down correct
532853.BSE Asahi Songwon Colors Limited 20230227 0 189.8 189.8 185.5 186.3 710 186.3 down down correct
532855.BSE Haryana Capfin Limited 20230227 0 47.65 50.9 46.65 50.9 18306 50.9 up up correct
532859.BSE Hinduja Global Solutions Limited 20230227 0 1316.95 1316.95 1298 1301.6 2556 1299.2014 down down correct
532864.BSE Nelcast Limited 20230227 0 100.7 101.4 98.35 99.25 37867 99.25 down down correct
532867.BSE V2 Retail Limited 20230227 0 83.8 85.1 83.8 85.1 195 85.1 up up correct
532868.BSE DLF Limited 20230227 0 346.15 351.4 342.4 350.05 82502 350.05 up up correct
532869.BSE Tarmat Limited 20230227 0 61 64.1 58.5 63.75 4024 63.75 up up correct
532870.BSE Ankit Metal & Power Limited 20230227 0 5.1 5.1 4.5 4.72 13390 4.72 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230227 0 189.4 189.55 183.5 184.65 124512 184.65 down down correct
532874.BSE Suryachakra Power Corporation Limited 20230227 0 0.6 0.62 0.59 0.59 0 0.59 down down correct
532875.BSE Allied Digital Services Limited 20230227 0 97.55 98.7 95.15 95.7 24006 95.7 down down correct
532878.BSE Alpa Laboratories Limited 20230227 0 57.9 59.8 57.15 57.4 3108 57.4 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230227 0 129.95 130.7 122.5 124.5 821 124.5 down down correct
532884.BSE Refex Industries Limited 20230227 0 265 269.95 257.15 261.1 14600 261.1 down down correct
532885.BSE Central Bank of India 20230227 0 25.15 25.55 24.8 25.15 400469 25.15
532889.BSE K.P.R. Mill Limited 20230227 0 603.1 609.5 587.25 592.3 4572 592.3 down down correct
532891.BSE Puravankara Limited 20230227 0 80.1 80.5 78.25 78.9 10511 78.9 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230227 0 632.65 632.65 603.35 608.3 5292 608.3 down down correct
532893.BSE VTM Limited 20230227 0 48.55 48.55 48.2 48.4 1102 48.4 down down correct
532894.BSE Indowind Energy Limited 20230227 0 12.2 12.2 11.93 11.94 10846 11.94 down down correct
532896.BSE Magnum Ventures Limited 20230227 0 32.6 32.75 30.8 31.15 11848 31.15 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230227 0 12.1 12.35 11.51 11.7 7100 11.7 down up incorrect
532915.BSE Religare Enterprises Limited 20230227 0 155.2 157.9 152.9 154.45 15106 154.45 down up incorrect
532916.BSE Barak Valley Cements Limited 20230227 0 24.7 24.7 24.65 24.7 22 24.7
532918.BSE Rathi Bars Limited 20230227 0 21.25 24 20.2 21.65 8627 21.65 up down incorrect
532921.BSE Adani Ports and Special Economic Zone Limited 20230227 0 556.1 571.95 553.05 562 868633 562 up down incorrect
532922.BSE Edelweiss Financial Services Limited 20230227 0 65.55 66.1 62.35 63.15 136005 63.15 down up incorrect
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230227 0 4.65 4.65 4.23 4.36 269 4.36 down up incorrect
532926.BSE Jyothy Labs Limited 20230227 0 188.15 193.35 188.15 190.45 11262 190.45 up down incorrect
532927.BSE eClerx Services Limited 20230227 0 1441.05 1448.95 1415 1425.75 6226 1425.75 down up incorrect
532928.BSE Transformers and Rectifiers (India) Limited 20230227 0 59.4 59.45 57.1 57.85 104539 57.85 down up incorrect
532929.BSE Brigade Enterprises Limited 20230227 0 467.6 479.55 455 475.55 2580 475.55 up down incorrect
532930.BSE BGR Energy Systems Limited 20230227 0 49.1 49.1 47.3 47.5 6589 47.5 down down correct
532931.BSE Burnpur Cement Limited 20230227 0 4.61 4.61 4.4 4.41 9384 4.41 down down correct
532932.BSE Manaksia Limited 20230227 0 124.5 124.55 116.35 117.95 23110 117.95 down down correct
532933.BSE Porwal Auto Components Limited 20230227 0 23.9 23.9 22.6 22.95 7267 22.95 down down correct
532934.BSE PPAP Automotive Limited 20230227 0 189 195 189 195 128 195 up up correct
532935.BSE Aries Agro Limited 20230227 0 165.9 165.9 156.9 160.8 19329 160.8 down down correct
532937.BSE Kuantum Papers Limited 20230227 0 120 120 116 116.35 7907 116.35 down down correct
532942.BSE KNR Constructions Limited 20230227 0 249.8 252.85 243 251.35 14516 251.35 up up correct
532944.BSE OnMobile Global Limited 20230227 0 71.95 71.95 69.15 69.6 92935 69.6 down down correct
532945.BSE Shriram EPC Limited 20230227 0 14.17 14.2 13.25 13.54 304958 13.54 down down correct
532946.BSE Bang Overseas Limited 20230227 0 40.8 40.8 39 39.05 2084 39.05 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230227 0 28.2 29.75 28.2 29.45 2829917 29.45 up up correct
532952.BSE Nahar Capital and Financial Services Limited 20230227 0 256.65 256.65 243.2 245 624 245 down down correct
532953.BSE V-Guard Industries Limited 20230227 0 241.05 244.35 240.4 241.2 13656 241.2 up up correct
532955.BSE REC Limited 20230227 0 112.9 113 110.75 111.85 330224 111.85 down up incorrect
532957.BSE Gokak Textiles Limited 20230227 0 22.35 22.35 22.35 22.35 30 22.35
532959.BSE Gammon Infrastructure Projects Limited 20230227 0 0.73 0.73 0.73 0.73 150671 0.73
532966.BSE Titagarh Wagons Limited 20230227 0 214 217 207.2 207.95 25107 207.95 down up incorrect
532967.BSE Kiri Industries Limited 20230227 0 270.95 275.85 269.95 271.35 2190 271.35 up down incorrect
532974.BSE Aditya Birla Money Limited 20230227 0 54.25 54.25 51.5 52.65 7661 52.65 down up incorrect
532975.BSE Aishwarya Technologies and Telecom Limited 20230227 0 5.18 5.18 5.18 5.18 2685 5.18
532976.BSE Jai Balaji Industries Limited 20230227 0 51.75 52.35 49.2 49.35 2440 49.35 down up incorrect
532980.BSE Gokul Refoils & Solvent Limited 20230227 0 32.1 32.65 31.4 31.55 25047 31.55 down up incorrect
532983.BSE RPG Life Sciences Limited 20230227 0 846.75 885.35 840 846.85 3593 846.85 up down incorrect
532986.BSE Niraj Cement Structurals Limited 20230227 0 28.5 28.75 27.75 28.05 2696 28.05 down up incorrect
532992.BSE CHL Limited 20230227 0 21.7 23.45 21.7 22.75 5413 22.75 up down incorrect
532994.BSE Archidply Industries Limited 20230227 0 57.25 57.25 54.5 55.65 355 55.65 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230227 0 67.65 67.65 64.3 64.4 1075 64.4 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230227 0 35.3 35.3 33 33.05 779 33.05 down down correct
533007.BSE LGB Forge Limited 20230227 0 9.65 9.65 9.25 9.25 5621 9.25 down down correct
533014.BSE Sicagen India Limited 20230227 0 33.95 33.95 30.3 30.55 11113 30.55 down down correct
533019.BSE Simplex Papers Limited 20230227 0 20 20 19.7 20 491 20
533022.BSE 20 Microns Limited 20230227 0 67.65 69.2 66.85 67.05 2782 67.05 down down correct
533023.BSE WABCO India Limited 20230227 0 10402.7 10458.95 10295 10355.75 280 10355.75 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230227 0 454 454 440 441 7732 441 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230227 0 318 318 299.2 302.55 16352 302.55 down down correct
533080.BSE Mold-Tek Packaging Limited 20230227 0 956.4 956.4 939 944.5 2719 944.5 down down correct
533090.BSE Excel Realty N Infra Limited 20230227 0 0.41 0.41 0.39 0.41 2549385 0.41
533095.BSE Bengal & Assam Company Limited 20230227 0 3545.05 3594.95 3450 3495 225 3495 down down correct
533104.BSE Globus Spirits Limited 20230227 0 861.1 895 822.8 845.9 24789 845.9 down down correct
533106.BSE Oil India Limited 20230227 0 243 245.95 238.25 245.5 83931 245.5 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230227 0 14.8 14.8 14.1 14.15 6402 14.15 down down correct
533121.BSE Expleo Solutions Limited 20230227 0 1412.1 1414.7 1353.05 1357.85 641 1357.85 down down correct
533122.BSE RattanIndia Power Limited 20230227 0 3.55 3.65 3.38 3.41 5642699 3.41 down down correct
533137.BSE DEN Networks Limited 20230227 0 30.65 30.65 29.95 30.15 100054 30.15 down down correct
533138.BSE Astec LifeSciences Limited 20230227 0 1391 1400.85 1329.55 1341.45 1201 1341.45 down down correct
533146.BSE D-Link (India) Limited 20230227 0 240 240.4 228.35 230.9 34979 230.9 down down correct
533149.BSE Essar Securities Limited 20230227 0 4.1 4.2 3.94 4.02 4602 4.02 down down correct
533151.BSE D. B. Corp Limited 20230227 0 94.45 96.85 94.45 96.05 4360 96.05 up up correct
533152.BSE MBL Infrastructures Limited 20230227 0 18.5 18.5 17.2 17.2 1312 17.2 down down correct
533155.BSE Jubilant FoodWorks Limited 20230227 0 442.45 443.95 432.45 434.4 88569 434.4 down down correct
533156.BSE Vascon Engineers Limited 20230227 0 30.05 30.3 28.6 28.8 139253 28.8 down down correct
533160.BSE D B Realty Limited 20230227 0 57.5 58.4 55.05 56.8 65322 56.8 down down correct
533161.BSE Emmbi Industries Limited 20230227 0 88 92.5 88 89.25 2852 89.25 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230227 0 15.1 15.2 14.85 15 171707 15 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230227 0 19 19.7 18.5 19.7 1983 19.7 up up correct
533164.BSE Texmo Pipes and Products Limited 20230227 0 52.5 53 50.3 51 15551 51 down down correct
533166.BSE Sundaram Multi Pap Limited 20230227 0 2.4 2.46 2.32 2.38 126252 2.38 down down correct
533167.BSE Coromandel Engineering Company Limited 20230227 0 29.6 31.35 29.6 29.75 1794 29.75 up up correct
533168.BSE Rossell India Limited 20230227 0 246.7 246.7 238.9 243.8 4113 243.8 down down correct
533169.BSE Man Infraconstruction Limited 20230227 0 79.5 79.8 77.3 77.9 69875 77.9 down down correct
533170.BSE Tamboli Capital Limited 20230227 0 112.5 115.65 107.5 109.25 2637 109.25 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230227 0 3.65 3.65 3.58 3.65 4131 3.65
533181.BSE IntraSoft Technologies Limited 20230227 0 123.65 124.05 115.25 116.15 1767 116.15 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230227 0 25.65 25.65 23.15 23.55 25148 23.55 down down correct
533193.BSE Kirloskar Electric Company Limited 20230227 0 67.35 68.5 66.3 67.1 58970 67.1 down down correct
533202.BSE NEL Holdings South Limited 20230227 0 2.55 2.55 2.32 2.48 24121 2.48 down down correct
533206.BSE SJVN Limited 20230227 0 31.95 31.95 31.05 31.5 154371 31.5 down down correct
533207.BSE Jaypee Infratech Limited 20230227 0 1.27 1.29 1.2 1.2 469528 1.2 down down correct
533208.BSE Emami Paper Mills Limited 20230227 0 120.05 120.05 111.8 115.4 885 115.4 down down correct
533210.BSE Kriti Nutrients Limited 20230227 0 45 45.7 44.4 44.6 9256 44.6 down down correct
533212.BSE GKB Ophthalmics Limited 20230227 0 104.55 115.55 104.55 115.55 40702 115.55 up up correct
533217.BSE Hindustan Media Ventures Limited 20230227 0 51 51.85 49.75 51.45 14120 51.45 up up correct
533218.BSE Emami Realty Limited 20230227 0 68.2 68.2 66.05 67.35 5326 67.35 down up incorrect
533227.BSE Asian Hotels (East) Limited 20230227 0 104 108 104 108 12 108 up down incorrect
533229.BSE Bajaj Consumer Care Limited 20230227 0 165.15 168 164 164.65 13435 164.65 down up incorrect
533248.BSE Gujarat Pipavav Port Limited 20230227 0 103.7 104.15 101.35 103.25 97193 103.25 down up incorrect
533259.BSE Sastasundar Ventures Limited 20230227 0 229 230.85 226.6 229.9 1730 229.9 up down incorrect
533260.BSE Career Point Limited 20230227 0 163.15 179.1 163.15 169.2 33249 169.2 up down incorrect
533261.BSE Eros International Media Limited 20230227 0 29.75 29.75 27.15 27.2 147823 27.2 down up incorrect
533262.BSE Ramky Infrastructure Limited 20230227 0 286.8 286.8 270.65 280.15 4409 280.15 down up incorrect
533263.BSE Orient Green Power Company Limited 20230227 0 8.03 8.35 8.01 8.28 1009622 8.28 up up correct
533267.BSE Cantabil Retail India Limited 20230227 0 1019.75 1019.75 832.6 894.95 11795 894.95 down down correct
533269.BSE VA Tech Wabag Limited 20230227 0 313 313.35 304.55 306.4 40580 306.4 down down correct
533270.BSE Bedmutha Industries Limited 20230227 0 53.65 55.5 53.1 54 2187 54 up up correct
533271.BSE Ashoka Buildcon Limited 20230227 0 74.55 76.3 73 75.6 99710 75.6 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230227 0 96.9 96.9 92.4 92.6 37575 92.6 down down correct
533275.BSE Gyscoal Alloys Limited 20230227 0 2.75 2.84 2.64 2.78 153821 2.78 up up correct
533278.BSE Coal India Limited 20230227 0 216.2 218 215.1 216.8 318646 216.8 up up correct
533282.BSE Gravita India Limited 20230227 0 482.95 484 460.1 464.75 35927 464.75 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230227 0 40.4 40.85 39.6 39.7 11583 39.7 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230227 0 38 39.8 38 39.75 2397 39.75 up up correct
533286.BSE MOIL Limited 20230227 0 153.4 153.4 147.75 149.85 14536 149.85 down down correct
533287.BSE Zee Learn Limited 20230227 0 2.85 3.11 2.85 3.11 83246 3.11 up up correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230227 0 32 32 30.05 31.7 1833 31.7 down up incorrect
533292.BSE A2Z Infra Engineering Limited 20230227 0 7.39 7.39 6.63 6.86 86321 6.86 down up incorrect
533293.BSE Kirloskar Oil Engines Limited 20230227 0 313.85 316.15 305.05 307.25 10048 307.25 down up incorrect
533295.BSE Punjab & Sind Bank 20230227 0 25 25.65 24.55 25.2 132232 25.2 up down incorrect
533296.BSE Future Market Networks Limited 20230227 0 5.1 5.1 4.9 4.97 16028 4.97 down up incorrect
533298.BSE Surana Solar Limited 20230227 0 19.75 19.75 18.4 18.65 14239 18.65 down up incorrect
533302.BSE Kalyani Investment Company Limited 20230227 0 1786 1806 1720 1741.75 265 1741.75 down up incorrect
533303.BSE BF Investment Limited 20230227 0 401.45 415 398.25 402.6 3565 402.6 up down incorrect
533306.BSE Summit Securities Limited 20230227 0 588.95 592.3 584.9 587.05 92 587.05 down up incorrect
533315.BSE Innovassynth Investments Limited 20230227 0 18.65 19.95 17.3 18.5 15913 18.5 down up incorrect
533317.BSE Omkar Speciality Chemicals Limited 20230227 0 10.31 10.31 10.31 10.31 7082 10.31
533320.BSE Jubilant Industries Limited 20230227 0 360.05 372.15 360.05 372.1 1105 372.1 up down incorrect
533329.BSE Indian Terrain Fashions Limited 20230227 0 50.4 51.4 50.05 50.15 5861 50.15 down up incorrect
533333.BSE Fineotex Chemical Limited 20230227 0 228.8 232.6 228 229 14814 229 up up correct
533339.BSE Zen Technologies Limited 20230227 0 265.9 274.55 252.15 265.6 205907 265.6 down down correct
533344.BSE PTC India Financial Services Limited 20230227 0 15 15.05 14.7 14.75 55193 14.75 down down correct
533398.BSE Muthoot Finance Limited 20230227 0 965.25 966 948 957.45 11417 957.45 down down correct
533400.BSE Future Consumer Limited 20230227 0 0.92 0.92 0.89 0.89 1588901 0.89 down down correct
533407.BSE CIL Nova Petrochemicals Limited 20230227 0 18.65 19.95 18.6 19.25 311 19.25 up up correct
533427.BSE VMS Industries Limited 20230227 0 14.5 15 12.95 13 39717 13 down down correct
533451.BSE Karma Energy Limited 20230227 0 30.25 31 29.05 29.7 2492 29.7 down down correct
533470.BSE Rushil Décor Limited 20230227 0 319.7 320.5 312.7 314.3 2236 314.3 down down correct
533477.BSE Enkei Wheels (India) Limited 20230227 0 461 475 453.2 464.15 1882 464.15 up up correct
533482.BSE Kridhan Infra Limited 20230227 0 2.61 2.62 2.5 2.59 6695 2.59 down down correct
533506.BSE Inventure Growth & Securities Limited 20230227 0 2.02 2.03 1.95 1.95 1336078 1.95 down down correct
533543.BSE Brooks Laboratories Limited 20230227 0 92.95 93.85 90.25 91.1 1719 91.1 down down correct
533552.BSE Rupa & Company Limited 20230227 0 219 219 201.8 205.9 57519 205.9 down down correct
533553.BSE TD Power Systems Limited 20230227 0 142.8 147.3 142.15 144.2 239128 144.2 up up correct
533581.BSE PG Electroplast Limited 20230227 0 1337.35 1367 1306.9 1349.45 3407 1349.45 up up correct
533602.BSE Lesha Industries Limited 20230227 0 3.93 3.99 3.75 3.79 193360 3.79 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230227 0 1.07 1.1 1.07 1.1 3179 1.1 up up correct
533608.BSE RDB Rasayans Limited 20230227 0 82.8 84.95 78 79.2 11094 79.2 down down correct
533629.BSE Tijaria Polypipes Limited 20230227 0 6.13 6.37 5.94 6.37 293 6.37 up up correct
533632.BSE Onelife Capital Advisors Limited 20230227 0 12.1 12.8 12.1 12.33 2200 12.33 up up correct
533638.BSE Flexituff Ventures International Limited 20230227 0 28 29.35 28 29.35 307 29.35 up up correct
533644.BSE Ujaas Energy Limited 20230227 0 2.43 2.43 2.3 2.43 182303 2.43
533655.BSE Triveni Turbine Limited 20230227 0 291 311.75 291 300.55 212333 300.55 up up correct
533676.BSE Indo Thai Securities Ltd 20230227 0 283.15 299.85 283.15 297.95 102 297.95 up up correct
533758.BSE APL Apollo Tubes Limited 20230227 0 1221.85 1250 1219.55 1242.65 9980 1242.65 up up correct
533761.BSE GPT Infraprojects Limited 20230227 0 50 50 47.75 48.95 894 48.95 down down correct
533896.BSE Fervent Synergies Limited 20230227 0 19.95 21.9 17.05 18.7 80715 18.7 down down correct
533982.BSE Tera Software Limited 20230227 0 38.15 38.15 36 37.1 5297 37.1 down down correct
534060.BSE PMC Fincorp Limited 20230227 0 2.21 2.26 2.12 2.14 618351 2.14 down down correct
534063.BSE Futuristic Solutions Limited 20230227 0 30.8 30.8 30.8 30.8 0 30.8
534064.BSE Alliance Integrated Metaliks Limited 20230227 0 25.4 26.45 24.7 25.5 1479968 25.5 up up correct
534076.BSE RHI Magnesita India Limited 20230227 0 606.75 671 606.75 662.35 164764 662.35 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230227 0 1361.65 1391.7 1357.05 1386.65 12444 1386.65 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230227 0 168 168.75 161.8 164.1 52088 164.1 down down correct
534190.BSE Olympic Cards Limited 20230227 0 2.7 2.7 2.57 2.6 305 2.6 down down correct
534309.BSE NBCC (India) Limited 20230227 0 33.95 33.95 32.8 33.2 461612 33.2 down down correct
534312.BSE MT Educare Limited 20230227 0 4.4 4.6 4.21 4.32 33673 4.32 down down correct
534328.BSE Hexa Tradex Limited 20230227 0 154.15 154.15 151.1 152.95 429 152.95 down down correct
534338.BSE Max Heights Infrastructure Limited 20230227 0 80.95 80.95 74.5 76.65 12680 76.65 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230227 0 68.05 68.05 66.2 66.8 2061 66.8 down down correct
534392.BSE Vardhman Special Steels Limited 20230227 0 326.5 341.55 324.15 332.05 10143 332.05 up up correct
534425.BSE Speciality Restaurants Limited 20230227 0 205.1 212 205.1 209.1 7314 209.1 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230227 0 4.85 4.85 4.68 4.71 1523 4.71 down down correct
534535.BSE Bio Green Papers Limited 20230227 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230227 0 40 40 38.35 38.65 214747 38.65 down down correct
534598.BSE S. E. Power Limited 20230227 0 12.3 13.3 12.3 12.95 10452 12.95 up up correct
534600.BSE JTL Infra Limited 20230227 0 320 320 311.55 314.95 25719 314.95 down down correct
534612.BSE Advance Metering Technology Limited 20230227 0 18.1 19.6 18.1 18.25 2112 18.25 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230227 0 21.7 21.8 19 19.35 101606 19.35 down down correct
534618.BSE Sangam Renewables Limited 20230227 0 598.6 598.6 569 582.85 18043 582.85 down down correct
534623.BSE Jupiter Infomedia Limited 20230227 0 16.7 16.7 15.75 16.6 1119 16.6 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230227 0 8.77 8.77 7.98 8 83719 8 down down correct
534680.BSE SRG Housing Finance Limited 20230227 0 207.95 207.95 173 186.95 6127 186.95 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230227 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230227 0 1.2 1.2 1.14 1.14 5471 1.14 down down correct
534732.BSE Intellivate Capital Advisors Limited 20230227 0 18.3 18.3 16.8 18.3 41961 18.3
534733.BSE Supremex Shine Steels Limited 20230227 0 4.14 4.15 3.9 4.15 72767 4.15 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230227 0 136.05 136.05 130.05 131.1 4584 131.1 down up incorrect
534748.BSE Steel Exchange India Limited 20230227 0 15.9 15.94 15.47 15.6 81976 15.6 down up incorrect
534755.BSE Trio Mercantile & Trading Limited 20230227 0 0.84 0.9 0.84 0.84 18880 0.84
534758.BSE Cigniti Technologies Limited 20230227 0 728 728 697.6 708.35 4648 708.35 down up incorrect
534796.BSE CDG Petchem Limited 20230227 0 17 17 17 17 1482 17
534809.BSE PC Jeweller Limited 20230227 0 25.95 25.95 25.95 25.95 124136 25.95
534816.BSE Indus Towers Limited 20230227 0 168.35 169.35 165 167.1 125746 167.1 down up incorrect
534976.BSE V-Mart Retail Limited 20230227 0 2420.05 2450 2381 2437.75 1122 2437.75 up down incorrect
535204.BSE Mukta Agriculture Limited 20230227 0 3.95 4 3.5 3.52 16642 3.52 down up incorrect
535205.BSE Mystic Electronics Limited 20230227 0 4.9 4.99 4.65 4.78 4382 4.78 down up incorrect
535279.BSE Bothra Metals and Alloys Limited 20230227 0 4.19 4.19 4.19 4.19 0 4.19
535322.BSE Repco Home Finance Limited 20230227 0 193.8 199 186.05 190.95 117235 190.95 down up incorrect
535601.BSE Sreeleathers Limited 20230227 0 178.4 178.4 170.05 172.45 1636 172.45 down up incorrect
535602.BSE Sharda Motor Industries Limited 20230227 0 618.05 619.95 594 598.2 1154 598.2 down up incorrect
535620.BSE Binny Mills Limited 20230227 0 91.6 92 91.55 91.6 347 91.6
535621.BSE S V Global Mill Limited 20230227 0 50.2 52 49 49.15 2747 49.15 down down correct
535648.BSE Just Dial Limited 20230227 0 582 593.5 570.9 579.35 13725 579.35 down down correct
535657.BSE ObjectOne Information Systems Limited 20230227 0 14.45 15.55 14.01 14.12 6426 14.12 down down correct
535667.BSE India Finsec Limited 20230227 0 25.15 27.3 25.15 27 21 27 up up correct
535693.BSE Brahmaputra Infrastructure Limited 20230227 0 27.25 30.5 27.25 28.65 390 28.65 up up correct
535754.BSE Orient Cement Limited 20230227 0 115.75 115.75 110.3 111.3 72141 111.3 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230227 0 101.95 102.75 98.75 99.9 982089 99.9 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230227 0 5.16 5.37 5.04 5.14 29038 5.14 down down correct
536565.BSE Trimurthi Limited 20230227 0 8.75 8.75 8.75 8.75 1000 8.75
536672.BSE VCU Data Management Limited 20230227 0 6.9 7.1 6.32 6.62 41577 6.62 down down correct
536738.BSE Stellar Capital Services Limited 20230227 0 3.8 3.8 3.8 3.8 0 3.8
536751.BSE Five X Tradecom Limited 20230227 0 0.7 0.75 0.7 0.7 4454 0.7
536773.BSE Jindal Poly Investment and Finance Company Limited 20230227 0 451.85 452.95 434.5 448.4 1875 448.4 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230227 0 12 12.5 11.7 12.01 15655 12.01 up up correct
536965.BSE B. P. Capital Limited 20230227 0 7.2 7.2 7.2 7.2 1009 7.2
537069.BSE Arnold Holdings Ltd 20230227 0 24.75 24.75 22.8 23 3060 23 down down correct
537092.BSE Modex International Securities Limited 20230227 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230227 0 145.45 148.4 142.5 146.15 2741 146.15 up up correct
537536.BSE Denis Chem Lab Limited 20230227 0 74.3 74.3 61 68.2 28569 68.2 down down correct
537582.BSE Unishire Urban Infra Limited 20230227 0 1.77 1.77 1.77 1.77 0 1.77
537669.BSE Laxmipati Engineering Works Limited 20230227 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230227 0 142.05 142.05 136 136.25 2481 136.25 down down correct
537785.BSE Race Eco Chain Limited 20230227 0 200 203.95 200 200 3750 200
537820.BSE Viji Finance Limited 20230227 0 2.7 2.75 2.5 2.5 11168 2.5 down down correct
538081.BSE Haria Apparels Limited 20230227 0 5.02 5.02 4.26 4.67 8041 4.67 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230227 0 77 77 75.15 75.3 78 75.3 down down correct
538119.BSE R & B Denims Limited 20230227 0 23.1 23.9 22 22.25 55214 22.25 down down correct
538180.BSE Gold Line International Finvest Limited 20230227 0 0.49 0.49 0.47 0.47 797242 0.47 down down correct
538212.BSE Sharp Investments Limited 20230227 0 1.25 1.25 1.15 1.18 142883 1.18 down down correct
538268.BSE Wonderla Holidays Limited 20230227 0 423.1 430.4 404.7 410 257650 410 down down correct
538402.BSE SPS Finquest Limited 20230227 0 79.7 79.7 79.7 79.7 0 79.7
538432.BSE Divinus Fabrics Limited 20230227 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230227 0 0.44 0.46 0.44 0.44 47471 0.44
538446.BSE Moneyboxx Finance Limited 20230227 0 150.05 154.8 150 151.4 9811 151.4 up up correct
538452.BSE Quasar India Limited 20230227 0 9.25 9.25 9.25 9.25 20 9.25
538464.BSE Thirani Projects Ltd. 20230227 0 2.27 2.38 2.27 2.38 1560 2.38 up up correct
538476.BSE Capital Trade Links Limited 20230227 0 29.2 29.2 28.6 28.7 9001 28.7 down down correct
538537.BSE Omansh Enterprises Limited 20230227 0 0.88 0.88 0.88 0.88 5308 0.88
538539.BSE J. Taparia Projects Limited 20230227 0 6.06 6.36 5.85 6.35 5678 6.35 up up correct
538540.BSE Ramchandra Leasing and Finance Limited 20230227 0 0.84 0.94 0.84 0.93 132995 0.93 up up correct
538564.BSE James Warren Tea Limited 20230227 0 236.9 238 231.1 234 393 234 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230227 0 427 428.5 411.95 414.3 672 414.3 down down correct
538597.BSE TTI Enterprise Limited 20230227 0 10.95 11.35 10.95 11.35 7845 11.35 up up correct
538598.BSE Vishal Fabrics Limited 20230227 0 19.7 19.7 18.9 19.1 5784 19.1 down down correct
538607.BSE Toyam Industries Limited 20230227 0 16.25 16.85 15.85 16.1 835957 16.1 down down correct
538611.BSE Real Touch Finance Limited 20230227 0 33.3 36.7 33.3 36 1017 36 up up correct
538635.BSE Snowman Logistics Limited 20230227 0 32.85 33.75 32.5 33.5 68547 33.5 up up correct
538647.BSE Purshottam Investofin Limited 20230227 0 18.65 18.65 18.65 18.65 0 18.65
538653.BSE Ejecta Marketing Limited 20230227 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230227 0 460.05 471.3 460.05 468.05 5414 468.05 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230227 0 39.9 39.9 34.7 36.45 284 36.45 down down correct
538708.BSE Econo Trade (India) Limited 20230227 0 9 9 8 8 2230 8 down down correct
538713.BSE Atishay Limited 20230227 0 32.9 33.7 30.6 31.15 1054 31.15 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230227 0 50.65 50.65 44.3 49.2 732 49.2 down down correct
538715.BSE Dhabriya Polywood Limited 20230227 0 116.8 120.9 107.2 109.95 2072 109.95 down down correct
538716.BSE Aryaman Capital Markets Limited 20230227 0 60 60 60 60 0 60
538730.BSE PDS Multinational Fashions Limited 20230227 0 333.6 338.5 327.95 328.6 874 328.6 down up incorrect
538732.BSE Vibrant Global Capital Limited 20230227 0 47.5 49.1 47.5 49 126 49 up down incorrect
538734.BSE Ceinsys Tech Limited 20230227 0 141.55 141.55 136.55 138 133 138 down up incorrect
538770.BSE Crane Infrastructure Limited 20230227 0 13.7 13.99 12.31 12.51 11085 12.51 down up incorrect
538772.BSE Niyogin Fintech Limited 20230227 0 33 34.7 32.6 33.25 4468 33.25 up down incorrect
538778.BSE Akashdeep Metal Industries Limited 20230227 0 16.95 17.45 15 17 159629 17 up down incorrect
538787.BSE Goenka Business & Finance Limited 20230227 0 7.5 7.63 6.98 7.55 5873 7.55 up down incorrect
538795.BSE Shree Ajit Pulp and Paper Limited 20230227 0 266.15 266.15 263 265.1 333 265.1 down up incorrect
538812.BSE Aanchal Ispat Limited 20230227 0 12.3 12.3 11.55 11.75 41663 11.75 down up incorrect
538817.BSE Captain Pipes Limited 20230227 0 720 739 702 738.5 195000 24.6167 up down incorrect
538833.BSE Anubhav Infrastructure Limited 20230227 0 9.65 10.1 9.16 9.22 12221 9.22 down up incorrect
538835.BSE Intellect Design Arena Limited 20230227 0 459.55 462.05 446.15 450.25 11737 450.25 down up incorrect
538836.BSE Monte Carlo Fashions Limited 20230227 0 588.8 588.8 557 561.8 2890 561.8 down up incorrect
538837.BSE Jeevan Scientific Technology Limited 20230227 0 51 52 49.5 50.4 18149 50.4 down up incorrect
538890.BSE M.K. Exim (India) Limited 20230227 0 87.75 87.75 83.6 84 5780 84 down down correct
538891.BSE Magellanic Cloud Limited 20230227 0 484.45 484.45 481 484.1 72102 484.1 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230227 0 206.35 206.65 201.05 201.95 401 201.95 down down correct
538922.BSE Cosyn Limited 20230227 0 20.75 20.75 18 19.85 10075 19.85 down down correct
538943.BSE Sonal Mercantile Limited 20230227 0 70.95 72.9 64.35 70.9 3071 70.9 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230227 0 1.76 1.99 1.76 1.89 1776 1.89 up up correct
538961.BSE Genus Paper & Boards Limited 20230227 0 15 15.35 14.05 14.45 59961 14.45 down down correct
538962.BSE Minda Corporation Limited 20230227 0 197 197 190.5 192.7 38489 192.7 down down correct
538964.BSE Mercury Laboratories Limited 20230227 0 640 640 640 640 12 640
538979.BSE Greenlam Industries Limited 20230227 0 317.05 317.05 301.6 306.05 1089 306.05 down down correct
538987.BSE Talbros Engineering Limited 20230227 0 482.1 496.8 482.1 486.75 1097 486.75 up up correct
539006.BSE PTC Industries Limited 20230227 0 2598 2598 2440 2459.75 3082 2459.75 down down correct
539009.BSE GBL Industries Limited 20230227 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230227 0 8.02 8.02 8.02 8.02 4871 8.02
539017.BSE Star Housing Finance Limited 20230227 0 50 50.9 48.25 50.2 314819 50.2 up up correct
539026.BSE SSPN Finance Limited 20230227 0 7.9 7.9 7.47 7.48 32000 7.48 down down correct
539032.BSE Fraser and Company Limited 20230227 0 9.51 10 9.5 9.8 47043 9.8 up up correct
539041.BSE SVP Housing Limited 20230227 0 46.5 46.5 44.6 45.65 85000 45.65 down down correct
539042.BSE AGI Infra Limited 20230227 0 483.75 484.95 465 466.3 719 466.3 down down correct
539043.BSE BKM Industries Limited 20230227 0 1.1 1.1 1 1.06 58709 1.06 down down correct
539045.BSE Manaksia Aluminium Company Limited 20230227 0 20.5 20.75 20.05 20.25 7693 20.25 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230227 0 17.2 17.2 15.95 16.2 11129 16.2 down down correct
539113.BSE Paul Merchants Limited 20230227 0 1294.65 1295 1258 1266.4 796 1266.4 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230227 0 16.45 16.45 16.45 16.45 226 16.45
539118.BSE VRL Logistics Limited 20230227 0 537.05 551.5 531.3 542.55 9507 542.55 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230227 0 14.5 15.4 14.5 15.4 62158 15.4 up up correct
539132.BSE Vegetable Products Limited 20230227 0 37 37.7 34.7 37.3 6890 37.3 up up correct
539141.BSE UFO Moviez India Limited 20230227 0 75.6 79.95 75 75.75 10648 75.75 up up correct
539148.BSE Shivalik Rasayan Limited 20230227 0 662.3 667.75 650.25 651.75 799 651.75 down down correct
539150.BSE PNC Infratech Limited 20230227 0 294.2 295 273.45 284 94324 284 down down correct
539151.BSE Arfin India Limited 20230227 0 20.1 20.75 19.8 20.25 7993 20.25 up up correct
539174.BSE Helpage Finlease Limited 20230227 0 15.43 15.43 15.43 15.43 2 15.43
539176.BSE Hawa Engineers Limited 20230227 0 72.25 73.85 66.95 72.35 1496 72.35 up up correct
539195.BSE POCL Enterprises Limited 20230227 0 127 129.65 121 127.75 3398 127.75 up up correct
539196.BSE Amba Enterprises Limited 20230227 0 50.1 55.95 50.1 53.7 62431 53.7 up up correct
539197.BSE Devhari Exports (India) Limited 20230227 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230227 0 5 5 4.8 4.9 45937 4.9 down down correct
539217.BSE Srestha Finvest Limited 20230227 0 1.12 1.21 1.11 1.17 77199 1.17 up up correct
539219.BSE Mauria Udyog Limited 20230227 0 6.84 7 6.84 6.84 135337 6.84
539221.BSE Sportking India Limited 20230227 0 657.25 663.55 638.5 639.65 1841 639.65 down down correct
539222.BSE VMV Holidays Limited 20230227 0 93.2 94.5 90.6 94.5 17500 94.5 up up correct
539223.BSE Ambition Mica Limited 20230227 0 5.11 5.5 5.11 5.13 5378 5.13 up up correct
539227.BSE Loyal Equipments Limited 20230227 0 65 66.2 62.5 64.7 8102 64.7 down down correct
539228.BSE Gala Global Products Limited 20230227 0 6.43 7.08 6.42 7.08 1282566 7.08 up up correct
539229.BSE Majestic Research Services and Solutions Limited 20230227 0 4.82 4.84 4.38 4.38 5400 4.38 down down correct
539251.BSE Balkrishna Paper Mills Limited 20230227 0 33.15 33.15 33.15 33.15 8 33.15
539252.BSE Shyam Century Ferrous Limited 20230227 0 18.35 18.35 17.4 17.6 75888 17.6 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230227 0 24.85 26 24.5 24.5 646 24.5 down down correct
539275.BSE Mangalam Seeds Limited 20230227 0 150.75 150.8 150.75 150.75 15907 150.75
539276.BSE Kaya Limited 20230227 0 277.55 280.4 272.15 272.7 915 272.7 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230227 0 4.75 4.95 4.75 4.89 64988 4.89 up up correct
539289.BSE Majesco Limited 20230227 0 115 122 115 119.85 6540 119.85 up up correct
539290.BSE Oswal Greentech Limited 20230227 0 20.6 20.8 19.65 19.8 32323 19.8 down down correct
539300.BSE A.K. Spintex Limited 20230227 0 78 79.95 76.05 77.4 1297 77.4 down up incorrect
539301.BSE Arvind SmartSpaces Limited 20230227 0 252.75 255.15 244.1 248.55 2254 248.55 down up incorrect
539302.BSE Power Mech Projects Limited 20230227 0 2046.4 2057.2 2008.55 2029.05 2138 2029.05 down up incorrect
539309.BSE Rama Steel Tubes Limited 20230227 0 31.45 31.7 30.8 31 169144 31 down up incorrect
539331.BSE Veto Switchgears and Cables Limited 20230227 0 94.7 94.7 80 86.05 15438 86.05 down up incorrect
539332.BSE Navkar Corporation Limited 20230227 0 52.2 52.25 48.95 49.25 48973 49.25 down up incorrect
539346.BSE Sadbhav Infrastructure Project Limited 20230227 0 3.96 3.96 3.6 3.6 292983 3.6 down up incorrect
539353.BSE Sal Automotive Limited 20230227 0 253 260 253 254 247 254 up down incorrect
539354.BSE Polyspin Exports Limited 20230227 0 56.7 56.7 56.7 56.7 0 56.7
539363.BSE Sri Krishna Constructions (India) Limited 20230227 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230227 0 19 19.05 17.25 18.55 1659 18.55 down up incorrect
539399.BSE Bella Casa Fashion & Retail Limited 20230227 0 108.4 113.85 106 111.65 1009 111.65 up down incorrect
539400.BSE Mallcom (India) Limited 20230227 0 707.05 715 664.4 684.9 1357 684.9 down up incorrect
539407.BSE Generic Engineering Construction and Projects Limited 20230227 0 59.95 61.5 58.15 58.65 24764 58.65 down up incorrect
539428.BSE Tejnaksh Healthcare Limited 20230227 0 92.3 94 88.6 89.45 2093 89.45 down up incorrect
539447.BSE Beardsell Limited 20230227 0 21.75 21.8 21.25 21.35 5097 21.35 down up incorrect
539448.BSE InterGlobe Aviation Limited 20230227 0 1844.95 1845.6 1816.2 1842.55 15171 1842.55 down up incorrect
539450.BSE S H Kelkar and Company Limited 20230227 0 113.5 114.75 107.5 112.15 12021 112.15 down up incorrect
539455.BSE Aryavan Enterprise Limited 20230227 0 22.85 22.85 22.85 22.85 1173 22.85
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230227 0 1.22 1.23 1.16 1.18 1162046 1.18 down down correct
539479.BSE GTV Engineering Limited 20230227 0 238.5 239.1 238.3 238.3 283 238.3 down down correct
539518.BSE Uday Jewellery Industries Limited 20230227 0 110.1 112.45 103.6 107.35 1908 107.35 down down correct
539525.BSE Navketan Merchants Limited 20230227 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230227 0 465.05 493.4 465.05 481.2 314 481.2 up up correct
539542.BSE Lux Industries Limited 20230227 0 1337.95 1339.85 1300 1304.05 2084 1304.05 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230227 0 746.5 761.95 744.2 750.25 2872 750.25 up up correct
539562.BSE Kayel Securities Ltd 20230227 0 36.9 36.9 31.65 34.15 67347 34.15 down down correct
539593.BSE Shivansh Finserve Limited 20230227 0 3.41 3.41 3.41 3.41 1838 3.41
539594.BSE Mishtann Foods Limited 20230227 0 8.4 8.49 8.2 8.29 796771 8.29 down down correct
539597.BSE Jindal Stainless (Hisar) Limited 20230227 0 485.25 491.95 466.7 473.9 15400 473.9 down down correct
539636.BSE Precision Camshafts Limited 20230227 0 98.4 98.8 95 95.55 3452 95.55 down down correct
539658.BSE TeamLease Services Limited 20230227 0 2519.35 2539 2500.4 2512.75 632 2512.75 down down correct
539659.BSE Vidli Restaurants Limited 20230227 0 36.6 38.4 34.5 35.5 606 35.5 down down correct
539660.BSE Best Agrolife Limited 20230227 0 1100.05 1115 1087.05 1106.4 9545 1106.4 up down incorrect
539661.BSE Ace Men Engg Works Limited 20230227 0 70.05 73.5 70.05 72.2 1850 72.2 up down incorrect
539678.BSE Quick Heal Technologies Limited 20230227 0 149 149 145 146.1 4858 146.1 down up incorrect
539679.BSE Kapil Raj Finance Limited 20230227 0 17.3 17.3 17.3 17.3 2147 17.3
539686.BSE K.P. Energy Limited 20230227 0 351.65 357.9 329.9 332.15 53872 166.075 down up incorrect
539730.BSE Fredun Pharmaceuticals Limited 20230227 0 875.3 905 850 859.9 4708 859.9 down up incorrect
539742.BSE Simbhaoli Sugars Limited 20230227 0 21 21 19.45 19.5 4716 19.5 down up incorrect
539770.BSE Darjeeling Ropeway Company Limited 20230227 0 4.18 4.18 4.18 4.18 18389 4.18
539785.BSE Pudumjee Paper Products Limited 20230227 0 38.7 38.95 37.6 38 25608 38 down up incorrect
539787.BSE HealthCare Global Enterprises Limited 20230227 0 278.65 280.65 274.05 279.4 6972 279.4 up down incorrect
539798.BSE Umiya Tubes Limited 20230227 0 6.01 6.01 5.87 5.87 13709 5.87 down up incorrect
539799.BSE Bharat Wire Ropes Limited 20230227 0 95.5 95.6 88.95 92.45 28264 92.45 down up incorrect
539800.BSE Chd Chemicals Limited 20230227 0 6 6 5.8 5.8 4322 5.8 down up incorrect
539807.BSE Infibeam Avenues Limited 20230227 0 16.4 16.65 15.85 15.95 665876 15.95 down up incorrect
539814.BSE Le Lavoir Limited 20230227 0 35.15 38.5 35 37.45 162433 37.45 up down incorrect
539835.BSE Superior Finlease Limited 20230227 0 2.09 2.09 1.77 1.81 11304 1.81 down up incorrect
539837.BSE Raghav Productivity Enhancers Limited 20230227 0 883.15 893.6 865.1 878.25 3042 878.25 down up incorrect
539841.BSE Lancer Container Lines Limited 20230227 0 175.95 175.95 165.55 169.05 21841 169.05 down up incorrect
539871.BSE Thyrocare Technologies Limited 20230227 0 462.4 462.4 451 454 1632 454 down down correct
539874.BSE Ujjivan Financial Services Limited 20230227 0 258.1 263.9 256.85 262.75 19327 262.75 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230227 0 1772.05 1775.75 1732.6 1772.2 434 1772.2 up up correct
539884.BSE Darshan Orna Limited 20230227 0 3.31 3.44 3.26 3.41 29998 3.41 up up correct
539894.BSE Madhav Infra Projects Ltd 20230227 0 4.2 4.2 4.01 4.12 261275 4.12 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230227 0 8.45 8.92 8.4 8.41 159982 8.41 down down correct
539956.BSE TAAL Enterprises Limited 20230227 0 1563 1605 1563 1585.3 290 1585.3 up up correct
539963.BSE Zeal Aqua Limited 20230227 0 7.9 7.9 7.4 7.52 29532 7.52 down down correct
539978.BSE Quess Corp Limited 20230227 0 364.25 367.75 362 364.8 6735 364.8 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230227 0 1699 1699 1665 1665 18 1665 down down correct
539986.BSE Commercial Syn Bags Limited 20230227 0 103.25 106 100 100.35 29161 100.35 down down correct
540047.BSE Dilip Buildcon Limited 20230227 0 196.95 197.75 194.7 196.4 32098 196.4 down down correct
540048.BSE S.P. Apparels Limited 20230227 0 310.05 318.65 306.6 307.5 1577 307.5 down down correct
540064.BSE Future Retail Limited 20230227 0 3.03 3.03 3.03 3.03 40770 3.03
540073.BSE BLS International Services Limited 20230227 0 158.45 159.1 151.75 154.7 60761 154.7 down down correct
540078.BSE Mitsu Chem Plast Limited 20230227 0 194.15 197.15 176.2 181.45 9880 181.45 down down correct
540083.BSE TV Vision Limited 20230227 0 2.3 2.31 2.3 2.3 417 2.3
540108.BSE Tiaan Consumer Limited 20230227 0 3.9 3.9 3.42 3.54 22123 3.54 down down correct
540124.BSE G N A Axles Limited 20230227 0 924 937.9 851 869.35 23096 869.35 down down correct
540143.BSE Sagarsoft (India) Limited 20230227 0 144.8 144.8 141.3 141.8 1330 141.8 down down correct
540145.BSE Valiant Organics Limited 20230227 0 428.85 428.85 401.25 404.55 10555 404.55 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230227 0 53 53.5 49.6 51.8 6000 51.8 down down correct
540147.BSE Shashijit Infraprojects Limited 20230227 0 39.3 39.3 36.7 37.85 8303 37.85 down down correct
540173.BSE PNB Housing Finance Limited 20230227 0 570.45 585 570.45 576.65 18746 576.65 up up correct
540203.BSE Sheela Foam Limited 20230227 0 1205.05 1220.75 1183 1192.5 398 1192.5 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230227 0 10.91 11.49 10.81 11 9867 11 up up correct
540212.BSE TCI Express Limited 20230227 0 1593.2 1606.45 1574.3 1587.25 449 1587.25 down down correct
540222.BSE Laurus Labs Limited 20230227 0 316.05 316.9 309.85 315.05 32326 315.05 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230227 0 60.55 61.55 59.5 60.15 27198 60.15 down down correct
540311.BSE Jitf Infralogistics Ltd 20230227 0 97.95 98 95.5 95.5 2590 95.5 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230227 0 6.21 6.21 6.21 6.21 857 6.21
540366.BSE Music Broadcast Limited 20230227 0 12.65 12.65 11.67 11.7 47989 11.7 down down correct
540376.BSE Avenue Supermarts Limited 20230227 0 3494.9 3498.1 3445 3490.3 3786 3490.3 down down correct
540401.BSE Maximus International Limited 20230227 0 14.75 15.1 14.55 14.7 70317 14.7 down down correct
540403.BSE CL Educate Limited 20230227 0 55.95 55.95 53.6 54.85 2487 54.85 down down correct
540497.BSE S Chand and Company Limited 20230227 0 187.65 187.65 181.3 182.9 5023 182.9 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230227 0 43.7 43.7 42.65 43.15 180357 43.15 down down correct
540544.BSE PSP Projects Limited 20230227 0 654.05 674 654.05 661.9 3030 661.9 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230227 0 14.5 14.5 14 14.2 8481 14.2 down down correct
540575.BSE Star Cement Limited 20230227 0 114.35 114.35 109.05 110 14412 110 down down correct
540590.BSE Riddhi Corporate Services Limited 20230227 0 350 350 332.05 332.05 397 332.05 down down correct
540595.BSE Tejas Networks Limited 20230227 0 572.05 575.05 550 552.95 64996 552.95 down down correct
540596.BSE Eris Lifesciences Limited 20230227 0 640.3 647.45 629.3 631.75 380 631.75 down down correct
540615.BSE 7NR Retail Limited 20230227 0 0.65 0.66 0.58 0.6 3465064 0.6 down down correct
540642.BSE Salasar Techno Engineering Limited 20230227 0 42.5 43.75 41.25 42.35 68929 42.35 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230227 0 443.4 443.4 421 423.55 4122 423.55 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230227 0 316.85 324 310.05 311.5 2062 311.5 down down correct
540651.BSE Jigar Cables Limited 20230227 0 25.1 25.1 25.1 25.1 0 25.1
540653.BSE Sintex Plastics Technology Limited 20230227 0 2.19 2.19 2.11 2.11 3276704 2.11 down down correct
540673.BSE SIS Limited 20230227 0 358.1 361.45 354.15 359.1 528 359.1 up up correct
540678.BSE Cochin Shipyard Limited 20230227 0 455.35 465 455.35 461.1 17512 461.1 up up correct
540679.BSE Sms Lifesciences India Ltd. 20230227 0 568.75 568.75 553.95 563.25 22 563.25 down down correct
540680.BSE KIOCL Limited 20230227 0 197 197 189 189.35 2357 189.35 down down correct
540686.BSE Smruthi Organics Limited 20230227 0 125.4 127.95 120.05 124.8 1367 124.8 down down correct
540692.BSE Apex Frozen Foods Limited 20230227 0 212.05 212.05 208.05 210.45 4757 210.45 down down correct
540702.BSE Lasa Supergenerics Limited 20230227 0 25 25.6 23.7 24.7 22849 24.7 down down correct
540704.BSE Matrimony.com Limited 20230227 0 526 527.65 510.15 515.75 806 515.75 down down correct
540709.BSE Reliance Home Finance Limited 20230227 0 2.95 2.95 2.75 2.84 165359 2.84 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230227 0 118.95 124.4 114.55 120.3 41654 120.3 up up correct
540715.BSE Sagar Diamonds Limited 20230227 0 60.55 60.55 60.55 60.55 0 60.55
540716.BSE ICICI Lombard General Insurance Company Limited 20230227 0 1085 1099.9 1080.9 1097.3 11198 1097.3 up up correct
540719.BSE SBI Life Insurance Company Limited 20230227 0 1121.6 1135.55 1110.9 1129.9 13962 1129.9 up up correct
540724.BSE Prataap Snacks Limited 20230227 0 791.55 807.55 791.55 803.45 85 803.45 up up correct
540726.BSE Trident Texofab Limited 20230227 0 69 72.9 67.25 67.55 9692 67.55 down down correct
540729.BSE Vanta Bioscience Limited 20230227 0 76.7 76.7 71.1 76.7 12000 76.7
540730.BSE Mehai Technology Limited 20230227 0 13.8 13.8 13.1 13.8 15932 13.8
540735.BSE IRIS Business Services Limited 20230227 0 80.05 83.15 77.05 78.3 1271 78.3 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230227 0 256.15 261 246.6 258.1 11883 258.1 up up correct
540743.BSE Godrej Agrovet Limited 20230227 0 440 440.05 432.65 434 6221 434 down down correct
540749.BSE MAS Financial Services Limited 20230227 0 812.4 832.45 803.75 806.75 1513 806.75 down down correct
540750.BSE Indian Energy Exchange Limited 20230227 0 143.8 144.3 140.95 142.9 212399 142.9 down down correct
540755.BSE General Insurance Corporation of India 20230227 0 144 145.35 140.65 141.15 49216 141.15 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230227 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230227 0 530 532.85 516.65 524.6 1469 524.6 down down correct
540768.BSE Mahindra Logistics Limited 20230227 0 377 378 371.45 373.65 3488 373.65 down down correct
540769.BSE The New India Assurance Company Limited 20230227 0 100.85 101.35 97.5 98.3 108778 98.3 down down correct
540775.BSE Khadim India Ltd 20230227 0 189.85 190.15 186 188.25 1641 188.25 down down correct
540776.BSE 5paisa Capital Ltd. 20230227 0 277.4 281.9 271.25 272.65 3723 272.65 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230227 0 482.05 491 478 489 113910 489 up up correct
540789.BSE Diligent Media Corporation Limited 20230227 0 3.19 3.19 2.95 3.05 12375 3.05 down down correct
540797.BSE Shalby Ltd. 20230227 0 127.85 127.85 123.75 124.05 5014 124.05 down up incorrect
540798.BSE Future Supply Chain Solutions Ltd. 20230227 0 19.2 19.2 18.5 18.55 1281 18.55 down up incorrect
540809.BSE Mrc Exim Ltd. 20230227 0 55.75 60.3 54.7 57.8 111491 57.8 up down incorrect
540824.BSE Astron Paper & Board Mill Ltd. 20230227 0 25 25.1 23.25 23.5 6548 23.5 down up incorrect
540879.BSE Apollo Micro Systems Ltd. 20230227 0 305 308.4 294.3 295.1 27498 295.1 down up incorrect
540901.BSE Praxis Home Retail Ltd. 20230227 0 20.55 24.3 20.55 23 31961 23 up down incorrect
540902.BSE Amber Enterprises India Ltd. 20230227 0 1895.6 1895.6 1853.8 1868.2 3572 1868.2 down up incorrect
540937.BSE Medico Remedies Ltd 20230227 0 339 344.95 320.55 341.7 1790 341.7 up down incorrect
540956.BSE Bhatia Communications & Retail (India) Ltd 20230227 0 20.9 21.25 19.6 19.6 114276 19.6 down up incorrect
540975.BSE Aster DM Healthcare Ltd 20230227 0 230.75 236.5 227.9 228.85 6682 228.85 down up incorrect
540980.BSE The Yamuna Syndicate Limited 20230227 0 12449 12449 12388 12388 2 12388 down up incorrect
541019.BSE H.G. Infra Engineering Limited 20230227 0 728.45 728.45 686.65 706 28259 706 down up incorrect
541083.BSE Inflame Appliances Limited 20230227 0 440 440 440 440 250 440
541096.BSE Bharat Parenterals Limited 20230227 0 347.4 351.3 336.2 351.2 591 351.2 up down incorrect
541143.BSE Bharat Dynamics Limited 20230227 0 954.8 977.45 922.55 940.95 58456 940.95 down up incorrect
541144.BSE Active Clothing Co Limited 20230227 0 42.6 42.7 40 42.6 2368 42.6
541153.BSE Bandhan Bank Limited 20230227 0 228.1 229.25 222.9 227.4 207034 227.4 down up incorrect
541163.BSE Sandhar Technologies Limited 20230227 0 219.25 219.75 217.2 217.3 2618 217.3 down up incorrect
541195.BSE Mishra Dhatu Nigam Limited 20230227 0 205 205 195.8 197.45 22835 197.45 down up incorrect
541206.BSE Orissa Bengal Carrier Limited 20230227 0 56.1 56.1 46.65 48.95 19422 48.95 down up incorrect
541233.BSE Lemon Tree Hotels Limited 20230227 0 74.15 75.25 72.9 73.85 747453 73.85 down up incorrect
541269.BSE Chemfab Alkalis Limited 20230227 0 281.5 281.5 268 273.5 2296 273.5 down up incorrect
541301.BSE Orient Electric Limited 20230227 0 274.05 275.6 265 269.4 57055 269.4 down up incorrect
541304.BSE Indo Us Bio-Tech Limited 20230227 0 230.75 230.75 230.75 230.75 1500 230.75
541336.BSE IndoStar Capital Finance Limited 20230227 0 136.75 137.95 136 136.4 2587 136.4 down up incorrect
541352.BSE Megastar Foods Limited 20230227 0 233.4 239 230.85 236.4 635 236.4 up down incorrect
541400.BSE ZIM Laboratories Limited 20230227 0 77.55 77.7 74 75.5 1900 75.5 down up incorrect
541450.BSE Adani Green Energy Limited 20230227 0 468 475 462.45 462.45 135236 462.45 down up incorrect
541540.BSE Solara Active Pharma Sciences Limited 20230227 0 364.6 364.6 356.05 360.05 12061 360.05 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230227 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230227 0 0.8 0.84 0.8 0.81 30766 0.81 up up correct
541556.BSE RITES Limited 20230227 0 342.35 342.35 323.1 324.5 19631 324.5 down down correct
541557.BSE Fine Organic Industries Limited 20230227 0 4793 4800 4690.95 4713.15 3105 4713.15 down down correct
541627.BSE Hi-Tech Winding Systems Limited 20230227 0 2.11 2.12 2.11 2.12 680 2.12 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230227 0 50.9 50.9 50.9 50.9 20 50.9
541700.BSE TCNS Clothing Co. Limited 20230227 0 477.35 477.45 460.25 462.55 882 462.55 down down correct
541770.BSE CreditAccess Grameen Limited 20230227 0 1014.75 1014.75 964 978.6 4947 978.6 down down correct
541929.BSE Synergy Green Industries Limited 20230227 0 112.9 135.45 111.55 135.45 11726 135.45 up up correct
541956.BSE Ircon International Limited 20230227 0 52.2 52.35 50.15 52 204567 52 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230227 0 483 483 475 477 1034 477 down down correct
541974.BSE Manorama Industries Limited 20230227 0 977.05 986.25 943.1 971.65 825 971.65 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230227 0 421.9 427.95 406.9 410.55 20935 410.55 down down correct
542012.BSE A-1 Acid Limited 20230227 0 324.2 325.1 323.95 324.1 44400 324.1 down down correct
542013.BSE Dolfin Rubbers Limited 20230227 0 130.7 130.7 123.85 127.65 1040 127.65 down down correct
542019.BSE Shubham Polyspin Limited 20230227 0 21.65 22 20.65 21.25 9587 21.25 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230227 0 335.1 335.1 322.9 324.8 3380 324.8 down down correct
542206.BSE Nivaka Fashions Limited 20230227 0 3.43 3.43 3.17 3.2 1177 3.2 down down correct
542231.BSE Nila Spaces Limited 20230227 0 2.62 2.75 2.62 2.7 45601 2.7 up up correct
542233.BSE Trejhara Solutions Limited 20230227 0 60.1 62.55 60.1 61.55 5636 61.55 up up correct
542333.BSE RPSG Ventures Limited 20230227 0 403 406 400 400.8 447 400.8 down down correct
542351.BSE Gloster Limited 20230227 0 675.55 675.55 656.05 659.95 1474 659.95 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230227 0 135.9 135.9 121.8 124.8 6836 124.8 down down correct
542383.BSE Ritco Logistics Limited 20230227 0 130.6 138.3 127 128.95 1022 128.95 down down correct
542399.BSE Chalet Hotels Limited 20230227 0 356.05 370.7 349.7 364.35 12846 364.35 up up correct
542460.BSE The Anup Engineering Limited 20230227 0 1164.75 1164.75 1113.1 1144.45 2189 1144.45 down down correct
542484.BSE Arvind Fashions Limited 20230227 0 274.05 280 266.9 270.1 12570 270.1 down down correct
542597.BSE MSTC Limited 20230227 0 278.75 278.75 269.8 271 15549 271 down down correct
542602.BSE Embassy Office Parks REIT 20230227 0 303.5 306.8 303.2 304.93 8765 304.93 up up correct
542627.BSE Chandni Machines Limited 20230227 0 13.9 16 13.9 16 102 16 up down incorrect
542649.BSE Rail Vikas Nigam Limited 20230227 0 63.1 63.15 61.1 61.2 791656 61.2 down up incorrect
542650.BSE Metropolis Healthcare Limited 20230227 0 1330 1339.4 1300 1308.25 4345 1308.25 down up incorrect
542651.BSE KPIT Technologies Limited 20230227 0 833 833 805.8 816.45 53021 816.45 down up incorrect
542655.BSE Vikas Multicorp Limited 20230227 0 3.91 3.93 3.85 3.86 2342848 3.86 down up incorrect
542665.BSE Neogen Chemicals Limited 20230227 0 1277 1304.05 1232.05 1295.3 2861 1295.3 up down incorrect
542667.BSE White Organic Retail Limited 20230227 0 63.55 63.55 63.55 63.55 1841 63.55
542669.BSE BMW Industries Ltd. 20230227 0 32.65 32.8 31.5 31.85 5438 31.85 down up incorrect
542670.BSE Artemis Electricals Limited 20230227 0 96.35 96.4 96.35 96.4 1922 96.4 up down incorrect
542684.BSE Prakash Pipes Limited 20230227 0 156 156 151.3 152.85 5900 152.85 down up incorrect
542685.BSE Digicontent Limited 20230227 0 16.7 16.7 15.25 15.35 1893 15.35 down up incorrect
542721.BSE Anand Rayons Ltd. 20230227 0 48.35 51 44.5 46.4 8539 46.4 down up incorrect
542725.BSE SBC Exports Ltd. 20230227 0 16.02 16.9 15.85 16.55 36450 16.55 up down incorrect
542729.BSE DCM Nouvelle Ltd. 20230227 0 132.35 133.3 128.15 130.2 3369 130.2 down up incorrect
542752.BSE Affle India Ltd. 20230227 0 987.1 993.5 928.05 977.9 74165 977.9 down up incorrect
542759.BSE Spandana Sphoorty Financial Ltd. 20230227 0 612 617.35 590.45 594.55 4698 594.55 down up incorrect
542760.BSE Sterling & Wilson Solar Ltd. 20230227 0 294.3 296.25 288 293.85 8287 293.85 down up incorrect
542772.BSE IIFL Wealth Management Ltd. 20230227 0 1789.95 1791 1761.2 1779.4 11168 444.85 down up incorrect
542773.BSE IIFL Securities Ltd. 20230227 0 56.15 56.8 53.7 54.1 64249 54.1 down up incorrect
542774.BSE APM Finvest Ltd. 20230227 0 242 242 227.6 233.05 7047 233.05 down up incorrect
542812.BSE Gujarat Fluorochemicals Ltd. 20230227 0 3065.55 3114.4 3043.3 3096 7545 3096 up down incorrect
542850.BSE Goblin India Ltd. 20230227 0 70 71 70 71 4000 71 up down incorrect
542851.BSE Gensol Engineering Ltd. 20230227 0 939 940.8 894 909.55 14744 909.55 down up incorrect
542852.BSE Vishwaraj Sugar Industries Ltd. 20230227 0 16 16 15.25 15.35 104008 15.35 down up incorrect
542862.BSE Shahlon Silk Industries Ltd. 20230227 0 13.44 13.44 12.8 13.2 1436 13.2 down up incorrect
542865.BSE Anuroop Packaging Ltd. 20230227 0 41 41.1 40.05 41 40000 41
542867.BSE CSB Bank Ltd. 20230227 0 231.1 231.15 222.4 223.1 18231 223.1 down up incorrect
543282.BSE Niks Technology Limited 20230227 0 215 215 215 215 3000 215
570001.BSE Tata Motors Limited 20230227 0 220.45 221.75 213.35 217.45 68892 217.45 down up incorrect
590005.BSE Tide Water Oil Co. (India) Limited 20230227 0 938.3 938.3 915.05 917 1979 917 down down correct
590006.BSE Amrutanjan Health Care Limited 20230227 0 603 604.75 590 596.65 3221 596.65 down down correct
590018.BSE Hisar Metal Industries Limited 20230227 0 138.55 138.55 133.55 134.75 6494 134.75 down down correct
590021.BSE Bharat Rasayan Limited 20230227 0 8911.1 8964.15 8811.8 8887.65 105 8887.65 down down correct
590022.BSE Eastern Silk Industries Limited 20230227 0 2.95 2.95 2.75 2.89 20857 2.89 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230227 0 231 232.15 221.55 222.85 18073 222.85 down down correct
590025.BSE Ginni Filaments Limited 20230227 0 20.4 22.75 20.4 21.9 44433 21.9 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230227 0 62.05 62.3 57.15 57.8 433413 57.8 down down correct
590031.BSE De Nora India Limited 20230227 0 865.85 888.3 845 851.6 1354 851.6 down down correct
590051.BSE Saksoft Limited 20230227 0 141.55 142.7 138.3 141.3 100920 141.3 down down correct
590062.BSE The Andhra Sugars Limited 20230227 0 121 121 115.5 116.2 17683 116.2 down down correct
590071.BSE Sundaram Finance Limited 20230227 0 2309.1 2317.65 2281.9 2290.35 179 2290.35 down down correct
590072.BSE Sundaram Brake Linings Limited 20230227 0 301.05 301.3 293.75 299 723 299 down down correct
590073.BSE Wheels India Limited 20230227 0 513.15 513.5 500 500.5 1533 500.5 down down correct
590075.BSE Lambodhara Textiles Limited 20230227 0 145.25 148.25 138 140.75 15623 140.75 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230227 0 46.66 47.79 46.66 47.3 8544 47.3 up up correct
590134.BSE Madras Fertilizers Limited 20230227 0 56.15 56.15 54.1 54.25 8732 54.25 down down correct
5PAISA.BSE 5paisa Capital Limited 20230227 0 277.4 281.9 271.25 272.65 3723 272.65 down down correct
AARTIIND.BSE Aarti Industries Limited 20230227 0 532.25 547.1 522.95 536.55 62770 536.55 up up correct
AAVAS.BSE Aavas Financiers Limited 20230227 0 1870.05 1903.95 1855 1866.35 2792 1866.35 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230227 0 21.7 22.8 21.7 22.8 101 22.8 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230227 0 20232.9492 20665.9004 20080.4492 20610.6504 767 20610.6504 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230227 0 91.9 91.9 82.4 83.6 7512 83.6 down down correct
ACE.BSE Action Construction Equipment Limited 20230227 0 360.1 361.65 344.7 349.4 56187 349.4 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230227 0 789.8 789.8 753.65 762.6 2030 762.6 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230227 0 1304 1313 1157 1194.2 651629 1194.2 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230227 0 556.1 571.95 553.05 562 868633 562 up up correct
ADANIPOWER.BSE Adani Power Limited 20230227 0 142.5 145.45 139.5 139.5 1589510 139.5 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230227 0 676.35 676.35 676.35 676.35 20128 676.35
ADCON.BSE Adcon Capital Services Limited 20230227 0 2.13 2.13 1.93 1.93 3457878 1.93 down down correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230227 0 70.15 70.5 68.25 68.95 10356 68.95 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230227 0 276 277.25 270 274.25 8460 274.25 down down correct
ADVIKCA.BSE Advik Capital Limited 20230227 0 4.29 4.29 4.16 4.24 3421710 4.24 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230227 0 12.16 13.42 12.16 13.42 63966 13.42 up up correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230227 0 273.95 276.25 271.95 274.75 3870 274.75 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230227 0 9.09 9.13 8.61 8.94 43978 8.94 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230227 0 2204.6001 2205.25 2118.6001 2142.7 2190 2142.7 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230227 0 47.95 47.95 44.65 45.75 8477 45.75 down down correct
ALICON.BSE Alicon Castalloy Limited 20230227 0 830.35 830.35 814.2 815 219 815 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230227 0 63.8 65.55 62.05 63.5 2237 63.5 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230227 0 12.85 12.85 12.85 12.85 571709 12.85
AMAL.BSE Amal Ltd 20230227 0 234.5 240.3 225.05 233.25 6497 233.25 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230227 0 570.45 571.8 552.05 560.75 49555 560.75 down up incorrect
AMDIND.BSE AMD Industries Limited 20230227 0 50.2 50.2 48.8 49.1 771 49.1 down up incorrect
AMINTAN.BSE Amin Tannery Limited 20230227 0 2.08 2.12 2.01 2.08 27155 2.08
ANDREWYU.BSE Andrew Yule & Company Limited 20230227 0 21.05 21.8 20.5 21 72841 21 down up incorrect
ANJANIFOODS.BSE Anjani Foods Limited 20230227 0 25.3 25.5 23.55 25.45 5790 25.45 up down incorrect
ANSINDUS.BSE ANS Industries Limited 20230227 0 10 10 10 10 0 10
APARINDS.BSE Apar Industries Limited 20230227 0 2270.05 2313.1499 2150 2165.6499 16782 2165.6499 down up incorrect
ARCHITORG.BSE Archit Organosys Limited 20230227 0 68.1 70.45 63.5 65.6 53088 65.6 down up incorrect
ARENTERP.BSE Rajdarshan Industries Limited 20230227 0 35.1 35.1 33.1 33.5 104 33.5 down up incorrect
ARFIN.BSE Arfin India Limited 20230227 0 20.1 20.75 19.8 20.25 7993 20.25 up down incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230227 0 1415 1422 1351.5 1393.25 1259 1393.25 down down correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230227 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230227 0 79.2 82.75 77.7 81.9 123814 81.9 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230227 0 16.45 16.55 15.25 16.55 44017 16.55 up up correct
ASHOKRE.BSE Ashoka Refineries Limited 20230227 0 6.97 6.97 6.97 6.97 700 6.97
ASHRAM.BSE Ashram Online.com Limited 20230227 0 4.28 4.28 3.89 3.89 101 3.89 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230227 0 2738.7 2758.05 2725 2749.75 50925 2749.75 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230227 0 39.1 39.55 38.1 38.3 96873 38.3 down down correct
ASMTEC.BSE ASM Technologies Limited 20230227 0 400.05 413.5 394 398.95 1899 398.95 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230227 0 1865.05 1877.5 1829 1873 34725 1404.75 up up correct
ASYL.BSE Advance Syntex Limited 20230227 0 7.24 7.61 7.24 7.57 184 7.57 up up correct
ATUL.BSE Atul Auto Ltd 20230227 0 7159.9502 7159.9502 6949.8501 7028.7998 2273 7028.7998 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230227 0 62.5 64.75 61.85 62.8 5115 62.8 up up correct
AXISBANK.BSE Axis Bank Limited 20230227 0 846.6 858.15 846 854.4 78935 854.4 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230227 0 3805 3805 3625.05 3640.75 27018 3640.75 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230227 0 1120.45 1120.45 1095 1101.85 6216 1101.85 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230227 0 1365 1366.75 1345 1358.25 33704 1358.25 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230227 0 12.62 12.72 12.2 12.45 982150 12.45 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230227 0 6045.1499 6104 6014.5498 6061.3501 1441 6061.3501 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230227 0 6224 6234.4502 6136.4502 6187.8999 12921 6187.8999 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230227 0 43 43.9 42.2 42.55 5416 42.55 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230227 0 2047 2048.75 2009.15 2042.5 3941 2042.5 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230227 0 221.55 227.95 210.3 214.65 41634 214.65 down down correct
BAPACK.BSE B & A Packaging India Limited 20230227 0 188.5 195.9 182 188.05 1050 188.05 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230227 0 40.3 41 37.05 38.3 54145 38.3 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230227 0 1.34 1.34 1.26 1.28 498229 1.28 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230227 0 395 406.95 395 399.45 409 399.45 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20230227 0 521.1 556.8 521.1 526.55 163 526.55 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230227 0 53.65 53.65 53.65 53.65 0 53.65
BFLAFL.BSE BFL Asset Finvest Limited 20230227 0 18.35 18.35 17.15 17.75 10651 17.75 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230227 0 756.75 756.75 738.85 752.85 99462 752.85 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230227 0 66.6 69.95 66.6 69.95 28 69.95 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230227 0 148 156.1 144.8 146.8 36997 146.8 down down correct
BIOCON.BSE Biocon Limited 20230227 0 226.95 230.4 222.3 229.7 253427 229.7 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230227 0 50 53 45.65 46.35 18507 46.35 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230227 0 132.35 135 130 133.15 31412 133.15 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230227 0 360 363.1 359.55 361.95 9644 361.95 up up correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230227 0 4.21 4.21 4.21 4.21 1168 4.21
BNL.BSE Beekay Niryat Limited 20230227 0 67.75 67.75 63.6 65 85584 65 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230227 0 63 63.25 62.15 62.6 13270 62.6 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230227 0 450.2 455.65 445.1 450.7 28210 450.7 up up correct
BOSCHLTD.BSE Bosch Limited 20230227 0 17849.9492 17986.8496 17490.9004 17901.75 763 17901.75 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230227 0 317.6 321.25 314.9 320.15 77259 320.15 up up correct
BRNL.BSE Bharat Road Network Limited 20230227 0 29.05 30.45 29.05 29.35 9652 29.35 up up correct
BSOFT.BSE BSOFT 20230227 0 281.05 284 272.45 277.75 154612 277.75 down down correct
BURGERKING.BSE Burger King India Limited 20230227 0 97.65 97.65 90.9 92 79365 92 down down correct
CANBK.BSE Canara Bank 20230227 0 271.05 277.1 269.75 276.25 207402 276.25 up up correct
CASTROLIND.BSE Castrol India Limited 20230227 0 117.65 118.6 116.6 117.25 36463 117.25 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230227 0 7.05 7.07 6.85 6.97 6635 6.97 down down correct
CEATLTD.BSE CEAT Limited 20230227 0 1450.05 1460.3 1414.75 1431 6426 1431 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230227 0 8.71 9.44 8.6 8.63 137810 8.63 down down correct
CESC.BSE CESC Limited 20230227 0 71.55 72 69.25 69.8 637796 69.8 down down correct
CGCL.BSE Capri Global Capital Limited 20230227 0 694.55 697.6 685.1 687.9 39725 687.9 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230227 0 372.25 390 352.2 360.75 6313 360.75 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230227 0 157.8 160.3 148.75 150.95 39457 150.95 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230227 0 158 173 154.95 169.3 14650 169.3 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20230227 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230227 0 2.85 2.85 2.85 2.85 81 2.85
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230227 0 761.95 769 750.3 761.55 12619 761.55 down down correct
CIL.BSE Citizen Infoline Limited 20230227 0 27.35 27.9 27.35 27.9 53 27.9 up up correct
CINEVISTA.BSE Cinevista Limited 20230227 0 11 11.52 10.58 11.5 394 11.5 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230227 0 22.8 23.3 21.7 22.45 2385 22.45 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230227 0 1466.65 1466.65 1446.9 1460.1 3677 1460.1 down down correct
COMFINTE.BSE Comfort Intech Limited 20230227 0 33.4 34 32.05 32.85 50729 32.85 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230227 0 17.2 17.25 16.8 17.1 11568 17.1 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230227 0 61.1 61.1 57.45 58.5 34693 58.5 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230227 0 32.5 32.9 32.15 32.2 3257 32.2 down down correct
CSL.BSE Continental Securities Limited 20230227 0 39.75 40.45 37.05 39.05 3006 39.05 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230227 0 53.35 53.35 50.05 50.2 3 50.2 down down correct
CUB.BSE City Union Bank Ltd 20230227 0 134.6 136.35 133.65 135.2 865095 135.2 up up correct
CYIENT.BSE Cyient Limited 20230227 0 967 971.9 948.8 964.35 16124 964.35 down down correct
DABUR.BSE Dabur India Limited 20230227 0 530.05 534.35 523.25 526.15 34992 526.15 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230227 0 46 47.15 44.6 44.95 995 44.95 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230227 0 321 321 295.1 298.1 53023 298.1 down down correct
DCBBANK.BSE DCB Bank Limited 20230227 0 113.75 115.2 110.65 111.4 142900 111.4 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230227 0 14.67 14.67 14.67 14.67 0 14.67
DHRUV.BSE Dhruv Consultancy Services Limited 20230227 0 54.45 55.75 53.95 54.15 1767 54.15 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230227 0 608.8 608.8 579 590.2 147 590.2 down down correct
DOLAT.BSE Dolat Investments Limited 20230227 0 49.65 51 48.6 49 5403 49 down down correct
DOLLAR.BSE Dollar Industries Limited 20230227 0 322 323.3 310.25 315.95 14441 315.95 down down correct
DONEAR.BSE Donear Industries Limited 20230227 0 78.25 79.55 75.2 76.65 34857 76.65 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230227 0 4489.1001 4489.1001 4355.2998 4415 5326 4415 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230227 0 228.05 228.05 220.5 220.5 37 220.5 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230227 0 409 409 375.4 375.4 5820 375.4 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230227 0 7.32 7.32 6.96 7.32 1718 7.32
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230227 0 87.3 87.35 83.5 83.75 93734 83.75 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230227 0 68.25 68.4 63.25 66.3 923 66.3 down down correct
DYNPRO.BSE Dynemic Products Limited 20230227 0 268.5 280.3 268.5 272.4 6635 272.4 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230227 0 5.3 5.37 5.04 5.24 14231 5.24 down up incorrect
EIHOTEL.BSE EIH Limited 20230227 0 159.3 161.95 158.35 158.85 7095 158.85 down up incorrect
EKC.BSE Everest Kanto Cylinder Limited 20230227 0 79.85 79.85 75.25 76.25 143627 76.25 down up incorrect
EMAMILTD.BSE Emami Limited 20230227 0 380.05 399 374.9 390.9 24907 390.9 up down incorrect
EMKAY.BSE Emkay Global Financial Services Limited 20230227 0 69.8 69.8 66 68.05 1542 68.05 down up incorrect
ENDURANCE.BSE Endurance Technologies Limited 20230227 0 1298.15 1298.15 1264.15 1270.55 1110 1270.55 down up incorrect
ENERGYDEV.BSE Energy Development Company Limited 20230227 0 18.9 19.55 18.25 18.45 14380 18.45 down up incorrect
ENGINERSIN.BSE Engineers India Limited 20230227 0 72 72.2 70.65 71.1 103244 71.1 down up incorrect
ENTRINT.BSE Enterprise International Limited 20230227 0 16.8 18 16.8 17.45 284 17.45 up down incorrect
ESCORTS.BSE Escorts Limited 20230227 0 2003.7 2011.9 1956.95 1981.05 20186 1981.05 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230227 0 9.15 9.15 8.4 8.5 15113 8.5 down down correct
ESTER.BSE Ester Industries Limited 20230227 0 96 96 88.95 90.3 24637 90.3 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230227 0 319.6 323.65 317 318.8 2617 318.8 down down correct
EVERESTO.BSE Everest Organics Limited 20230227 0 100.05 104.85 99.15 100.4 1940 100.4 up up correct
FEL.BSE Future Enterprises Limited 20230227 0 1.05 1.13 1.03 1.13 210717 1.13 up up correct
FELDVR.BSE Future Enterprises Limited 20230227 0 6.3 6.57 5.99 6.02 607 6.02 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230227 0 41.45 41.45 41.45 41.45 0 41.45
GAIL.BSE GAIL (India) Limited 20230227 0 103.9 106.2 103.1 104.15 2168902 104.15 up up correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230227 0 516.05 516.05 503.35 505.05 217 505.05 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230227 0 878.8 878.8 854.95 877.35 3021 877.35 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230227 0 337.95 337.95 310.3 312.6 880 312.6 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230227 0 7.33 7.33 7.33 7.33 1000 7.33
GCMSECU.BSE GCM Securities Limited 20230227 0 2.3 2.36 2.21 2.24 8735 2.24 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230227 0 3.89 3.9 3.56 3.64 739153 3.64 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230227 0 92.6 92.6 87.8 88.35 35403 88.35 down down correct
GEPIL.BSE GE Power India Limited 20230227 0 115 115.9 110.5 112.25 6620 112.25 down down correct
GHCL.BSE GHCL Limited 20230227 0 512.35 527.7 506.2 515.1 13658 515.1 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230227 0 97.8 97.95 92.1 92.85 3992 92.85 down down correct
GKB.BSE GKB Ophthalmics Limited 20230227 0 104.55 115.55 104.55 115.55 40702 115.55 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230227 0 54.8 57.55 54.65 55.45 9925 55.45 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230227 0 38 38 34.95 35.1 65107 35.1 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230227 0 136.8 136.8 133.25 135.4 74704 135.4 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230227 0 81.75 85.9 77.05 78.25 22924 78.25 down down correct
GODREJIND.BSE Godrej Industries Limited 20230227 0 420 423.55 417.8 421.2 5439 421.2 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230227 0 42.15 42.15 42.15 42.15 5 42.15
GOKAKTEX.BSE Gokak Textiles Limited 20230227 0 22.35 22.35 22.35 22.35 30 22.35
GOKULAGRO.BSE Gokul Agro Resources Limited 20230227 0 112.9999 112.9999 106.8999 110.3499 114619 109.7106 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230227 0 54.8 56.9 53.2 54.6 2070 54.6 down down correct
GOLDIAM.BSE Goldiam International Limited 20230227 0 143.05 143.15 137.25 137.9 24096 137.9 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230227 0 114.3 116 113.3 115.1 96 115.1 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230227 0 103.7 104.15 101.35 103.25 97193 103.25 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230227 0 94.85 99.25 93.15 97.15 121327 97.15 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230227 0 133.3 135.7 129.85 130.3 107413 130.3 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230227 0 276.85 286.75 276.1 277.8 94521 277.8 up up correct
GSS.BSE GSS Infotech Limited 20230227 0 220.6 223.6 215.95 221.25 4254 221.25 up up correct
GTL.BSE GTL Limited 20230227 0 5.5 5.61 5.38 5.39 204544 5.39 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230227 0 0.86 0.87 0.85 0.85 12307127 0.85 down down correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230227 0 12.5 12.5 12.5 12.5 0 12.5
HAL.BSE Hindustan Aeronautics Limited 20230227 0 2530 2579.8999 2519.6001 2573.2 18134 2573.2 up up correct
HALDER.BSE Halder Venture Limited 20230227 0 288.4 294 276.05 290.15 997 290.15 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230227 0 4.66 5.24 4.66 5.24 21732 5.24 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230227 0 1.9 1.9 1.79 1.84 10309 1.84 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230227 0 5865 6000 5865 5954.7002 474 5954.7002 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230227 0 402.1 404.83 401.1 403.34 121 403.34 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230227 0 4.35 4.47 4.05 4.07 15601 4.07 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230227 0 104 104 98.25 99.45 168526 99.45 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230227 0 14 14 13.1 13.35 113353 13.35 down down correct
HCLTECH.BSE HCL Technologies Limited 20230227 0 1093.95 1093.95 1076.35 1083.8 22974 1083.8 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230227 0 2573.95 2601.95 2559 2592.8 19486 2592.8 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230227 0 1816.05 1824.05 1780.55 1803.25 26988 1803.25 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230227 0 1585 1598.6 1577.15 1592.65 65707 1592.65 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230227 0 3.9 3.9 3.65 3.67 93202 3.67 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230227 0 169.75 172.05 169.4 171.6 9505 171.6 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230227 0 2482.05 2485.5 2429.2 2438.7 11019 2438.7 down down correct
HIL.BSE HIL Limited 20230227 0 2326.75 2334.6499 2266 2291.6001 1528 2291.6001 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230227 0 415.7 415.7 401.5 411.7 103493 411.7 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230227 0 13.7 14 13.45 13.9 33595 13.9 up down incorrect
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230227 0 11.23 11.23 11.23 11.23 2 11.23
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230227 0 139.05 146.9 138.15 140.25 51309 140.25 up down incorrect
HINDUNILVR.BSE Hindustan Unilever Limited 20230227 0 2482 2484 2455.8 2468.3999 27506 2468.3999 down up incorrect
HIRECT.BSE Hind Rectifiers Limited 20230227 0 192.25 199 185.2 191 1125 191 down up incorrect
HMVL.BSE Hindustan Media Ventures Limited 20230227 0 51 51.85 49.75 51.45 14120 51.45 up down incorrect
HOCL.BSE Hindustan Organic Chemicals Limited 20230227 0 26.65 27.7 26.05 26.3 12235 26.3 down up incorrect
HONAUT.BSE Honeywell Automation India Limited 20230227 0 36000 36142.8984 34859.6484 34988.6484 483 34988.6484 down up incorrect
HPL.BSE HPL Electric & Power Limited 20230227 0 84 85.35 80.05 80.55 40116 80.55 down up incorrect
HSCL.BSE Himadri Speciality Chemical Limited 20230227 0 83.6 84.5 80.2 80.9 266998 80.9 down up incorrect
ICICIBANK.BSE ICICI Bank Limited 20230227 0 834 858.45 834 856.4 126390 856.4 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230227 0 401.7 406.55 390.25 405.2 57863 405.2 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230227 0 4.45 4.45 4.39 4.39 4123 4.39 down down correct
IDEA.BSE Vodafone Idea Limited 20230227 0 6.81 6.88 6.55 6.68 31624943 6.68 down down correct
IFCI.BSE IFCI Limited 20230227 0 11.02 11.14 10.8 10.88 1134120 10.88 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230227 0 230.6 233.45 228 229 304 229 down down correct
IFINSEC.BSE India Finsec Limited 20230227 0 25.15 27.3 25.15 27 21 27 up up correct
IIFL.BSE IIFL Finance Limited 20230227 0 430.25 439 421.5 425.55 40797 425.55 down down correct
IISL.BSE Indian Infotech Software Ltd 20230227 0 2.9 3.05 2.61 2.94 11523 2.94 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230227 0 707.05 715.35 704.3 707.4 739 707.4 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230227 0 135.4 135.55 132.85 133.05 2234 133.05 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230227 0 20 21.65 20 20.25 1275 20.25 up down incorrect
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230227 0 44.95 45.5 44.35 44.9 1935 44.9 down up incorrect
INDRAIND.BSE Indra Industries Limited 20230227 0 4.15 4.15 4.15 4.15 132 4.15
INDRENEW.BSE Ind Renewable Energy Limited 20230227 0 10.5 10.5 10.01 10.46 1531 10.46 down up incorrect
INDUSFINL.BSE Indus Finance Limited 20230227 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230227 0 1075.05 1089.4 1067.35 1082.7 53188 1082.7 up down incorrect
INDUSTOWER.BSE Indus Towers Ltd 20230227 0 168.35 169.35 165 167.1 125746 167.1 down up incorrect
INFY.BSE Infosys Limited 20230227 0 1544.95 1544.95 1502.05 1509.4 289455 1509.4 down up incorrect
INTERDIGI.BSE Interworld Digital Limited 20230227 0 0.35 0.36 0.34 0.34 448857 0.34 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230227 0 22.5 23 20.3 20.55 4705 20.55 down down correct
IOB.BSE Indian Overseas Bank 20230227 0 23.7 24.15 23.35 23.8 2426761 23.8 up up correct
IOC.BSE Indian Oil Corporation Limited 20230227 0 77.35 77.35 76.2 76.85 1410627 76.85 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230227 0 302.95 303.2 290 290.5 17511 290.5 down down correct
ISWL.BSE India Steel Works Limited 20230227 0 1.8 1.8 1.67 1.71 76622 1.71 down down correct
ITC.BSE ITC Limited 20230227 0 384.6 386.8 378.1 382.15 268256 382.15 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230227 0 98.4 98.45 93.75 95.25 158425 95.25 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230227 0 6.56 6.71 6.51 6.62 32998 6.62 up up correct
IWP.BSE The Indian Wood Products Company Limited 20230227 0 27 27 24.1 24.95 15424 24.95 down down correct
IZMO.BSE Izmo Ltd 20230227 0 87 87.05 81.95 82.55 20958 82.55 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230227 0 44.9 44.9 44 44 166 44 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230227 0 70 70 66 68.4 19377 68.4 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230227 0 118.15 119.85 115.3 118.9 58460 118.9 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230227 0 34.7 36.35 32.25 32.85 2909 32.85 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230227 0 236.9 238 231.1 234 393 234 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230227 0 3950 3950 3950 3950 1 3950
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230227 0 143.75 144.75 141.2 141.2 425 141.2 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230227 0 6.12 6.38 6.04 6.09 4612 6.09 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230227 0 22.4 22.95 22 22.1 8938 22.1 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230227 0 87.1 87.75 85.55 86.1 3304 86.1 down down correct
JCTLTD.BSE JCT Limited 20230227 0 2.37 2.41 2.2 2.23 2462443 2.23 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230227 0 4.95 5 4.95 5 3101 5 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230227 0 34.15 34.15 34.15 34.15 16961 34.15
JHS.BSE JHS Svendgaard Laboratories Limited 20230227 0 16.9 17 16.3 16.35 4090 16.35 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230227 0 158.45 158.45 143 145.55 288586 145.55 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230227 0 557.75 557.9 544.65 553.5 71133 553.5 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230227 0 287.2 291.45 280.55 288.15 2759 288.15 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230227 0 16.5 16.5 15.2 15.85 4955 15.85 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230227 0 27.3 27.6 26.9 27 591229 27 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230227 0 13.2 13.2 12 12 13044 12 down down correct
JKIL.BSE J. Kumar Infraprojects Limited 20230227 0 260 260 247.05 249.3 14784 249.3 down down correct
JKPAPER.BSE JK Paper Limited 20230227 0 391 394 385.35 387.2 11028 387.2 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230227 0 1949.55 1949.8 1855.05 1876.85 348 1876.85 down down correct
JMFINANCIL.BSE JM Financial Limited 20230227 0 63.4 65.4 63.4 64.3 67319 64.3 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230227 0 8.57 8.68 8.51 8.55 753471 8.55 down up incorrect
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230227 0 6.77 6.79 6.6 6.64 10736331 6.64 down up incorrect
JPTSEC.BSE JPT Securities Limited 20230227 0 5.7 5.7 5.7 5.7 1 5.7
JRFOODS.BSE J. R. Foods Limited 20230227 0 4.25 4.25 4.2 4.2 18 4.2 down up incorrect
JSL.BSE Jindal Stainless Limited 20230227 0 263.2 265.4 242.7 255.9 174421 255.9 down up incorrect
JSWSTEEL.BSE JSW Steel Limited 20230227 0 683.7 683.7 666.4 680.4 44864 680.4 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230227 0 6.06 6.36 5.85 6.35 5678 6.35 up up correct
JTEKTINDIA.BSE JTEKT India Ltd 20230227 0 102.5 110.15 102.5 104 32159 104 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230227 0 442.45 443.95 432.45 434.4 88569 434.4 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230227 0 313.05 315.15 306.15 309.1 51085 309.1 down down correct
JYOTI.BSE Jyoti Limited 20230227 0 17.95 17.95 16.25 16.45 23813 16.45 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230227 0 1289 1289 1260 1269.3 10014 1269.3 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230227 0 577.05 587.6 535 537 40599 537 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230227 0 1051.65 1086.55 1049.4 1075.9 4242 1075.9 up up correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230227 0 531.95 531.95 509.45 525.7 8752 525.7 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230227 0 9.21 9.21 8.8 8.99 3034 8.99 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230227 0 124 130 123.4 124.9 3710 124.9 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230227 0 350 350 320.25 326.2 2911 326.2 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230227 0 73 88.7 73 78 98 78 up up correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230227 0 123.6 126 122 122.9 2475 122.9 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230227 0 22.65 24.3 22 24.3 603435 24.3 up up correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230227 0 98.7 99.25 95.15 96.55 179529 96.55 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230227 0 6888 6888 6800 6850 6 6850 down down correct
KBSINDIA.BSE KBS India Limited 20230227 0 8.5 8.5 8.5 8.5 12071 8.5
KCDGROUP.BSE Ruchika Industries India Ltd 20230227 0 23.05 23.05 23.05 23.05 10205 23.05
KCLINFRA.BSE KCL Infra Projects Limited 20230227 0 1.98 1.98 1.89 1.92 1105501 1.92 down down correct
KCP.BSE The KCP Limited 20230227 0 96.4 97 93.95 95.6 7174 95.6 down down correct
KDDL.BSE KDDL Limited 20230227 0 1104.8 1108.95 1006.95 1016.8 8243 1016.8 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230227 0 59 59 56.55 56.9 507 56.9 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230227 0 58.35 58.6 57.15 57.4 27719 57.4 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230227 0 92.75 96.9 92.35 96.35 313 96.35 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230227 0 43.4 43.4 41.3 41.95 7447 41.95 down down correct
KHODAY.BSE Khoday India Limited 20230227 0 89 89 86 86.2 525 86.2 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230227 0 1.43 1.56 1.43 1.55 405898 1.55 up up correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230227 0 1.21 1.21 1.21 1.21 57956 1.21
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230227 0 413.7 423 407.75 421.35 23274 421.35 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230227 0 361.05 366.25 356.5 357.8 3650 357.8 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230227 0 592.2 603.95 590.1 601.5 24121 601.5 up up correct
KITEX.BSE Kitex Garments Limited 20230227 0 144 144.8 138.6 140.35 12874 140.35 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230227 0 13 13 13 13 1 13
KLBRENG-B.BSE Kilburn Engineering Limited 20230227 0 92 93.6 88.5 90.35 46720 90.35 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230227 0 25.5 25.8 24.75 25.15 55111 25.15 down down correct
KNRCON.BSE KNR Constructions Limited 20230227 0 249.8 252.85 243 251.35 14516 251.35 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230227 0 2.45 2.49 2.28 2.31 19355 2.31 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230227 0 69.85 71.35 68.85 69.4 2088 69.4 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230227 0 272.5 274.95 269.85 272.9 6479 272.9 up up correct
KOPRAN.BSE Kopran Limited 20230227 0 114.4 115.3 110.1 111.05 14834 111.05 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230227 0 1698.8 1729.7 1689.7 1725.95 67412 1725.95 up up correct
KRBL.BSE KRBL Limited 20230227 0 345.75 353.5 343 344.95 23616 344.95 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230227 0 107.9 107.9 99.1 99.25 4702 99.25 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230227 0 22.8 22.8 22.8 22.8 50 22.8
KRITINUT.BSE Kriti Nutrients Limited 20230227 0 45 45.7 44.4 44.6 9256 44.6 down down correct
KRL.BSE Kintech Renewables Limited 20230227 0 375 388.5 356.25 388.5 173 388.5 up up correct
KSCL.BSE Kaveri Seed Company Limited 20230227 0 521.95 523.85 511.5 514.35 3838 514.35 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230227 0 136 137.3 134.2 136.55 95814 136.55 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230227 0 62.5 63.98 62.3 62.62 228 62.62 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230227 0 10555.0498 10801 10321 10730.0498 803 10730.0498 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230227 0 653.65 666.4 647.65 662.4 5277 662.4 up up correct
LIBORD.BSE Libord Securities Limited 20230227 0 13.87 13.87 13.18 13.18 21983 13.18 down down correct
LKPFIN.BSE LKP Finance Limited 20230227 0 76.8 78.75 75 77.85 1071 77.85 up up correct
LKPSEC.BSE LKP Securities Limited 20230227 0 13.4 13.4 12.6 12.8 8157 12.8 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230227 0 20.8 20.8 19.25 19.6 1060344 19.6 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230227 0 106 106 101.25 102.95 3138 102.95 down down correct
LT.BSE Larsen & Toubro Limited 20230227 0 2133.8501 2139 2083.05 2113.3501 79898 2113.3501 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230227 0 4824.95 4831 4681 4774.65 11059 4774.65 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230227 0 83.9 84.75 82.5 82.8 5859 82.8 down down correct
LUPIN.BSE Lupin Limited 20230227 0 657.8 659.25 645.8 654.65 22547 654.65 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230227 0 4.85 4.85 4.68 4.71 1523 4.71 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230227 0 1266.05 1285 1248.65 1257.4 61159 1257.4 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230227 0 254.25 257.8 248.35 251.85 128442 251.85 down down correct
MAANALU.BSE Maan Aluminium Limited 20230227 0 189.05 191.9 186.65 190.7 1231 190.7 up up correct
MACPLASQ.BSE Machino Plastics Limited 20230227 0 111.4 121 105 110.25 11782 110.25 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230227 0 42 42 36.45 37.2 3559 37.2 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230227 0 4.42 4.42 4.2 4.21 6695 4.21 down down correct
MAHABANK.BSE Bank of Maharashtra 20230227 0 25 25.55 24.75 25.05 1325298 25.05 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230227 0 367 385.2 355.55 366.65 27226 366.65 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230227 0 39.8 42.6 39.8 42 22517 42 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230227 0 67.45 67.95 66.5 67.05 40799 67.05 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230227 0 103.05 103.65 101.15 102.15 363214 102.15 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230227 0 18.65 18.65 16.85 17 3320 17 down down correct
MARALOVER.BSE Maral Overseas Limited 20230227 0 50.95 51.2 48.45 48.55 4321 48.55 down down correct
MARICO.BSE Marico Limited 20230227 0 495.85 498.8 485.1 490 21956 485.545 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230227 0 8650 8650 8534.2002 8634.1504 5018 8634.1504 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230227 0 426.1 431.9 425.65 429.25 37142 429.25 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230227 0 84.05 85.95 83.5 84.75 8993 84.75 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230227 0 10.2 10.34 9.8 10 31455 10 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230227 0 1361.65 1391.7 1357.05 1386.65 12444 1386.65 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230227 0 15.1 15.1 15.1 15.1 814 15.1
MERCATOR.BSE Mercator Limited 20230227 0 0.92 0.92 0.88 0.88 101912 0.88 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230227 0 3.75 3.83 3.51 3.83 11898 3.83 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230227 0 46.35 46.35 45.9 45.9 128 45.9 down down correct
MFSL.BSE Max Financial Services Limited 20230227 0 690.05 701.4 678.9 699.6 21954 699.6 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230227 0 301.7 301.7 287.5 293.5 7946 293.5 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230227 0 272.05 275.9 269 272.5 9892 272.5 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230227 0 6.6 6.6 6.12 6.12 1560 6.12 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230227 0 20.15 20.15 18.8 18.8 788 18.8 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230227 0 14.65 14.9 13.85 14.3 91198 14.3 down down correct
MIRZAINT.BSE Mirza International Limited 20230227 0 286.8 287.7 265.35 269 158295 269 down down correct
MOHITE.BSE Mohite Industries Limited 20230227 0 18.9 19.25 17.8 19.15 293 19.15 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230227 0 930 930 878 891.45 386 891.45 down down correct
MPSLTD.BSE MPS Limited 20230227 0 1081.65 1098.85 1048 1057.3 3171 1057.3 down up incorrect
MRF.BSE MRF Limited 20230227 0 86751 86751 84916.6016 85095.3984 194 85095.3984 down up incorrect
MSPL.BSE MSP Steel & Power Limited 20230227 0 8.76 8.88 8.21 8.52 130347 8.52 down up incorrect
MUNJALSHOW.BSE Munjal Showa Limited 20230227 0 91.3 91.3 89.85 90.6 2276 90.6 down up incorrect
NAGREEKEXP.BSE Nagreeka Exports Limited 20230227 0 34.1 34.45 30.95 31.3 8372 31.3 down up incorrect
NAM.BSE Nam Securities Limited 20230227 0 39.75 39.75 39.75 39.75 10 39.75
NATCAPSUQ.BSE Natural Capsules Limited 20230227 0 420 429 387.1 399.2 9678 399.2 down up incorrect
NATIONALUM.BSE National Aluminium Company Limited 20230227 0 78.15 78.4 76.2 77.85 922689 77.85 down up incorrect
NATPEROX.BSE National Peroxide Limited 20230227 0 1438 1454.9 1413 1417.6 1095 1417.6 down up incorrect
NAUKRI.BSE Info Edge (India) Limited 20230227 0 3525 3547.55 3489.3 3517.3501 4390 3517.3501 down up incorrect
NAYSAA.BSE Naysaa Securities Limited 20230227 0 96 96 96 96 2500 96
NCC.BSE NCC Limited 20230227 0 89.9 90.3 87.85 88.8 148003 88.8 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230227 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230227 0 168 170 168 169.4 1184 169.4 up up correct
NDL.BSE Nandan Denim Limited 20230227 0 19.6 19.85 18.7 19.1 5870 19.1 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230227 0 14.65 14.65 14.5 14.5 4 14.5 down down correct
NESTLEIND.BSE Nestlé India Limited 20230227 0 18665.3008 18831.1992 18500 18626.5 1147 18626.5 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230227 0 48 48.42 46.7 46.8 1856 46.8 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230227 0 451.2 454.1 432.65 436.4 8395 436.4 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230227 0 15.95 15.95 13.65 15.45 6941 15.45 down down correct
NFL.BSE National Fertilizers Limited 20230227 0 62.85 63 60.15 60.85 219019 60.85 down down correct
NHPC.BSE NHPC Ltd 20230227 0 38.45 39.1 37.8 38.3 1691342 38.3 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230227 0 109.9 112.3 103 105.5 23110 105.5 down down correct
NILE.BSE Nile Limited 20230227 0 525 539.95 517.1 518.2 3475 518.2 down down correct
NINSYS.BSE NINtec Systems Limited 20230227 0 374.7 380.65 366.1 380.65 3159 380.65 up up correct
NITCO.BSE NITCO Limited 20230227 0 23 23.05 22.25 22.5 2102 22.5 down down correct
NMDC.BSE NMDC Limited 20230227 0 112.4 112.5 110.2 112.05 969912 112.05 down down correct
NOCIL.BSE NOCIL Limited 20230227 0 232.2 232.2 224 228 18125 228 down down correct
NORRIS.BSE Norris Medicines Limited 20230227 0 13.25 13.25 12.1 12.94 422 12.94 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230227 0 12.9 12.9 12.9 12.9 0 12.9
NPRFIN.BSE NPR Finance Limited 20230227 0 15.75 15.75 15.75 15.75 221 15.75
NTCIND.BSE ntc industries limited 20230227 0 80.7 80.7 75.25 76 1246 76 down down correct
NTPC.BSE NTPC Limited 20230227 0 171.05 173.5 170.5 172.35 445623 172.35 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230227 0 123.65 123.65 118 120 510 120 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230227 0 46 46.5 44 44.8 406 44.8 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230227 0 3139.2 3175 3138.45 3157.6001 1684 3157.6001 up up correct
OIL.BSE Oil India Limited 20230227 0 243 245.95 238.25 245.5 83931 245.5 up up correct
OKPLA.BSE OK Play India Limited 20230227 0 77.35 85.45 77.35 85.45 307610 85.45 up up correct
OLYMPTX.BSE Olympia Industries Limited 20230227 0 112.55 112.55 108.3 108.3 669 108.3 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230227 0 50 50 48.45 48.45 4850 48.45 down down correct
OMAXE.BSE Omaxe Limited 20230227 0 57 57.15 56.5 56.9 8970 56.9 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230227 0 154.4 155.95 153 155.2 601597 155.2 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230227 0 71.95 71.95 69.15 69.6 92935 69.6 down down correct
ORACLECR.BSE Oracle Credit Limited 20230227 0 87.85 94.05 86.1 94.05 2470 94.05 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230227 0 139.5 139.5 135.1 135.3 1704 135.3 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230227 0 6.03 6.03 6.03 6.03 800 6.03
ORIENTBELL.BSE Orient Bell Limited 20230227 0 518 518 508.15 508.15 78 508.15 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230227 0 672.4 683.3 670.45 671.35 926 671.35 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230227 0 37.35 37.45 36.3 36.35 149158 36.35 down up incorrect
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230227 0 2504.1001 2525.8501 2472.1001 2478.05 1770 2478.05 down up incorrect
ORTINLAABS.BSE Ortin Laboratories Limited 20230227 0 22.05 23.25 21.9 22.05 1986 22.05
OSCARGLO.BSE Oscar Global Limited 20230227 0 4.99 5.51 4.99 5.51 437 5.51 up down incorrect
OSIAJEE.BSE Osiajee Texfab Limited 20230227 0 44.4 46 40.1 41.85 22017 41.85 down up incorrect
OTCO.BSE OTCO International Ltd 20230227 0 5.05 5.75 5.05 5.7 81 5.7 up down incorrect
OZONEWORLD.BSE Ozone World Limited 20230227 0 6.5 6.5 6.2 6.2 3519 6.2 down up incorrect
PAGEIND.BSE Page Industries Limited 20230227 0 38000.0508 38039.1016 37569 37771.75 458 37771.75 down up incorrect
PAISALO.BSE Paisalo Digital Limited 20230227 0 59.45 59.75 58.15 59 11441 59 down up incorrect
PANTH.BSE Synergy Bizcon Limited 20230227 0 7.6 8.14 7.6 7.85 115548 7.85 up down incorrect
PARAGMILK.BSE Parag Milk Foods Limited 20230227 0 80.65 81.5 77.5 77.95 25690 77.95 down up incorrect
PARAMONE.BSE Paramone Concepts Ltd 20230227 0 48.85 48.85 48.85 48.85 659 48.85
PARVATI.BSE Parvati Sweetners and Power Limited 20230227 0 6.77 6.77 6.21 6.47 24831 6.47 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230227 0 23.45 24.65 23.45 24.1 30 24.1 up up correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230227 0 220.55 220.55 214 214.75 6946 214.75 down down correct
PATSPINLTD.BSE Patspin India Limited 20230227 0 11 11 10.19 10.98 7026 10.98 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230227 0 25.95 25.95 25.95 25.95 124136 25.95
PECOS.BSE Pecos Hotels and Pubs Limited 20230227 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230227 0 794.65 801 773.5 783.15 56577 783.15 down down correct
PENIND.BSE Pennar Industries Limited 20230227 0 80.7 81.85 74.95 75.2 213219 75.2 down down correct
PFC.BSE Power Finance Corporation Limited 20230227 0 143.25 144.95 140 143.45 390352 143.45 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230227 0 4689.95 4747 4594.95 4633.9 962 4633.9 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230227 0 53 53 48.35 51.2 7301 51.2 down down correct
PHRMASI.BSE Phaarmasia Limited 20230227 0 22.8 23 22.8 23 120 23 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230227 0 7.7 7.7 7.5 7.7 1102 7.7
PIIND.BSE PI Industries Limited 20230227 0 3104.95 3116.95 3014.95 3025.25 7725 3025.25 down up incorrect
PMTELELIN.BSE P.M. Telelinnks Limited 20230227 0 7.95 8 7.05 7.43 3738 7.43 down up incorrect
PNBGILTS.BSE PNB Gilts Ltd 20230227 0 59.1 60.2 59.1 60.1 15940 60.1 up down incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230227 0 107.65 107.65 107.65 107.65 267 107.65
POWERGRID.BSE Power Grid Corporation of India Limited 20230227 0 216.05 220 214.6 219.35 252395 219.35 up down incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230227 0 65.05 65.85 63.3 64.3 46805 64.3 down up incorrect
PRESTIGE.BSE Prestige Estates Projects Limited 20230227 0 402.95 403.65 391.3 397.8 8742 397.8 down up incorrect
PRICOLLTD.BSE Pricol Limited 20230227 0 192.05 195.25 182.45 183.4 42274 183.4 down up incorrect
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230227 0 11.63 11.65 11.63 11.65 544 11.65 up down incorrect
PRIMESECU.BSE Prime Securities Limited 20230227 0 94.5 99.35 94.45 97.85 905 97.85 up down incorrect
PROZONINTU.BSE Prozone Intu Properties Limited 20230227 0 22.9 23.7 22.55 22.9 240333 22.9
PTIL.BSE Prabhat Technologies (India) Limited 20230227 0 257.25 257.25 257.25 257.25 0 257.25
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230227 0 891.1 891.1 854.5 861.95 664 861.95 down down correct
PVR.BSE PVR Limited 20230227 0 1600.05 1601.9 1518.35 1528.75 23440 1528.75 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230227 0 46.66 47.79 46.66 47.3 8544 47.3 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230227 0 3.79 3.79 3.79 3.79 0 3.79
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230227 0 22.95 22.95 21.4 21.4 507 21.4 down down correct
QUEST.BSE Quest Softech (India) Limited 20230227 0 65.6 65.65 59.45 61 112996 61 down down correct
RADICO.BSE Radico Khaitan Limited 20230227 0 1155.05 1180.5 1131.6 1175.8 7715 1175.8 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230227 0 10.26 10.6 9.5 10.01 9155 10.01 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230227 0 690 707.35 652.45 659.4 16120 659.4 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230227 0 739.65 743.15 716.85 725.1 9529 725.1 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230227 0 19.95 20 18.8 18.9 770078 18.9 down down correct
RAMAVISION.BSE Rama Vision Limited 20230227 0 46.6 46.6 41 41.6 3878 41.6 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230227 0 719 721.2 702 706.2 23073 706.2 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230227 0 5.7 5.7 5.61 5.61 2721 5.61 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230227 0 200.9 200.9 199 199.05 437 199.05 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230227 0 3508 3508 3340 3400.1001 62 3400.1001 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230227 0 27.5 27.5 26 26 825 26 down down correct
RBL.BSE Rane Brake Lining Limited 20230227 0 678.9 678.9 663.85 665.45 324 665.45 down down correct
RBLBANK.BSE RBL Bank Limited 20230227 0 152.05 154.4 150.7 152.4 352441 152.4 up up correct
RCL.BSE Radhagobind Commercial Limited 20230227 0 26.25 26.25 25 25 3939 25 down down correct
RCOM.BSE Reliance Communications Limited 20230227 0 1.85 1.85 1.8 1.83 1809272 1.83 down down correct
RECLTD.BSE REC Limited 20230227 0 112.9 113 110.75 111.85 330224 111.85 down down correct
REGENCY.BSE Regency Investments Limited 20230227 0 8.25 8.39 7.85 8.12 52342 8.12 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230227 0 4.21 4.21 3.89 3.91 62309 3.91 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230227 0 775 781.95 771.7 773.1 2850 773.1 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230227 0 8.26 8.26 8.26 8.26 111549 8.26
RELIABVEN.BSE Reliable Ventures India Limited 20230227 0 10.19 10.19 9.61 9.77 3318 9.77 down down correct
RELIANCE.BSE Reliance Industries Limited 20230227 0 2378.6001 2389 2352.45 2369.1001 247454 2369.1001 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230227 0 216.05 219.15 214.4 219.15 73 219.15 up up correct
RML.BSE Rane (Madras) Limited 20230227 0 442.1 460.95 425.95 428.65 7979 428.65 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230227 0 2.31 2.38 2.26 2.33 430513 2.33 up up correct
ROSELABS.BSE Roselabs Finance Limited 20230227 0 15.85 15.85 15.85 15.85 450 15.85
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230227 0 13.2 13.2 13.2 13.2 8 13.2
RPOWER.BSE Reliance Power Limited 20230227 0 10.17 10.4 9.8 9.89 6295370 9.89 down down correct
RSCINT.BSE RSC International Limited 20230227 0 5.55 5.55 5.55 5.55 1 5.55
RSDFIN.BSE RSD Finance Limited 20230227 0 80 85.55 80 85.5 7 85.5 up up correct
RSYSTEMINT.BSE R Systems International Limited 20230227 0 251 252.75 245.2 248.5 44358 248.5 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230227 0 129.9 134.9 125.6 130.4 20852 130.4 up up correct
RUBFILA.BSE Rubfila International Limited 20230227 0 67.05 69.8 63.25 64.1 41092 64.1 down down correct
RUSHIL.BSE Rushil Décor Limited 20230227 0 319.7 320.5 312.7 314.3 2236 314.3 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230227 0 11 11.45 10.63 11.08 45802 11.08 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230227 0 117.05 117.95 115 116.2 29686 116.2 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230227 0 48.15 48.15 43.45 44.1 384 44.1 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230227 0 225.5 226.05 223.55 223.7 42 223.7 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230227 0 2.8 2.89 2.7 2.78 109165 2.78 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230227 0 144 144 138.2 138.4 3186 138.4 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230227 0 961.7 1019.9 950 999.55 62723 999.55 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230227 0 210.1 217.2 210 212.85 1413 212.85 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230227 0 368.5 368.5 353.1 359.95 46207 359.95 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230227 0 36.85 37 34.55 34.6 4933 34.6 down down correct
SANOFI.BSE Sanofi India Limited 20230227 0 5600 5888.7002 5580.0498 5862.3501 5042 5862.3501 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230227 0 0.55 0.57 0.53 0.54 367546 0.54 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230227 0 38.1 38.1 36.7 37.15 1825 37.15 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230227 0 745.25 750 738.5 745.65 34880 745.65 up up correct
SBIN.BSE State Bank of India 20230227 0 520.95 529.6 519.05 527.95 397605 527.95 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230227 0 639.9 639.9 632 636 13325 636 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230227 0 122.75 122.75 117.9 120.9 88742 120.9 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230227 0 24.5 24.5 24.5 24.5 0 24.5
SGL.BSE STL Global Limited 20230227 0 11.45 11.95 11.45 11.45 1556 11.45
SHANKARA.BSE Shankara Building Products Limited 20230227 0 680.8 712.65 672.95 702.95 1159 702.95 up up correct
SHANTAI.BSE Shantai Industries Limited 20230227 0 27.75 27.75 27.75 27.75 0 27.75
SHESHAINDS.BSE Sheshadri Industries Limited 20230227 0 18.25 18.25 16.75 17 5257 17 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230227 0 17.1 17.1 17.1 17.1 0 17.1
SHILPAMED.BSE Shilpa Medicare Limited 20230227 0 276.1 285 260.25 267 52888 267 down down correct
SHISHIND.BSE Shish Industries Limited 20230227 0 229.85 229.85 215 220.8 9922 220.8 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230227 0 25.25 25.5 24.1 24.45 410 24.45 down up incorrect
SHIVAMILLS.BSE Shiva Mills Limited 20230227 0 79.1 82.9 79.1 82.9 501 82.9 up down incorrect
SHKARTP.BSE Shree Karthik Papers Limited 20230227 0 7 7.3 7 7.3 1599 7.3 up down incorrect
SHREECEM.BSE Shree Cement Limited 20230227 0 25300 26000 24900 25766.1504 1662 25766.1504 up down incorrect
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230227 0 173.95 174.15 167 168.1 6849 168.1 down up incorrect
SHREMETAL.BSE Shree Metalloys Limited 20230227 0 26.6 26.6 26.6 26.6 0 26.6
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230227 0 245.05 250 240.05 243.85 1968 243.85 down up incorrect
SICLTD.BSE Shivom Investment & Consultancy Limited 20230227 0 0.44 0.45 0.41 0.42 116470 0.42 down up incorrect
SIGNETIND.BSE Signet Industries Limited 20230227 0 35.45 36.9 34.1 36.05 4237 36.05 up down incorrect
SILINV.BSE SIL Investments Limited 20230227 0 292.05 300.75 280 296.7 1430 296.7 up down incorrect
SITINET.BSE SITI Networks Limited 20230227 0 1.2 1.2 1.1 1.1 1758020 1.1 down down correct
SML.BSE Soni Medicare Limited 20230227 0 26.95 26.95 26.95 26.95 1 26.95
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230227 0 68.9 69.75 67.6 67.95 1289 67.95 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230227 0 256.9 257.5 250.1 254.15 2006 254.15 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230227 0 16.5 16.6 16.2 16.5 1206573 16.5
SOVERDIA.BSE Sovereign Diamonds Limited 20230227 0 20.05 21.5 20 21 1227 21 up up correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230227 0 1.22 1.31 1.22 1.22 11772 1.22
SPCAPIT.BSE S. P. Capital Financing Limited 20230227 0 15.85 16.5 15.85 16.2 1055 16.2 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230227 0 46.4 46.4 44.1 44.1 2734 44.1 down down correct
SPENCER.BSE Spencer's Retail Limited 20230227 0 61.65 61.65 59.95 60.2 10553 60.2 down down correct
SRF.BSE SRF Limited 20230227 0 2237.8999 2237.8999 2161 2192.45 8338 2192.45 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230227 0 36.2 36.4 36.2 36.4 6 36.4 up up correct
SSLFINANCE.BSE Archana Software Limited 20230227 0 2.92 2.92 2.92 2.92 38 2.92
SSWL.BSE Steel Strips Wheels Limited 20230227 0 153.2 153.2 146.5 147.4 7149 147.4 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230227 0 0.79 0.79 0.79 0.79 3650 0.79
STAR.BSE Strides Pharma Science Limited 20230227 0 297.95 300 292.25 298.5 36795 298.5 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230227 0 134.1 138.6 128 128.25 1363 128.25 down down correct
STEL.BSE STEL Holdings Ltd 20230227 0 133.05 138 133.05 138 101 138 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230227 0 14 14 14 14 465 14
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230227 0 4916.2002 4916.2002 4701.3501 4750.8999 290 4750.8999 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230227 0 2309.1001 2317.6499 2281.8999 2290.3501 179 2290.3501 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230227 0 159.95 159.95 150 150.5 1885 150.5 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230227 0 965.4 972.5 960.1 965.05 46953 965.05 down down correct
SUNTV.BSE Sun TV Network Limited 20230227 0 432.3 434.4 424.5 427.35 35462 427.35 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230227 0 8.1 8.18 7.5 8 12391 8 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230227 0 346.7 352.8 346.7 352 3114 352 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230227 0 9.8 9.8 9.25 9.32 19014 9.32 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230227 0 56.3 56.55 54 54.65 186 54.65 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230227 0 57.05 57.05 55.6 56 6855 56 down down correct
SUZLON.BSE Suzlon Energy Limited 20230227 0 8.4 8.4 8.05 8.1 25412642 8.1 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230227 0 5.5 5.5 5.25 5.32 36375 5.32 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230227 0 0.48 0.49 0.45 0.47 1597749 0.47 down down correct
SYMPHONY.BSE Symphony Limited 20230227 0 1144 1154.35 1129.8 1144.15 7224 1144.15 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230227 0 182.65 187.45 182.65 186.2 7550 186.2 up up correct
TAKE.BSE Take Solutions Ltd 20230227 0 17.9 18 17.2 17.3 36077 17.3 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230227 0 11.39 11.39 11.25 11.25 1400 11.25 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230227 0 717.05 719.55 700.1 710.35 81451 710.35 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230227 0 427.7 428.25 413.35 417.9 381939 417.9 down down correct
TATASTEEL.BSE Tata Steel Limited 20230227 0 109.8 109.95 105.2 106.1 3837980 106.1 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230227 0 1.3 1.3 1.25 1.29 78406 1.29 down down correct
TCS.BSE Tata Consultancy Services Limited 20230227 0 3397.8999 3397.8999 3317.3 3331.8501 30683 3331.8501 down down correct
TECHM.BSE Tech Mahindra Limited 20230227 0 1114.45 1118 1097.45 1114 51241 1114 down down correct
TELECANOR.BSE Telecanor Global Limited 20230227 0 7 7 7 7 12 7
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230227 0 44.25 45.3 43.5 43.9 99585 43.9 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230227 0 41.7 42.05 40.25 40.9 4234 40.9 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230227 0 462.4 462.4 451 454 1632 454 down down correct
TI.BSE Tilaknagar Industries Ltd 20230227 0 113.75 114.4 111.3 112.55 9477 112.55 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230227 0 938.3 938.3 915.05 917 1979 917 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230227 0 1079.85 1079.85 1015.7 1022.3 1680 1022.3 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230227 0 2579.85 2739.9 2523.9 2655.4 7836 2655.4 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20230227 0 84.05 85.4 80.75 81.75 103729 81.75 down down correct
TIMKEN.BSE Timken India Limited 20230227 0 2940.05 2975.6001 2916.1001 2950.45 1653 2950.45 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230227 0 319.4 319.4 305.15 309.7 29669 309.7 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230227 0 1490 1502.45 1458 1485.1 796 1485.1 down down correct
TITAN.BSE Titan Company Limited 20230227 0 2392.1001 2411.2 2374 2401.1499 29950 2401.1499 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230227 0 218.9 218.9 207.45 211.25 17897 211.25 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230227 0 11.7 11.7 10.35 11.2 10128 11.2 down down correct
TRIDENT.BSE Trident Limited 20230227 0 30.7 30.75 29.6 29.85 1767896 29.85 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230227 0 59.4 59.45 57.1 57.85 104539 57.85 down down correct
TRL.BSE Taylormade Renewables Limited 20230227 0 141.4 141.4 140 141.3 128000 141.3 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230227 0 56.4 57.5 52.65 53.55 1853522 53.55 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230227 0 31.1 31.3 30.5 30.55 410088 30.55 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230227 0 214.5 215.8 212.5 213.35 9532 213.35 down down correct
UBL.BSE United Breweries Limited 20230227 0 1424.95 1439.35 1421.25 1434.5 5451 1434.5 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230227 0 115.3 116.95 115.1 116.35 3854 116.35 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230227 0 89.6 91.95 89.25 90.7 27467 90.7 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230227 0 7221.3501 7231.4502 7100.6001 7187.4502 6768 7187.4502 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230227 0 347.9 347.9 321.9 327.65 36081 327.65 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230227 0 38 38 37.9 37.9 1161 37.9 down down correct
UNIDT.BSE United Drilling Tools Limited 20230227 0 221.2 222.3 218.6 219.6 552 219.6 down down correct
UNIMOVR.BSE Unimode Overseas Limited 20230227 0 77.8 77.8 77.8 77.8 80 77.8
UNIOFFICE.BSE Universal Office Automation Limited 20230227 0 4.32 4.32 4.32 4.32 36 4.32
UNIPHOS.BSE Uniphos Enterprises Limited 20230227 0 152.15 154.65 144.5 146.45 1124 146.45 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230227 0 40.15 40.2 38.5 40.2 7826 40.2 up up correct
UNIVARTS.BSE Universal Arts Limited 20230227 0 2.07 2.07 2.07 2.07 18419 2.07
UNIVCABLES.BSE Universal Cables Limited 20230227 0 376.4 376.4 328 333.85 6546 333.85 down up incorrect
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230227 0 10 10 10 10 0 10
UPL.BSE UPL Limited 20230227 0 732.7 736.6 704.65 708.35 66566 708.35 down up incorrect
USHAMART.BSE Usha Martin Limited 20230227 0 177.65 179.55 171.7 172.6 30135 172.6 down up incorrect
VAKRANGEE.BSE Vakrangee Limited 20230227 0 22.45 22.45 21.45 21.7 404505 21.7 down up incorrect
VAL.BSE Vaksons Automobiles Limited 20230227 0 23.25 25.5 23.25 25.25 92185 25.25 up down incorrect
VAMSHIRU.BSE Vamshi Rubber Limited 20230227 0 26.5 26.5 24.3 24.3 54 24.3 down up incorrect
VANICOM.BSE Vani Commercials Limited 20230227 0 10 10.76 9.9 9.9 784 9.9 down up incorrect
VARROC.BSE Varroc Engineering Limited 20230227 0 250.75 250.75 240.9 242.65 64582 242.65 down up incorrect
VASWANI.BSE Vaswani Industries Limited 20230227 0 22.95 23.5 21.65 22.1 13926 22.1 down up incorrect
VCU.BSE VCU Data Management Limited 20230227 0 6.9 7.1 6.32 6.62 41577 6.62 down up incorrect
VEDL.BSE Vedanta Limited 20230227 0 293.9 293.9 280.85 287.35 1084705 287.35 down up incorrect
VENKYS.BSE Venky's (India) Limited 20230227 0 1640.05 1640.75 1603.7 1605 1717 1605 down down correct
VERITAS.BSE Veritas (India) Limited 20230227 0 172.9 172.9 172.9 172.9 127 172.9
VERTEX.BSE Vertex Securities Limited 20230227 0 1.95 1.95 1.95 1.95 1600 1.95
VHL.BSE Vardhman Holdings Limited 20230227 0 2689.8 2689.8 2651 2651 22 2651 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230227 0 355.55 365.95 340.3 345.65 3327 345.65 down down correct
VIPIND.BSE VIP Industries Limited 20230227 0 645.25 668 636.85 655.85 16774 655.85 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230227 0 209.5 209.5 195.7 196.35 3100 196.35 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230227 0 34.1 34.1 32.25 32.75 922 32.75 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230227 0 1.09 1.09 1.09 1.09 5001 1.09
VISAKAIND.BSE Visaka Industries Limited 20230227 0 396.9 396.9 379.2 380.2 3202 380.2 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230227 0 95.2 100.8 95.2 99.55 26429 99.55 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230227 0 279.8 282.3 273 276.1 2029 276.1 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230227 0 9.5 9.73 9.5 9.51 3209 9.51 up up correct
VIVIDIND.BSE Vivid Global Industries Limited 20230227 0 21.1 22.1 20 20.7 39451 20.7 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230227 0 38.85 38.85 37.8 37.8 216 37.8 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230227 0 8.16 8.16 8.16 8.16 918 8.16
VLSFINANCE.BSE VLS Finance Limited 20230227 0 158.1 169.2 158.1 167.45 36478 167.45 up up correct
VMS.BSE VMS Industries Limited 20230227 0 14.5 15 12.95 13 39717 13 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230227 0 1020.6 1068 1015 1065 282 1065 up up correct
VOLTAS.BSE Voltas Limited 20230227 0 886.05 889 865.4 887.2 94712 887.2 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230227 0 326.5 341.55 324.15 332.05 10143 332.05 up up correct
VSTIND.BSE VST Industries Limited 20230227 0 3159.3 3159.3 3025 3042.55 617 3042.55 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230227 0 2269.3999 2290 2231 2265.8999 276 2265.8999 down down correct
VTL.BSE Vardhman Textiles Limited 20230227 0 309.05 312.2 302.05 308.95 15737 308.95 down down correct
WABAG.BSE VA Tech Wabag Limited 20230227 0 313 313.35 304.55 306.4 40580 306.4 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230227 0 0.85 0.85 0.75 0.8 51979 0.8 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230227 0 58.5 58.5 56.75 57.1 8807 57.1 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230227 0 51.9 52.75 48 48.05 3111 48.05 down down correct
WARRENTEA.BSE Warren Tea Limited 20230227 0 61.35 61.4 61.25 61.35 429 61.35
WEBELSOLAR.BSE Websol Energy System Limited 20230227 0 77.25 78.6 76.55 76.95 8716 76.95 down down correct
WELCORP.BSE Welspun Corp Limited 20230227 0 182.7 186.8 177.85 180.15 30751 180.15 down down correct
WELLNESS.BSE Wellness Noni Limited 20230227 0 7.03 7.03 7.03 7.03 0 7.03
WENDT.BSE Wendt (India) Limited 20230227 0 8477.0996 8477.0996 8050 8255.2998 74 8255.2998 down down correct
WESTLIFE.BSE Westlife Development Limited 20230227 0 671.3 671.3 651.8 654.65 2941 654.65 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230227 0 236 236 231 232.1 221 232.1 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230227 0 1321.95 1321.95 1284.85 1310.65 7126 1310.65 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230227 0 20.7 21.95 20.7 21.9 3335 21.9 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230227 0 42 42.9 40.35 40.65 10567 40.65 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230227 0 69.7 72.65 67.55 70.35 17278 70.35 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230227 0 142.4 148.5 135.25 137.65 233 137.65 down up incorrect
WOCKPHARMA.BSE Wockhardt Limited 20230227 0 191.05 194.35 189.3 190.9 23206 190.9 down up incorrect
WOMENNET.BSE Pagaria Energy Limited 20230227 0 4.28 4.28 4.28 4.28 1 4.28
WSFIN.BSE Wall Street Finance Limited 20230227 0 34.55 34.55 31.5 32.95 1309 32.95 down up incorrect
XCHANGING.BSE Xchanging Solutions Limited 20230227 0 59.2 59.2 55 56.35 27521 56.35 down up incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230227 0 25 25.7 24 25.5 24533 25.5 up down incorrect
YAMNINV.BSE Yamini Investments Company Limited 20230227 0 0.71 0.71 0.69 0.69 898938 0.69 down up incorrect
YASHMGM.BSE Yash Management & Satellite Ltd 20230227 0 17.35 18.45 17.25 17.55 6166 17.55 up down incorrect
YASHO.BSE Yasho Industries Limited 20230227 0 1334 1340 1303 1310.45 5630 1310.45 down up incorrect
YESBANK.BSE Yes Bank Limited 20230227 0 16.15 16.55 16 16.4 12052804 16.4 up down incorrect
YOGISUNG.BSE Yogi Infra Projects Limited 20230227 0 3.4 3.4 3.4 3.4 0 3.4
YORKEXP.BSE York Exports Limited 20230227 0 40.8 40.8 40.8 40.8 10 40.8
YUKEN.BSE Yuken India Limited 20230227 0 532.9 540.7 532.85 540.7 12 540.7 up down incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230227 0 13.56 13.56 13.56 13.56 637 13.56
ZEEL.BSE Zee Entertainment Enterprises Limited 20230227 0 193.75 194.6 176.6 183 712467 183 down down correct
ZEELEARN.BSE Zee Learn Limited 20230227 0 2.85 3.11 2.85 3.11 83246 3.11 up up correct
ZENITHHE.BSE Zenith Healthcare Limited 20230227 0 4 4.08 3.85 4.03 12328 4.03 up up correct

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