CollectAI

close-bse_india_stocks

2023/02/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230228 0 23.2 23.25 21.5 23.25 32668 23.25 up up correct
500002.BSE ABB India Limited 20230228 0 3146.95 3245 3106.55 3213.5 9955 3213.5 up up correct
500003.BSE Aegis Logistics Limited 20230228 0 359.9 365.85 352.05 364.5 59186 364.5 up up correct
500014.BSE Apple Finance Limited 20230228 0 4.92 5.03 4.82 4.85 52543 4.85 down down correct
500016.BSE Aruna Hotels Limited 20230228 0 12.35 13.1 12.35 13 4814 13 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230228 0 64 66.9 62.8 65.8 79088 65.8 up down incorrect
500023.BSE Asian Hotels (North) Limited 20230228 0 75.15 75.15 69.2 72.95 5542 72.95 down up incorrect
500028.BSE ATV Projects India Limited 20230228 0 7.62 8.24 7.61 7.86 3815 7.86 up down incorrect
500029.BSE Autolite (India) Limited 20230228 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230228 0 1104.6 1114.25 1082.1 1088.75 1035 1088.75 down up incorrect
500032.BSE Bajaj Hindusthan Sugar Limited 20230228 0 12.46 12.65 12.4 12.51 1123824 12.51 up down incorrect
500033.BSE Force Motors Limited 20230228 0 1233.8 1237.8 1203.05 1207.85 1879 1207.85 down up incorrect
500038.BSE Balrampur Chini Mills Limited 20230228 0 360.2 362.1 352.25 357.05 37613 357.05 down up incorrect
500040.BSE Century Textiles and Industries Limited 20230228 0 605.05 613.65 597.25 606.7 7528 606.7 up up correct
500041.BSE Bannari Amman Sugars Limited 20230228 0 2757.05 2757.05 2743.85 2749.5 17 2749.5 down down correct
500042.BSE BASF India Limited 20230228 0 2301.25 2319.4 2284.25 2301.5 372 2301.5 up up correct
500048.BSE BEML Limited 20230228 0 1290.05 1295.4 1228.8 1245.25 3312 1245.25 down down correct
500049.BSE Bharat Electronics Limited 20230228 0 95.3 96.2 94.35 94.65 236692 94.65 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230228 0 101.1 104.2 101.1 103.25 72565 103.25 up up correct
500058.BSE Bihar Sponge Iron Limited 20230228 0 8.65 9.1 8.52 9.03 5710 9.03 up up correct
500067.BSE Blue Star Limited 20230228 0 1451.85 1465.45 1432 1436 7990 1436 down down correct
500068.BSE Disa India Limited 20230228 0 8000 8100 7993.05 8063.95 194 8063.95 up down incorrect
500069.BSE BNK Capital Markets Limited 20230228 0 189 204 181.55 187.75 559 187.75 down up incorrect
500074.BSE BPL Limited 20230228 0 59.05 60 58.4 58.65 6614 58.65 down up incorrect
500078.BSE Oriental Aromatics Limited 20230228 0 355.05 357.9 345.05 347.45 954 347.45 down up incorrect
500083.BSE Century Extrusions Limited 20230228 0 9.34 9.34 8.78 8.86 7291 8.86 down up incorrect
500084.BSE CESC Limited 20230228 0 69.15 70.15 69.1 69.4 265288 69.4 up down incorrect
500085.BSE Chambal Fertilisers and Chemicals Limited 20230228 0 269.35 275.6 269.35 274.5 44550 274.5 up down incorrect
500087.BSE Cipla Limited 20230228 0 945.25 946.2 904.2 906.05 99718 906.05 down up incorrect
500089.BSE DIC India Limited 20230228 0 380.05 383 376 380.25 1135 378.2636 up down incorrect
500092.BSE CRISIL Limited 20230228 0 3364.95 3449 3295.3 3380.05 2181 3380.05 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230228 0 313.5 318.75 298.8 305.45 1284117 303.8921 down down correct
500096.BSE Dabur India Limited 20230228 0 523.35 534.7 523.35 533.05 12945 533.05 up up correct
500101.BSE Arvind Limited 20230228 0 81.95 84.15 81.55 83 109732 83 up up correct
500102.BSE Ballarpur Industries Limited 20230228 0 0.75 0.78 0.74 0.75 596025 0.75
500103.BSE Bharat Heavy Electricals Limited 20230228 0 67.5 70.25 67.25 69.75 1151288 69.75 up up correct
500104.BSE Hindustan Petroleum Corporation Limited 20230228 0 214.2 216.45 212.55 215.15 273670 215.15 up up correct
500106.BSE IFCI Limited 20230228 0 10.88 11 10.81 10.9 1326639 10.9 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230228 0 19.25 20.05 19.25 19.7 344860 19.7 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230228 0 50.35 51.2 49.2 49.9 246128 49.9 down down correct
500113.BSE Steel Authority of India Limited 20230228 0 82.9 83.25 81.8 82.7 2441878 82.7 down down correct
500116.BSE IDBI Bank Limited 20230228 0 48.05 48.7 47.9 48.3 534690 48.3 up up correct
500117.BSE DCW Limited 20230228 0 48.15 48.65 46.75 47.25 113209 47.25 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230228 0 212.95 213.2 207.3 207.9 6764 207.9 down down correct
500120.BSE Diamines and Chemicals Limited 20230228 0 396.65 409.6 395 395.5 6752 395.5 down down correct
500123.BSE ELANTAS Beck India Limited 20230228 0 4950.05 5175 4768.25 5103.55 1919 5103.55 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230228 0 492.2 506.25 492.2 502.4 10394 502.4 up up correct
500128.BSE Electrosteel Castings Limited 20230228 0 34.75 34.75 32.8 33.75 126613 33.75 down down correct
500133.BSE ESAB India Limited 20230228 0 3800 3833 3737.9 3751.3 197 3751.3 down down correct
500135.BSE EPL Limited 20230228 0 158.45 162 157.3 159.95 50368 159.95 up up correct
500142.BSE FGP Limited 20230228 0 6.88 6.88 6.24 6.8 2464 6.8 down down correct
500144.BSE Finolex Cables Limited 20230228 0 699.1 710 690.65 704.4 26765 704.4 up up correct
500148.BSE Uflex Limited 20230228 0 352.05 388.15 347.15 378.15 167971 378.15 up up correct
500153.BSE Ganesh Benzoplast Limited 20230228 0 162.35 165.05 161.05 162.25 23628 162.25 down up incorrect
500160.BSE GTL Limited 20230228 0 5.47 5.47 5.17 5.21 59642 5.21 down up incorrect
500163.BSE Godfrey Phillips India Limited 20230228 0 1705.75 1788.1 1705.75 1775.2 2613 1775.2 up down incorrect
500165.BSE Kansai Nerolac Paints Limited 20230228 0 407 412.65 400.35 403.25 5046 403.25 down up incorrect
500166.BSE Goodricke Group Limited 20230228 0 188 189.85 186.25 188.05 2580 188.05 up down incorrect
500168.BSE Goodyear India Limited 20230228 0 1057.65 1057.65 1041.75 1047 561 1047 down up incorrect
500170.BSE GTN Industries Limited 20230228 0 32 32 30.2 30.35 1536 30.35 down up incorrect
500171.BSE GHCL Limited 20230228 0 512 520 511.95 514.35 8295 514.35 up down incorrect
500173.BSE GFL Ltd. 20230228 0 59.65 59.95 59 59.05 1730 59.05 down up incorrect
500183.BSE HFCL Limited 20230228 0 63 64.25 62.8 63.7 423791 63.7 up down incorrect
500185.BSE Hindustan Construction Company Limited 20230228 0 13.9 14.15 13.65 14 1597520 14 up down incorrect
500186.BSE Hindustan Oil Exploration Company Limited 20230228 0 140.3 140.3 138 138.35 18947 138.35 down down correct
500187.BSE HSIL Limited 20230228 0 333.05 349.85 333.05 346.35 22895 346.35 up up correct
500191.BSE HMT Limited 20230228 0 26.65 26.65 26.6 26.6 375 26.6 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230228 0 1.91 1.91 1.82 1.9 22430 1.9 down down correct
500206.BSE Margo Finance Limited 20230228 0 30.75 31.9 30 30.6 3726 30.6 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230228 0 2182.35 2182.35 2118.3 2138.35 953 2138.35 down down correct
500213.BSE International Travel House Limited 20230228 0 196 204 191 198.45 4366 198.45 up up correct
500214.BSE Ion Exchange (India) Limited 20230228 0 3370.95 3402.5 3309.25 3368.55 4816 3368.55 down down correct
500220.BSE Jasch Industries Limited 20230228 0 135 141.95 134 139.3 11667 139.3 up up correct
500223.BSE JCT Limited 20230228 0 2.24 2.3 2.2 2.29 935952 2.29 up up correct
500227.BSE Jindal Poly Films Limited 20230228 0 563.05 595 563.05 585.45 7051 585.45 up up correct
500228.BSE JSW Steel Limited 20230228 0 680.45 682.45 665.65 667.1 23414 667.1 down down correct
500231.BSE Umang Dairies Limited 20230228 0 55.15 58.05 55.15 56.2 1287 56.2 up up correct
500236.BSE Kanel Industries Limited 20230228 0 2 2 1.9 1.9 9713 1.9 down down correct
500239.BSE K G Denim Limited 20230228 0 29.6 29.6 26.65 27.95 3665 27.95 down down correct
500241.BSE Kirloskar Brothers Limited 20230228 0 361.3 371.5 361.3 368.3 4738 368.3 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230228 0 420.95 437.7 415.75 433.6 62117 433.6 up up correct
500248.BSE Krishna Filament Industries Limited 20230228 0 3.04 3.04 2.89 3.04 1803 3.04
500249.BSE KSB Limited 20230228 0 1856.05 1924.9 1856.05 1917.1 2285 1917.1 up up correct
500257.BSE Lupin Limited 20230228 0 653.85 665.05 650.55 659.2 26944 659.2 up up correct
500264.BSE Mafatlal Industries Limited 20230228 0 47.85 47.85 45.05 46.1 7677 46.1 down down correct
500265.BSE Maharashtra Seamless Limited 20230228 0 305.2 308.45 299.75 303.35 13784 303.35 down down correct
500266.BSE Maharashtra Scooters Ltd 20230228 0 4399 4460.15 4399 4451.15 50 4451.15 up up correct
500267.BSE Majestic Auto Limited 20230228 0 137.35 139.45 125.1 133.65 13742 133.65 down down correct
500271.BSE Max Financial Services Limited 20230228 0 702.65 705.9 685.15 692.45 28550 692.45 down down correct
500280.BSE Century Enka Limited 20230228 0 356.55 360.15 345.2 347.65 2721 347.65 down down correct
500284.BSE Lords Chloro Alkali Limited 20230228 0 155 161.15 153.25 160.9 9874 160.9 up up correct
500285.BSE SpiceJet Limited 20230228 0 39.3 39.35 36.9 37.25 715212 37.25 down down correct
500288.BSE Morepen Laboratories Limited 20230228 0 24.9 25.6 24.9 25.4 260140 25.4 up up correct
500298.BSE National Peroxide Limited 20230228 0 1438.4 1438.4 1381 1401.5 1282 1401.5 down down correct
500300.BSE Grasim Industries Limited 20230228 0 1566.05 1583.95 1557.6 1577.8 13235 1577.8 up up correct
500304.BSE NIIT Limited 20230228 0 323.45 325.85 315.55 317.3 10313 317.3 down down correct
500306.BSE Jaykay Enterprises Limited 20230228 0 50.15 54.35 50.15 52.85 19054 52.85 up up correct
500307.BSE Nirlon Limited 20230228 0 345.55 352.05 345.5 347.15 1837 347.15 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230228 0 154.5 155.5 151.35 152 489639 152 down down correct
500313.BSE Oil Country Tubular Limited 20230228 0 13.75 14 13.75 13.9 6 13.9 up up correct
500314.BSE Oriental Hotels Limited 20230228 0 77.5 79.6 77 77.5 61244 77.5
500317.BSE Oswal Agro Mills Limited 20230228 0 29.5 30.5 28.95 29.45 32947 29.45 down down correct
500319.BSE Indian Sucrose Limited 20230228 0 59.45 59.45 49 54.45 19658 54.45 down down correct
500330.BSE Raymond Limited 20230228 0 1258.95 1282.55 1248.55 1271.5 15382 1271.5 up up correct
500331.BSE Pidilite Industries Limited 20230228 0 2284 2313.25 2267.5 2300.25 16887 2300.25 up up correct
500333.BSE Pix Transmissions Limited 20230228 0 754.55 760.75 734.7 743.3 1304 743.3 down down correct
500335.BSE Birla Corporation Limited 20230228 0 853.15 877 846.15 870.8 3845 870.8 up up correct
500336.BSE Surya Roshni Limited 20230228 0 685.05 688.45 663 667.1 16662 667.1 down down correct
500338.BSE Prism Johnson Limited 20230228 0 105.6 106.65 103.05 104.25 37686 104.25 down down correct
500339.BSE Rain Industries Limited 20230228 0 153.9 156.65 150.3 153.7 250661 153.7 down down correct
500343.BSE AMJ Land Holdings Limited 20230228 0 26 26.3 25.35 25.7 494 25.7 down down correct
500346.BSE Punjab Communications Limited 20230228 0 29.55 30.95 29.55 30 502 30 up up correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230228 0 40.35 40.6 39.4 39.9 4162 39.9 down down correct
500355.BSE Rallis India Limited 20230228 0 199 199.35 195.55 196.6 8941 196.6 down down correct
500356.BSE Shree Rama Newsprint Limited 20230228 0 11.42 11.69 11 11.64 2713 11.64 up up correct
500357.BSE Rama Paper Mills Limited 20230228 0 24 25.85 24 24.65 2376 24.65 up up correct
500358.BSE Rama Petrochemicals Limited 20230228 0 3.6 3.65 3.55 3.65 889 3.65 up up correct
500360.BSE Rapicut Carbides Limited 20230228 0 48.4 48.4 44.5 46.95 1757 46.95 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230228 0 14.7 14.7 14 14.5 76762 14.5 down down correct
500366.BSE Rolta India Limited 20230228 0 2.6 2.67 2.57 2.6 29099 2.6
500367.BSE Rubfila International Limited 20230228 0 65.7 66.9 64.5 65 34206 65 down down correct
500370.BSE Salora International Limited 20230228 0 36 36 36 36 0 36
500380.BSE JK Lakshmi Cement Limited 20230228 0 681.25 687.95 667.05 672.35 9008 672.35 down down correct
500387.BSE Shree Cement Limited 20230228 0 25702.05 26230.7 25649 26112.2 1469 26112.2 up up correct
500390.BSE Reliance Infrastructure Limited 20230228 0 129 132.9 126.95 130.55 175108 130.55 up up correct
500402.BSE SPML Infra Limited 20230228 0 23.65 25.05 23 23 3510 23 down down correct
500403.BSE Sundram Fasteners Limited 20230228 0 982.5 1000.75 975.1 981.5 1502 981.5 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230228 0 131.35 132.9 128 131.2 152260 131.2 down down correct
500405.BSE Supreme Petrochem Limited 20230228 0 379.8 382.75 370 372.05 918 372.05 down down correct
500407.BSE Swaraj Engines Limited 20230228 0 1568.75 1573.05 1511 1545.95 1562 1545.95 down down correct
500408.BSE Tata Elxsi Limited 20230228 0 6380 6392.25 6080 6127.35 27911 6127.35 down down correct
500410.BSE ACC Limited 20230228 0 1675.15 1773.25 1673.15 1732.25 52732 1732.25 up up correct
500411.BSE Thermax Limited 20230228 0 2152 2166.9 2129.4 2153.85 5321 2153.85 up up correct
500412.BSE Thirumalai Chemicals Limited 20230228 0 173 176.45 171.05 172.35 51769 172.35 down down correct
500414.BSE Timex Group India Limited 20230228 0 127.95 130.25 125 128.95 98656 128.95 up up correct
500418.BSE Tokyo Plast International Limited 20230228 0 93 93 93 93 2 93
500420.BSE Torrent Pharmaceuticals Limited 20230228 0 1461.05 1496.9 1454.3 1460.45 6248 1460.45 down down correct
500422.BSE Transchem Limited 20230228 0 21.1 23 20.65 21.75 1048 21.75 up up correct
500425.BSE Ambuja Cements Limited 20230228 0 329.5 353.35 324.3 342.05 1146096 342.05 up down incorrect
500426.BSE UTL Industries Limited 20230228 0 1.9 1.9 1.8 1.85 25630 1.85 down up incorrect
500429.BSE Uniphos Enterprises Limited 20230228 0 149.9 164.05 145.9 156.15 16921 156.15 up down incorrect
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230228 0 13676.15 13807.1 13676.1 13762.55 103 13762.55 up down incorrect
500460.BSE Mukand Limited 20230228 0 123.05 126.5 121.4 122.05 20267 122.05 down up incorrect
500463.BSE AGC Networks Limited 20230228 0 106.15 108.25 104 106.55 371 106.55 up down incorrect
500464.BSE Ucal Fuel Systems Limited 20230228 0 115.9 117.15 114.3 115.45 3468 115.45 down up incorrect
500472.BSE SKF India Limited 20230228 0 4504.95 4504.95 4447.25 4453.7 206 4453.7 down up incorrect
500540.BSE Premier Limited 20230228 0 2.37 2.5 2.37 2.42 4137 2.42 up up correct
500550.BSE Siemens Limited 20230228 0 3229.95 3261.65 3180.5 3246.25 7617 3246.25 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230228 0 550.5 568.8 541.55 552.05 13276 552.05 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230228 0 617.05 626.75 613.5 617.9 22627 617.9 up up correct
500655.BSE Garware Polyester Limited 20230228 0 606.85 624.95 606.85 613.45 10621 613.45 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230228 0 1311.2 1348 1308.35 1334.7 5460 1334.7 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230228 0 534.95 535 521.55 525.4 39801 525.4 down down correct
500672.BSE Novartis India Limited 20230228 0 590.9 608.35 590.9 600.75 342 600.75 up up correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230228 0 126.95 128.15 124.35 125.15 89203 125.15 down up incorrect
500696.BSE Hindustan Unilever Ltd 20230228 0 2468.4 2474.5 2434.7 2457.65 28282 2457.65 down up incorrect
500730.BSE NOCIL Limited 20230228 0 229.85 229.85 218.85 220.3 13505 220.3 down up incorrect
500777.BSE Tamilnadu Petroproducts Limited 20230228 0 79.1 80.65 78 79.2 22797 79.2 up down incorrect
500790.BSE Nestlé India Limited 20230228 0 18630.05 18711.75 18458.7 18657.95 989 18657.95 up down incorrect
500800.BSE Tata Consumer Products Limited 20230228 0 710.4 717.95 705.75 714.4 36437 714.4 up down incorrect
500825.BSE Britannia Industries Limited 20230228 0 4377.15 4472.35 4377.15 4461.75 2098 4461.75 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230228 0 1460 1481.45 1454.25 1473.7 8651 1473.7 up up correct
500875.BSE ITC Limited 20230228 0 382 384.1 375.05 376.8 219870 376.8 down down correct
500890.BSE Modi Rubber Limited 20230228 0 65.85 68.95 65.85 68.9 88 68.9 up up correct
500940.BSE Finolex Industries Limited 20230228 0 165.35 172.25 165.35 169.1 41801 169.1 up up correct
501148.BSE Dalal Street Investments Limited 20230228 0 224.9 224.9 219.5 219.5 21 219.5 down down correct
501150.BSE Centrum Capital Limited 20230228 0 20.85 21.25 20.7 21.05 18068 21.05 up up correct
501242.BSE TCI Finance Limited 20230228 0 3.59 3.59 3.59 3.59 0 3.59
501298.BSE Industrial & Prudential Investment Company Limited 20230228 0 1938 1938 1847 1857.2 93 1857.2 down down correct
501301.BSE Tata Investment Corporation Limited 20230228 0 1987 2054.9 1976.7 2033.4 6632 2033.4 up up correct
501370.BSE Walchand PeopleFirst Limited 20230228 0 122.95 122.95 119.25 119.25 7 119.25 down down correct
501391.BSE W.H. Brady & Company Limited 20230228 0 232 258 230.05 237.4 287 237.4 up up correct
501421.BSE TechNVision Ventures Limited 20230228 0 205.65 205.65 195.45 195.45 8 195.45 down down correct
501423.BSE Shaily Engineering Plastics Limited 20230228 0 1072.95 1115 1041.65 1090.45 398 1090.45 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230228 0 860 899 853.7 885.7 5541 885.7 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230228 0 675.15 675.15 675.15 675.15 3 675.15
501700.BSE IndiaNivesh Limited 20230228 0 60.7 62.7 60.4 61.6 13073 61.6 up up correct
501831.BSE Coastal Corporation Limited 20230228 0 210.75 215.1 206.8 214.95 567 214.95 up up correct
502137.BSE Deccan Cements Limited 20230228 0 447.2 453.95 441 444.9 549 444.9 down down correct
502168.BSE NCL Industries Limited 20230228 0 168.05 170.55 167.4 168.75 2855 168.75 up up correct
502175.BSE Saurashtra Cement Limited 20230228 0 50 52 49.1 50.95 28740 50.95 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230228 0 62.3 65 62.3 64.5 4373 64.5 up up correct
502281.BSE Triveni Glass Limited 20230228 0 22.6 22.6 22.6 22.6 41514 22.6
502294.BSE Nilachal Refractories Limited 20230228 0 39 39 37.05 37.05 29 37.05 down down correct
502330.BSE Andhra Paper Limited 20230228 0 422.1 425.2 419.35 421.8 4276 421.8 down down correct
502448.BSE Rollatainers Limited 20230228 0 0.91 0.91 0.91 0.91 67432 0.91
502450.BSE Seshasayee Paper and Boards Limited 20230228 0 246.65 247.95 240 241.7 1513 241.7 down down correct
502820.BSE DCM Limited 20230228 0 77.5 77.9 74.45 75.9 2137 75.9 down down correct
502865.BSE Forbes & Company Limited 20230228 0 616.15 639.75 616.15 627.2 791 627.2 up up correct
502873.BSE H.P. Cotton Textile Mills Limited 20230228 0 82.2 89.5 82.2 86.5 1207 86.5 up up correct
502901.BSE Jamshri Realty Limited 20230228 0 4100 4100 4100 4100 1 4100
502986.BSE Vardhman Textiles Limited 20230228 0 308.7 309.95 307 307.75 23563 307.75 down down correct
503100.BSE The Phoenix Mills Limited 20230228 0 1341.95 1413.65 1305.55 1383.25 14372 1383.25 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230228 0 264.9 267.9 257 258.7 646 258.7 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230228 0 174.8 191 173 180.15 42382 180.15 up down incorrect
503229.BSE Simplex Realty Limited 20230228 0 82.95 82.95 76 81.9 459 81.9 down up incorrect
503310.BSE Swan Energy Limited 20230228 0 253.4 257.95 252.75 254.45 9842 254.45 up down incorrect
503349.BSE The Victoria Mills Limited 20230228 0 2282 2399.9 2280 2285 65 2285 up down incorrect
503657.BSE Veer Energy & Infrastructure Limited 20230228 0 10.3 10.9 10.3 10.56 20817 10.56 up down incorrect
503722.BSE Banswara Syntex Limited 20230228 0 130.05 133.5 129.55 130.7 3132 130.7 up down incorrect
503804.BSE Shri Dinesh Mills Limited 20230228 0 520.5 550 520.5 549.9 4107 549.9 up down incorrect
503806.BSE SRF Limited 20230228 0 2203.25 2203.25 2153.95 2168.4 19785 2168.4 down up incorrect
503811.BSE Siyaram Silk Mills Limited 20230228 0 455.1 459.15 451 452.55 4788 452.55 down down correct
503816.BSE Swadeshi Polytex Limited 20230228 0 45.85 45.85 45.85 45.85 7550 45.85
503960.BSE Bharat Bijlee Limited 20230228 0 2508.6 2625 2507.7 2547.65 6822 2547.65 up up correct
504028.BSE GEE Limited 20230228 0 69.85 72 67.95 71.55 35770 71.55 up up correct
504058.BSE Indo National Limited 20230228 0 317.05 319.05 308.55 315.05 537 315.05 down down correct
504067.BSE Zensar Technologies Limited 20230228 0 281.55 296.25 279.3 290.2 156579 290.2 up up correct
504076.BSE Jyoti Limited 20230228 0 17.55 17.55 16.05 16.85 12882 16.85 down up incorrect
504084.BSE Kaycee Industries Limited 20230228 0 6900 7100 6900 7097.5 16 7097.5 up down incorrect
504092.BSE Indokem Limited 20230228 0 101.7 105.9 100.7 105.8 2610 105.8 up down incorrect
504093.BSE Panasonic Energy India Co. Ltd 20230228 0 238.35 247 238.35 239.45 1167 239.45 up down incorrect
504112.BSE Nelco Limited 20230228 0 552 584.35 552 576.1 11251 576.1 up down incorrect
504132.BSE Permanent Magnets Limited 20230228 0 742 780 741 767 6206 767 up down incorrect
504176.BSE High Energy Batteries (India) Limited 20230228 0 336 347 336 343.3 5488 343.3 up down incorrect
504180.BSE The Standard Batteries Limited 20230228 0 27.25 29.2 27.25 28.85 3421 28.85 up down incorrect
504240.BSE Delton Cables Limited 20230228 0 67 70.7 67 68.8 1517 68.8 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230228 0 793.95 793.95 768 770.8 346 770.8 down down correct
504286.BSE Delta Manufacturing Limited 20230228 0 68.95 69.85 68.2 68.35 836 68.35 down down correct
504340.BSE Confidence Finance and Trading Limited 20230228 0 11.13 11.13 11.13 11.13 2 11.13
504351.BSE Empower India Limited 20230228 0 0.16 0.16 0.16 0.16 0 0.16
504378.BSE Nyssa Corporation Limited 20230228 0 4.55 5.1 4.51 4.96 302617 4.96 up up correct
504605.BSE Uni Abex Alloy Products Limited 20230228 0 796 817.45 783 807.4 1706 807.4 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230228 0 1100 1143.55 1081.85 1098.15 6777 1098.15 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230228 0 1.93 1.98 1.84 1.94 1058 1.94 up up correct
504786.BSE Investment & Precision Castings Limited 20230228 0 294 301 294 299.75 1559 299.75 up up correct
504810.BSE Informed Technologies India Limited 20230228 0 51.7 52.8 48.2 49.25 1090 49.25 down down correct
504840.BSE Kaira Can Company Limited 20230228 0 2243.9 2243.9 2212 2216 31 2216 down down correct
504879.BSE Orient Abrasives Limited 20230228 0 26.05 26.25 25.5 26.1 4848 26.1 up up correct
504882.BSE National Standard (india) Ltd 20230228 0 4270 4524.95 4221 4436.75 82 4436.75 up up correct
504908.BSE Duncan Engineering Limited 20230228 0 370 378.95 369 374.5 166 374.5 up up correct
504959.BSE Stovec Industries Limited 20230228 0 2240.95 2250 2200 2238.6 663 2238.6 down down correct
504961.BSE Tayo Rolls Limited 20230228 0 64.95 64.95 63.5 64.55 2228 64.55 down down correct
504966.BSE The Tinplate Company of India Limited 20230228 0 308.05 310.8 304.05 304.8 4637 304.8 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230228 0 578 600.95 571.3 575.5 4524 575.5 down down correct
504988.BSE Welcast Steels Limited 20230228 0 689.75 689.8 689.75 689.8 2 689.8 up up correct
505029.BSE Atlas Cycles (Haryana) Limited 20230228 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230228 0 770 789.95 770 774.4 1632 774.4 up up correct
505075.BSE Setco Automotive Limited 20230228 0 8.62 8.65 8.1 8.12 35386 8.12 down down correct
505141.BSE Scooters India Limited 20230228 0 27 27.85 26.5 27.45 1860 27.45 up up correct
505160.BSE Talbros Automotive Components Limited 20230228 0 394 414.9 394 411.75 4530 411.75 up up correct
505163.BSE ZF Steering Gear (India) Limited 20230228 0 415 425 406 409.8 1183 409.8 down down correct
505192.BSE SML Isuzu Limited 20230228 0 686.9 707.15 686.9 698.85 724 698.85 up up correct
505196.BSE TIL Limited 20230228 0 140 147 140 145.05 219 145.05 up up correct
505200.BSE Eicher Motors Limited 20230228 0 3129.5 3180 3095 3104.6 10303 3104.6 down down correct
505216.BSE Alfred Herbert (India) Limited 20230228 0 677 704 676.5 704 16 704 up up correct
505242.BSE Dynamatic Technologies Limited 20230228 0 2536.15 2575.6 2510 2548.5 486 2548.5 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230228 0 61.8 61.8 60.2 61.2 4 61.2 down down correct
505255.BSE GMM Pfaudler Limited 20230228 0 1570.85 1657.95 1544.8 1623.65 6484 1623.65 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230228 0 690 690 665 665 3 665 down down correct
505355.BSE Nesco Limited 20230228 0 532.05 535 510.5 519.35 11036 519.35 down down correct
505358.BSE Integra Engineering India Limited 20230228 0 95.25 95.25 92.15 92.4 9782 92.4 down down correct
505368.BSE Revathi Equipment Limited 20230228 0 1136 1182.15 1134.8 1138.55 257 1138.55 up up correct
505509.BSE Responsive Industries Limited 20230228 0 123.55 125.15 122 123.1 902 123.1 down down correct
505523.BSE Maharashtra Corporation Limited 20230228 0 1.48 1.48 1.48 1.48 563181 1.48
505533.BSE Westlife Development Limited 20230228 0 661.9 670.35 639.6 647.85 7741 647.85 down up incorrect
505590.BSE SVP Global Ventures Limited 20230228 0 16.15 16.2 15.6 15.6 206921 15.6 down up incorrect
505650.BSE Skyline Millars Limited 20230228 0 11.65 11.65 10.62 11.19 5299 11.19 down up incorrect
505681.BSE Bimetal Bearings Limited 20230228 0 400.2 400.25 396 399.3 138 399.3 down up incorrect
505693.BSE La Tim Metal & Industries Limited 20230228 0 8.16 8.6 8.15 8.23 56379 8.23 up down incorrect
505700.BSE Elecon Engineering Company Limited 20230228 0 372.6 396.9 372.6 394.7 96169 394.7 up down incorrect
505712.BSE Him Teknoforge Limited 20230228 0 81.8 82.6 78.2 78.95 4341 78.95 down up incorrect
505714.BSE Gabriel India Limited 20230228 0 153.25 154.5 150.2 152.45 77481 152.45 down up incorrect
505720.BSE Hercules Hoists Limited 20230228 0 197.35 197.35 193.6 193.8 647 193.8 down up incorrect
505726.BSE IFB Industries Limited 20230228 0 830.95 850.3 821.2 827.05 1311 827.05 down down correct
505729.BSE Singer India Limited 20230228 0 65.45 66.5 65.25 65.85 24813 65.85 up up correct
505737.BSE International Combustion (India) Limited 20230228 0 355.95 359.8 353 356.2 731 356.2 up up correct
505750.BSE Jost's Engineering Company Limited 20230228 0 503.05 525 503.05 520 681 520 up up correct
505790.BSE Schaeffler India Limited 20230228 0 2945.05 3002.9 2941.6 2981.7 1713 2981.7 up up correct
505800.BSE Rane Holdings Limited 20230228 0 922.45 924.25 902.15 906.8 220 906.8 down down correct
505827.BSE SNL Bearings Limited 20230228 0 265 265.9 258 258.1 1552 258.1 down down correct
505840.BSE Jaipan Industries Limited 20230228 0 35.4 35.4 30.25 31.1 1386 31.1 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230228 0 104.9 112 102.45 105.1 97316 105.1 up up correct
505854.BSE TRF Limited 20230228 0 157.1 160.75 156.65 157.8 1919 157.8 up up correct
505872.BSE WPIL Limited 20230228 0 1885 1908.45 1863 1885.75 8034 1885.75 up up correct
505890.BSE Kennametal India Limited 20230228 0 2004.3 2081.9 1968.5 1996.6 472 1996.6 down down correct
505893.BSE Hindustan Hardy Limited 20230228 0 253.1 273.8 253.1 269.85 327 269.85 up up correct
505978.BSE Triton Valves Limited 20230228 0 1512 1543 1490 1495.8 589 1495.8 down down correct
506022.BSE Prakash Industries Limited 20230228 0 54.8 55.4 54.05 54.35 24960 54.35 down down correct
506074.BSE Arshiya Limited 20230228 0 6.32 6.32 6.32 6.32 230573 6.32
506076.BSE Grindwell Norton Limited 20230228 0 1852.3 1875 1790 1803 4304 1803 down down correct
506079.BSE Lakshmi Precision Screws Limited 20230228 0 4.92 4.92 4.92 4.92 15 4.92
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230228 0 76 76.5 73.25 76.5 1564 76.5 up up correct
506109.BSE Genesys International Corporation Limited 20230228 0 385.65 399.85 383.25 395.9 301 395.9 up up correct
506146.BSE Visagar Polytex Limited 20230228 0 0.93 0.95 0.9 0.93 216892 0.93
506184.BSE Kanani Industries Limited 20230228 0 7.65 7.75 7.32 7.61 4671 7.61 down down correct
506194.BSE Arihant Superstructures Limited 20230228 0 206.1 206.2 200.45 201.75 641 201.75 down down correct
506197.BSE Bliss GVS Pharma Limited 20230228 0 78.9 80 77.7 79.55 5881 79.55 up up correct
506222.BSE INEOS Styrolution India Limited 20230228 0 720.9 755 717.75 742.8 852 742.8 up up correct
506235.BSE Alembic Limited 20230228 0 62.8 62.8 60.75 61.05 16247 61.05 down down correct
506248.BSE Amines & Plasticizers Limited 20230228 0 89.5 89.5 86.5 87.85 2521 87.85 down down correct
506260.BSE Anuh Pharma Limited 20230228 0 85 85 83 84.45 7757 84.45 down down correct
506261.BSE Modison Metals Limited 20230228 0 64 64 61.6 62.1 8543 62.1 down down correct
506285.BSE Bayer CropScience Limited 20230228 0 4389.1 4402 4234 4268.5 398 4268.5 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230228 0 39 39 37.05 37.05 469 37.05 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230228 0 232.95 250.8 228.6 245.45 4823 245.45 up up correct
506480.BSE GOCL Corporation Limited 20230228 0 315.9 321.25 309.4 312.55 1067 312.55 down down correct
506520.BSE Jayshree Chemicals Limited 20230228 0 6.09 6.24 5.55 5.79 16673 5.79 down down correct
506522.BSE J. L. Morison (India) Limited 20230228 0 1878 1878 1850.05 1850.05 116 1850.05 down down correct
506528.BSE Keltech Energies Limited 20230228 0 765 786 765 785.25 323 785.25 up up correct
506532.BSE Nitta Gelatin India Limited 20230228 0 662.85 679.9 650 655.15 4928 655.15 down down correct
506590.BSE Phillips Carbon Black Limited 20230228 0 116 119.4 115.45 118.55 69534 118.55 up up correct
506605.BSE Polychem Limited 20230228 0 900 900 900 900 5 900
506642.BSE Sadhana Nitro Chem Limited 20230228 0 115.05 117.45 113.2 115.15 36511 115.15 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230228 0 367.05 375 367.05 370.6 1759 370.6 up up correct
506687.BSE Transpek Industry Limited 20230228 0 1632 1655 1620 1628 1290 1628 down down correct
506690.BSE Unichem Laboratories Limited 20230228 0 299.3 300.15 292.15 296.65 1826 296.65 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230228 0 109.05 110.7 106.25 108.5 545 108.5 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230228 0 47.2 51.5 47.2 50.55 9833 50.55 up up correct
506820.BSE AstraZeneca Pharma India Limited 20230228 0 3328.45 3369.75 3278.75 3350.25 478 3350.25 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230228 0 65.9 74.95 65.15 74.1 631199 74.1 up up correct
506858.BSE Gujarat Petrosynthese Limited 20230228 0 32.5 32.55 31.25 31.25 919 31.25 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230228 0 630.2 644.75 630.1 642.05 1675 642.05 up up correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230228 0 63.8 64.8 63.6 64.8 198 64.8 up up correct
506919.BSE Makers Laboratories Limited 20230228 0 98.4 105 98.4 103 23076 103 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230228 0 133.1 133.1 133 133 37 133 down down correct
507155.BSE Jagatjit Industries Limited 20230228 0 91.95 91.95 88.75 88.8 1272 88.8 down down correct
507180.BSE Kesar Enterprises Limited 20230228 0 59.6 60.8 50 52.75 3155 52.75 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230228 0 9.82 9.82 9.53 9.7 3164 9.7 down down correct
507488.BSE G.M. Breweries Limited 20230228 0 553.75 555.2 541.85 545.85 1938 545.85 down down correct
507490.BSE Rana Sugars Limited 20230228 0 21.5 21.75 20.85 20.95 59953 20.95 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230228 0 16.65 17.1 15.9 17 5205 17 up up correct
507508.BSE Riga Sugar Company Limited 20230228 0 6.95 6.95 6.9 6.9 72 6.9 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230228 0 114.2 116.55 112.9 114.6 184094 114.6 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230228 0 351.1 361.7 351.1 355.7 957 355.7 up up correct
507552.BSE Foods and Inns Limited 20230228 0 127 129.5 126 128 11826 128 up up correct
507580.BSE IVP Limited 20230228 0 128.2 128.2 124.55 126.3 2242 126.3 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230228 0 111.3 118.8 108.4 108.4 29932 108.4 down down correct
507621.BSE Milkfood Limited 20230228 0 637.5 637.5 620.6 624.5 115 624.5 down down correct
507645.BSE Polson Limited 20230228 0 9401.1 9848.95 9401.1 9603.35 13 9603.35 up up correct
507685.BSE Wipro Limited 20230228 0 391.5 393 385.8 387.05 241119 387.05 down down correct
507690.BSE Orient Beverages Limited 20230228 0 121 125.9 116.3 123.4 1343 123.4 up up correct
507717.BSE Dhanuka Agritech Limited 20230228 0 645.1 677.4 645.1 664.55 1101 664.55 up up correct
507747.BSE TTK Healthcare Limited 20230228 0 887.7 913.2 882.8 900.1 77 900.1 up up correct
507753.BSE TGV SRAAC Limited 20230228 0 109.8 112.25 105.3 106.65 163095 106.65 down down correct
507759.BSE Lime Chemicals Limited 20230228 0 20.5 21.65 20.5 21.25 378 21.25 up up correct
507779.BSE Kanpur Plastipack Limited 20230228 0 85 89.1 82.15 83.55 13287 83.55 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230228 0 105.7 105.7 101.4 101.6 3496 101.6 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230228 0 325 325 313 317.7 881 317.7 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230228 0 55.25 58.7 55.25 57.7 18929 57.7 up up correct
507813.BSE National Oxygen Limited 20230228 0 68.25 68.25 68.25 68.25 570 68.25
507815.BSE Gillette India Limited 20230228 0 4750.05 4782 4601.15 4675.6 500 4675.6 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230228 0 144.5 144.5 134 144.5 412 144.5
507828.BSE Ansal Housing Limited 20230228 0 3.64 3.75 3.51 3.65 99887 3.65 up up correct
507836.BSE Mac Charles (India) Limited 20230228 0 389.95 389.95 356 356 136 356 down up incorrect
507864.BSE Pioneer Investcorp Limited 20230228 0 32 33.45 30.55 31.6 2968 31.6 down up incorrect
507872.BSE Ashnoor Textile Mills Limited 20230228 0 37.2 37.2 34.6 34.6 150 34.6 down up incorrect
507878.BSE Unitech Limited 20230228 0 1.66 1.68 1.58 1.59 826861 1.59 down up incorrect
507880.BSE VIP Industries Limited 20230228 0 648.5 654.7 626.9 639.15 9487 639.15 down up incorrect
507910.BSE Fiberweb (India) Limited 20230228 0 35.05 35.45 34.75 35.3 3387 35.3 up down incorrect
507912.BSE LKP Finance Limited 20230228 0 77.85 77.85 74.15 74.95 2071 74.95 down up incorrect
507944.BSE Bajaj Steel Industries Limited 20230228 0 985 1030 985 998.5 12196 998.5 up down incorrect
507948.BSE Key Corp Limited 20230228 0 49.65 50.5 49.65 49.75 2306 49.75 up down incorrect
507960.BSE Gujarat Hotels Limited 20230228 0 147 147 130 135 6117 135 down up incorrect
507966.BSE Ras Resorts and Apart Hotels Limited 20230228 0 31.5 31.5 28.5 31.45 4156 31.45 down up incorrect
507970.BSE Paramount Cosmetics (India) Limited 20230228 0 35.2 36.85 35.2 36.7 1421 36.7 up down incorrect
507981.BSE Jindal Hotels Limited 20230228 0 41 41.9 40.05 40.85 617 40.85 down up incorrect
507998.BSE Simmonds Marshall Limited 20230228 0 45.85 45.85 40 42.95 10961 42.95 down up incorrect
508136.BSE B & A Limited 20230228 0 260 270.85 260 269 1900 269 up down incorrect
508494.BSE Warren Tea Limited 20230228 0 61.25 63.95 61.25 63.95 125 63.95 up down incorrect
508664.BSE Best Eastern Hotels Limited 20230228 0 53.5 53.5 51 51 30 51 down up incorrect
508807.BSE IST Limited 20230228 0 465.1 478 463.8 467.05 404 467.05 up down incorrect
508869.BSE Apollo Hospitals Enterprise Limited 20230228 0 4402.35 4472.05 4360.05 4401.2 4851 4401.2 down up incorrect
508905.BSE SMIFS Capital Markets Limited 20230228 0 40 40.9 36.95 40.75 892 40.75 up down incorrect
508906.BSE Everest Industries Limited 20230228 0 730 735.1 722.5 726.45 167 726.45 down up incorrect
508918.BSE Greycells Education Limited 20230228 0 32.45 32.45 31.95 31.95 19 31.95 down up incorrect
508941.BSE Panasonic Carbon India Co. Limited 20230228 0 365.85 365.85 360.5 361.25 608 361.25 down down correct
508954.BSE Finkurve Financial Services Limited 20230228 0 78.6 81.65 78.1 79.7 208 79.7 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230228 0 4 4.08 3.71 3.75 99685 3.75 down down correct
508989.BSE Navneet Education Limited 20230228 0 97.45 99.75 95.45 99.1 17622 99.1 up up correct
508996.BSE Satra Properties (India) Limited 20230228 0 0.93 0.99 0.92 0.98 43797 0.98 up up correct
509009.BSE Ausom Enterprise Limited 20230228 0 61.05 68.6 59.55 60.5 712 60.5 down down correct
509040.BSE Netlink Solutions (India) Limited 20230228 0 57 57 53.5 54.7 5558 54.7 down down correct
509048.BSE Lancor Holdings Limited 20230228 0 27.8 28.25 27.6 27.6 14255 27.6 down down correct
509053.BSE Banas Finance Limited 20230228 0 11.24 11.24 10.37 10.73 107365 10.73 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230228 0 15.95 17.55 15.95 17.55 872 17.55 up up correct
509077.BSE Pressman Advertising Limited 20230228 0 75.4 75.4 68.3 69.75 127572 69.75 down down correct
509079.BSE Gufic Biosciences Limited 20230228 0 211 214 211 211.6 7662 211.6 up up correct
509152.BSE GRP Limited 20230228 0 2635.2 2820 2635.2 2820 36 2820 up up correct
509162.BSE Indag Rubber Limited 20230228 0 113.5 114.9 106.35 109.15 8972 109.15 down down correct
509196.BSE M M Rubber Company Limited 20230228 0 81.45 85.5 81 83.65 5822 83.65 up up correct
509220.BSE PTL Enterprises Limited 20230228 0 30.7 30.85 30.2 30.35 14923 30.35 down down correct
509243.BSE TVS Srichakra Limited 20230228 0 2757.25 2768.35 2690 2715.5 396 2715.5 down down correct
509438.BSE Benares Hotels Limited 20230228 0 3485 3485 3325 3349.35 98 3349.35 down down correct
509449.BSE Bhagawati Oxygen Limited 20230228 0 39 40.8 37.8 40.7 468 40.7 up up correct
509470.BSE Bombay Oxygen Investments Limited 20230228 0 11122 11390 10912 11000 21 11000 down down correct
509472.BSE Cravatex Limited 20230228 0 310.4 347.45 310.4 343.15 1135 343.15 up up correct
509480.BSE Berger Paints India Limited 20230228 0 550.05 582.6 550.05 580.2 81860 580.2 up up correct
509486.BSE Caprihans India Limited 20230228 0 108.75 108.75 97.05 99.45 73589 99.45 down down correct
509488.BSE Graphite India Limited 20230228 0 294.95 294.95 286.95 288.25 48634 288.25 down down correct
509525.BSE Empire Industries Limited 20230228 0 654 666.95 643.15 645.55 898 645.55 down down correct
509546.BSE Graviss Hospitality Limited 20230228 0 24.8 24.8 23.75 24.4 8361 24.4 down down correct
509557.BSE Garware Technical Fibres Limited 20230228 0 2945.55 2953 2911.15 2935.35 258 2935.35 down down correct
509563.BSE Garware Marine Industries Limited 20230228 0 8.35 8.76 8.35 8.76 288 8.76 up up correct
509567.BSE Goa Carbon Limited 20230228 0 428.5 435.55 415.25 416.45 6105 416.45 down down correct
509631.BSE HEG Limited 20230228 0 963.3 968.35 955.7 962.3 4728 962.3 down down correct
509635.BSE Hindustan Composites Limited 20230228 0 264.35 275.05 260.25 269.8 966 269.8 up up correct
509709.BSE International Conveyors Limited 20230228 0 54.45 54.45 52.65 53.4 11348 53.4 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230228 0 85.65 87.9 85.05 85.55 1727 85.55 down down correct
509820.BSE Huhtamaki India Limited 20230228 0 197.05 198.95 194.15 197.65 1680 197.65 up up correct
509835.BSE Premier Synthetics Limited 20230228 0 20.45 20.5 18.4 18.45 1132 18.45 down down correct
509895.BSE Hindoostan Mills Limited 20230228 0 228.95 228.95 228.95 228.95 2 228.95
509930.BSE The Supreme Industries Limited 20230228 0 2745.3 2816.45 2706.3 2759.65 4049 2759.65 up up correct
509966.BSE VST Industries Limited 20230228 0 3035.7 3115 2915 3069.75 1388 3069.75 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230228 0 5.42 5.45 5.27 5.29 32159 5.29 down down correct
511012.BSE Yamini Investments Company Limited 20230228 0 0.69 0.69 0.66 0.66 1149011 0.66 down down correct
511066.BSE Sakthi Finance Limited 20230228 0 29.5 30.2 28.5 29.95 825 29.95 up up correct
511076.BSE Sat Industries Limited 20230228 0 67.05 68 64.45 64.85 9641 64.85 down down correct
511108.BSE Shiva Texyarn Limited 20230228 0 116.1 118.15 111.8 113.05 2258 113.05 down down correct
511116.BSE Quadrant Televentures Limited 20230228 0 0.92 0.97 0.89 0.89 982485 0.89 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230228 0 8.99 9.2 8.55 8.74 7919 8.74 down down correct
511147.BSE Wall Street Finance Limited 20230228 0 33.95 33.95 31.4 32.25 86 32.25 down down correct
511196.BSE Can Fin Homes Limited 20230228 0 570.05 578.4 567.8 575.1 17229 575.1 up up correct
511355.BSE India Cements Capital Limited 20230228 0 9.85 9.85 8.53 9.47 5263 9.47 down down correct
511359.BSE Ad-Manum Finance Limited 20230228 0 50 51.2 47.35 47.4 392 47.4 down down correct
511377.BSE Mehta Integrated Finance Limited 20230228 0 15.9 15.9 15.9 15.9 150 15.9
511389.BSE Videocon Industries Limited 20230228 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230228 0 23.55 23.55 23.55 23.55 40 23.55
511411.BSE Shristi Infrastructure Development Corporation Limited 20230228 0 23.5 24.9 22.5 24.35 524 24.35 up up correct
511413.BSE Crest Ventures Limited 20230228 0 173.3 173.3 167.45 168.45 303 168.45 down down correct
511431.BSE Vakrangee Limited 20230228 0 21.65 22.65 21.6 21.75 561536 21.75 up up correct
511441.BSE Gujarat Credit Corporation Limited 20230228 0 22.75 23.3 21.5 21.55 5089 21.55 down down correct
511451.BSE Dharani Finance Limited 20230228 0 7.59 7.59 7.28 7.28 11 7.28 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230228 0 20 20 18.6 19.25 77386 19.25 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230228 0 23.7 23.95 23.3 23.55 4017 23.55 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230228 0 22.35 23.6 22.25 22.45 928 22.45 up up correct
511505.BSE Capital Trust Limited 20230228 0 75.6 75.6 75 75.05 427 75.05 down down correct
511509.BSE Vivo Bio Tech Limited 20230228 0 25.1 25.45 22.7 24.85 6611 24.85 down down correct
511523.BSE Veerhealth Care Limited 20230228 0 20.5 20.5 19.95 20.25 4030 20.25 down down correct
511525.BSE Pan India Corporation Limited 20230228 0 1.96 2.05 1.95 1.97 74130 1.97 up down incorrect
511533.BSE Sahara Housingfina Corporation Limited 20230228 0 41.15 47.3 41.15 44.95 864 44.95 up down incorrect
511543.BSE GSB Finance Limited 20230228 0 9.5 9.5 9.5 9.5 325 9.5
511549.BSE Morarka Finance Limited 20230228 0 103.95 103.95 97.05 98.5 2184 98.5 down up incorrect
511551.BSE Monarch Networth Capital Limited 20230228 0 194.55 219.1 194.55 209.15 5608 209.15 up down incorrect
511557.BSE Pro Fin Capital Services Ltd 20230228 0 1.01 1.05 1.01 1.03 651355 1.03 up down incorrect
511559.BSE Times Guaranty Limited 20230228 0 45 46.9 45 45.85 229 45.85 up down incorrect
511571.BSE Som Datt Finance Corporation Limited 20230228 0 89.35 97.45 89.35 89.4 38252 89.4 up down incorrect
511593.BSE Libord Finance Limited 20230228 0 6.6 6.6 6.1 6.45 395 6.45 down up incorrect
511601.BSE Yash Management & Satellite Ltd 20230228 0 17.5 17.95 16.7 16.75 17875 16.75 down up incorrect
511605.BSE Arihant Capital Markets Limited 20230228 0 45 45 42.05 42.45 5010 42.45 down up incorrect
511609.BSE ISL Consulting Limited 20230228 0 28.5 28.5 28 28 400 28 down up incorrect
511611.BSE DCM Financial Services Limited 20230228 0 3.65 3.9 3.65 3.7 2850 3.7 up up correct
511628.BSE IM+ Capitals Limited 20230228 0 280.4 284.9 266.8 275.15 3320 275.15 down down correct
511658.BSE Nettlinx Limited 20230228 0 271.55 271.55 248 263.5 31569 263.5 down down correct
511672.BSE Scan Steels Limited 20230228 0 35.2 35.2 33 33.7 10021 33.7 down down correct
511676.BSE GIC Housing Finance Limited 20230228 0 169.15 169.15 163 165.4 44644 165.4 down down correct
511714.BSE Nimbus Projects Limited 20230228 0 41.8 41.8 41.8 41.8 0 41.8
511724.BSE Baid Leasing and Finance Co. Ltd 20230228 0 39.2 39.2 36.05 37.45 60653 37.45 down down correct
511726.BSE Vipul Limited 20230228 0 13.95 13.95 13 13.3 4392 13.3 down down correct
511736.BSE Ushdev International Limited 20230228 0 1.15 1.23 1 1.12 78152 1.12 down up incorrect
511742.BSE Ugro Capital Limited 20230228 0 148.7 154 148.7 150.05 1880 150.05 up down incorrect
511754.BSE Shalibhadra Finance Limited 20230228 0 149.4 154.85 142.1 144.7 587 144.7 down up incorrect
511758.BSE Mansi Finance (Chennai) Limited 20230228 0 43.95 43.95 43.95 43.95 3726 43.95
511764.BSE Upasana Finance Limited 20230228 0 28.35 30.6 28.35 28.9 18131 28.9 up down incorrect
511766.BSE Muthoot Capital Services Limited 20230228 0 272.95 273.8 260.95 263.35 420 263.35 down up incorrect
511768.BSE Master Trust Limited 20230228 0 126.55 127.7 118.05 126.8 7251 126.8 up down incorrect
512018.BSE Cni Research Limited 20230228 0 2.35 2.43 2.3 2.32 19500 2.32 down up incorrect
512020.BSE Saraswati Commercial (India) Limited 20230228 0 2700 2700 2630.1 2699.2 42 2699.2 down up incorrect
512048.BSE Luharuka Media & Infra Limited 20230228 0 3.9 3.94 3.61 3.81 155052 3.81 down up incorrect
512068.BSE Deccan Gold Mines Limited 20230228 0 41.6 43.05 41.6 42.9 116485 42.9 up down incorrect
512093.BSE Cranes Software International Limited 20230228 0 3.29 3.29 2.91 3.09 32496 3.09 down up incorrect
512175.BSE Vama Industries Limited 20230228 0 5.2 5.62 5.18 5.62 378327 5.62 up up correct
512179.BSE Sunteck Realty Limited 20230228 0 304.05 305.95 298.3 301.75 7937 301.75 down down correct
512247.BSE Ashirwad Capital Limited 20230228 0 5.15 5.28 4.97 5.03 13473 5.03 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230228 0 2.59 2.61 2.52 2.55 24584 2.55 down down correct
512267.BSE Media Matrix Worldwide Limited 20230228 0 12.98 12.98 11.77 12.06 160945 12.06 down down correct
512279.BSE N2N Technologies Limited 20230228 0 8 8 8 8 100 8
512289.BSE Shirpur Gold Refinery Limited 20230228 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230228 0 44 49.15 44 46.25 3729 46.25 up up correct
512379.BSE Cressanda Solutions Limited 20230228 0 26.1 27.5 26.1 26.45 264023 26.45 up up correct
512393.BSE Shardul Securities Limited 20230228 0 96 96 96 96 100 96
512437.BSE Apollo Finvest (India) Limited 20230228 0 450 453.75 423 427.05 974 427.05 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230228 0 588 588.15 571.4 585.1 662 585.1 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230228 0 282.9 284 276.6 279.5 92644 279.5 down down correct
512463.BSE Shree Global Tradefin Limited 20230228 0 7.41 7.67 7.16 7.23 425028 7.23 down down correct
512477.BSE Betex India Limited 20230228 0 75.9 75.9 74.5 74.5 139 74.5 down down correct
512493.BSE Garnet International Limited 20230228 0 65.2 65.2 59.2 60 6160 60 down down correct
512499.BSE Shalimar Productions Limited 20230228 0 0.49 0.49 0.49 0.49 188922 0.49
512519.BSE Donear Industries Limited 20230228 0 76.65 79.1 76.25 77.95 18428 77.95 up up correct
512527.BSE Super Sales India Limited 20230228 0 749 765 740 755.65 29 755.65 up up correct
512529.BSE Sequent Scientific Limited 20230228 0 63.85 64.7 62.1 62.35 53028 62.35 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230228 0 69.25 70.2 68.1 69.5 2119 69.5 up up correct
512553.BSE Zenith Exports Limited 20230228 0 84.2 89.95 84.2 89.95 54 89.95 up up correct
512573.BSE Avanti Feeds Limited 20230228 0 369.9 369.95 365.05 365.8 6278 365.8 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230228 0 37.7 39.9 37.7 39 64 39 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230228 0 4.16 4.84 4.16 4.58 101532 4.58 up up correct
512618.BSE RLF Limited 20230228 0 7.2 7.2 7.12 7.12 299 7.12 down down correct
512626.BSE Orbit Exports Limited 20230228 0 137.05 137.8 137.05 137.8 8 137.8 up up correct
512634.BSE Savera Industries Limited 20230228 0 59.15 62.7 59.15 61.35 11582 61.35 up up correct
513005.BSE VBC Ferro Alloys Limited 20230228 0 44.45 44.65 40.5 44.25 215 44.25 down down correct
513023.BSE Nava Bharat Ventures Limited 20230228 0 233 237.05 230.2 231.2 30485 231.2 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230228 0 41.9 41.9 35.2 39.95 58 39.95 down down correct
513059.BSE G.S. Auto International Limited 20230228 0 14 14.2 13.85 14.2 3196 14.2 up up correct
513063.BSE Trans Freight Containers Limited 20230228 0 19.35 19.35 19.35 19.35 3 19.35
513097.BSE Shivalik Bimetal Controls Limited 20230228 0 418.85 423.9 402.8 408.2 2713 408.2 down down correct
513119.BSE ABC Gas (International) Limited 20230228 0 46 46.4 44.1 44.75 547 44.75 down down correct
513121.BSE Oricon Enterprises Limited 20230228 0 19.8 20.25 19.6 20.05 13820 20.05 up up correct
513295.BSE IMEC Services Limited 20230228 0 2.05 2.05 1.87 2 25229 2 down up incorrect
513349.BSE Ajmera Realty & Infra India Limited 20230228 0 275.55 278.45 274 275.15 3561 275.15 down up incorrect
513353.BSE Cochin Minerals and Rutile Limited 20230228 0 262.05 269 246.1 248.05 25006 248.05 down up incorrect
513361.BSE India Steel Works Limited 20230228 0 1.7 1.74 1.63 1.71 80534 1.71 up down incorrect
513369.BSE Rajkumar Forge Limited 20230228 0 39.9 39.9 39.9 39.9 60 39.9
513375.BSE Carborundum Universal Limited 20230228 0 961.1 998.95 961.1 979.9 10735 979.9 up down incorrect
513377.BSE MMTC Limited 20230228 0 30.5 31.05 30.05 30.85 143775 30.85 up down incorrect
513401.BSE Ashiana Ispat Limited 20230228 0 35.8 35.8 32.25 32.25 5489 32.25 down down correct
513418.BSE Smiths & Founders (India) Limited 20230228 0 3.59 3.64 3.45 3.48 8689 3.48 down down correct
513434.BSE Tata Metaliks Limited 20230228 0 740.5 743.9 726.5 729.3 2552 729.3 down down correct
513456.BSE Kanishk Steel Industries Limited 20230228 0 25.95 25.95 23.5 24.05 7501 24.05 down down correct
513472.BSE Simplex Castings Limited 20230228 0 38.1 38.1 37 37 1565 37 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230228 0 27.75 30.5 27.75 28.6 1055 28.6 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230228 0 58.55 60.8 57.75 58.9 958 58.9 up up correct
513509.BSE Kalyani Forge Limited 20230228 0 239.45 242.95 239.45 242.95 70 242.95 up up correct
513511.BSE Panchmahal Steel Limited 20230228 0 124.25 129.8 121 121.7 719 121.7 down down correct
513513.BSE Aditya Ispat Limited 20230228 0 9.45 9.45 8.02 8.02 5066 8.02 down down correct
513515.BSE S.R. Industries Limited 20230228 0 1.8 1.85 1.71 1.84 746 1.84 up up correct
513517.BSE Steelcast Limited 20230228 0 572 572 478.2 483.7 1692 483.7 down down correct
513519.BSE Pitti Engineering Limited 20230228 0 294.25 294.6 288.85 292.95 22969 292.95 down down correct
513528.BSE Glittek Granites Limited 20230228 0 2.85 2.99 2.85 2.85 701 2.85
513532.BSE Pradeep Metals Limited 20230228 0 178.55 183 156 166.5 51208 166.5 down down correct
513536.BSE Gujarat Natural Resources Limited 20230228 0 14.9 15.49 14.31 14.89 7199 14.89 down down correct
513548.BSE Sharda Ispat Limited 20230228 0 56.85 62.5 56.85 61.9 16 61.9 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230228 0 59 61 58.55 60.65 404 60.65 up up correct
513642.BSE Axel Polymers Limited 20230228 0 47.85 47.85 44.7 44.7 399 44.7 down down correct
513683.BSE NLC India Limited 20230228 0 78.35 79.25 76.95 78.45 91215 78.45 up up correct
513687.BSE Spectra Industries Limited 20230228 0 5.98 5.98 5.98 5.98 12 5.98
513691.BSE JMT Auto Limited 20230228 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230228 0 38.95 38.95 37.35 37.75 6504 37.75 down down correct
513699.BSE Solid Stone Company Limited 20230228 0 34.1 39.8 33.75 34.3 8363 34.3 up up correct
513709.BSE Shilp Gravures Limited 20230228 0 89.35 90.9 87.8 89.9 5607 89.9 up up correct
513713.BSE White Organic Agro Limited 20230228 0 8.21 8.5 7.76 7.89 212618 7.89 down down correct
514010.BSE Himachal Fibres Limited 20230228 0 4.78 4.78 4.51 4.72 7579 4.72 down down correct
514030.BSE Deepak Spinners Limited 20230228 0 220 223 215 220.35 5905 220.35 up up correct
514034.BSE JBF Industries Limited 20230228 0 5.93 5.93 5.86 5.93 20116 5.93
514036.BSE Loyal Textile Mills Limited 20230228 0 628.85 628.85 611.2 613.1 213 613.1 down down correct
514043.BSE Himatsingka Seide Limited 20230228 0 76.85 77.1 75.7 76 31954 76 down down correct
514045.BSE BSL Limited 20230228 0 157.25 162.7 157.25 159.4 1345 159.4 up up correct
514087.BSE PBM Polytex Limited 20230228 0 101.7 101.7 95.3 95.8 302 95.8 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230228 0 439 442 416.15 427.7 18928 427.7 down down correct
514142.BSE T.T. Limited 20230228 0 71.1 71.85 71.1 71.85 55 71.85 up up correct
514162.BSE Welspun India Limited 20230228 0 67.05 67.8 65.95 66.45 28295 66.45 down down correct
514165.BSE Indian Acrylics Limited 20230228 0 10 10.49 10 10.08 250147 10.08 up up correct
514171.BSE Ceeta Industries Ltd 20230228 0 20.9 20.9 19 19.1 1791 19.1 down down correct
514175.BSE Vardhman Polytex Limited 20230228 0 19.25 20 19.15 19.55 2388 19.55 up up correct
514211.BSE Sumeet Industries Limited 20230228 0 3.22 3.23 3.12 3.15 27587 3.15 down down correct
514215.BSE Binny Limited 20230228 0 276.9 276.95 249.5 257.65 7827 257.65 down down correct
514264.BSE Seasons Textiles Limited 20230228 0 10.78 10.78 10.78 10.78 1 10.78
514266.BSE Zenith Fibres Limited 20230228 0 69.75 71.2 67.9 70.9 976 70.9 up up correct
514272.BSE Bhilwara Spinners Limited 20230228 0 38 38 36.2 36.25 743 36.25 down down correct
514300.BSE Pioneer Embroideries Limited 20230228 0 33.4 34.6 33.4 34.3 800 34.3 up up correct
514302.BSE Vippy Spinpro Limited 20230228 0 206 206 188.15 190.8 3125 190.8 down down correct
514322.BSE Kamadgiri Fashion Limited 20230228 0 58.5 63.7 58.5 62.45 297 62.45 up up correct
514332.BSE Neo Infracon Limited 20230228 0 11.02 12.65 11.02 12.4 103 12.4 up up correct
514412.BSE Sarup Industries Limited 20230228 0 32.15 32.15 32.15 32.15 0 32.15
514418.BSE Mangalam Organics Limited 20230228 0 405.9 419.75 400 400.05 1880 400.05 down down correct
514428.BSE Hindustan Adhesives Limited 20230228 0 194 194 188.05 190.05 587 190.05 down down correct
514442.BSE Sri KPR Industries Limited 20230228 0 19.75 20.8 17.35 18.55 2009 18.55 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230228 0 1278 1315 1262.15 1291.25 5163 1291.25 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230228 0 288.3 296.6 281.7 293.35 13026 293.35 up up correct
514470.BSE Winsome Textile Industries Limited 20230228 0 70.35 76.9 67.1 68.15 80208 68.15 down down correct
515030.BSE Asahi India Glass Limited 20230228 0 468.55 488.5 468.5 481.55 10286 481.55 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230228 0 88 89.25 87.65 88.3 16627 88.3 up up correct
515055.BSE Anant Raj Limited 20230228 0 104.1 106.75 103.2 104.8 87455 104.8 up up correct
515059.BSE Madhusudan Industries Limited 20230228 0 22.75 22.75 21.3 21.3 2393 21.3 down down correct
515085.BSE Restile Ceramics Limited 20230228 0 3.1 3.42 3.1 3.42 4631 3.42 up up correct
515127.BSE Ramasigns Industries Limited 20230228 0 3.51 3.51 3.31 3.44 7781 3.44 down down correct
515147.BSE Haldyn Glass Limited 20230228 0 61.5 61.5 59.5 60.05 33225 60.05 down down correct
516003.BSE Duroply Industries Limited 20230228 0 131 140 129 131.15 7778 131.15 up up correct
516016.BSE Shreyans Industries Limited 20230228 0 150.4 150.4 147.1 148.55 668 148.55 down down correct
516020.BSE Agio Paper & Industries Limited 20230228 0 4.4 4.4 4.07 4.13 4250 4.13 down down correct
516022.BSE Star Paper Mills Limited 20230228 0 163.9 164.95 163.1 164.9 263 164.9 up up correct
516062.BSE National Plywood Industries Limited 20230228 0 6.75 6.75 6.45 6.75 213 6.75
516064.BSE Arrow Greentech Limited 20230228 0 175.65 187.35 175.6 182.45 4240 182.45 up up correct
516072.BSE Vishnu Chemicals Limited 20230228 0 280.05 280.2 274 275.45 2286 275.45 down down correct
516082.BSE N R Agarwal Industries Limited 20230228 0 222.8 225.6 218.45 224.35 396 224.35 up up correct
516096.BSE Sangal Papers Limited 20230228 0 155 155 154.35 154.4 77 154.4 down down correct
516106.BSE Shree Karthik Papers Limited 20230228 0 7.3 7.79 6.8 7.23 805 7.23 down down correct
516108.BSE The South India Paper Mills Limited 20230228 0 119.85 119.9 116.1 119.25 14820 119.25 down down correct
516110.BSE Scandent Imaging Limited 20230228 0 10.51 10.55 9.9 10.06 166880 10.06 down down correct
517015.BSE Vindhya Telelinks Limited 20230228 0 1525.85 1545.45 1506.45 1517.4 535 1517.4 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230228 0 301.2 311.8 300 303.7 2076 303.7 up up correct
517041.BSE Ador Welding Limited 20230228 0 824.7 836.25 806.45 829.65 1450 829.65 up up correct
517044.BSE International Data Management Limited 20230228 0 19.23 20 18.5 18.68 274 18.68 down down correct
517059.BSE Salzer Electronics Limited 20230228 0 252.35 257.8 250 253 9109 253 up up correct
517063.BSE Jetking Infotrain Limited 20230228 0 37.6 38.85 37 38.85 575 38.85 up up correct
517096.BSE Aplab Limited 20230228 0 25.35 26.55 25.3 25.3 2973 25.3 down down correct
517119.BSE PCS Technology Limited 20230228 0 15.9 15.9 14.65 15.05 2986 15.05 down down correct
517166.BSE SPEL Semiconductor Limited 20230228 0 39.3 40.3 38.45 38.9 31806 38.9 down down correct
517168.BSE Subros Limited 20230228 0 282.5 282.65 280.05 280.9 315 280.9 down down correct
517201.BSE Switching Technologies Gunther Limited 20230228 0 28.15 28.45 28.15 28.45 150 28.45 up up correct
517206.BSE Lumax Industries Limited 20230228 0 1670.5 1673 1643.65 1658.25 42 1658.25 down down correct
517236.BSE Calcom Vision Limited 20230228 0 127 136 125.1 135.8 19050 135.8 up up correct
517246.BSE BCC Fuba India Limited 20230228 0 24.25 24.25 22.35 23.6 1420 23.6 down up incorrect
517258.BSE Precision Electronics Limited 20230228 0 33.25 35 33.25 33.45 15 33.45 up down incorrect
517264.BSE Fine-Line Circuits Limited 20230228 0 37.1 38.6 35.5 36.85 2255 36.85 down up incorrect
517300.BSE Gujarat Industries Power Company Limited 20230228 0 76.5 78 76.5 77.3 10916 77.3 up down incorrect
517330.BSE CMI Limited 20230228 0 15 15.2 13.9 13.95 14250 13.95 down up incorrect
517334.BSE Motherson Sumi Systems Limited 20230228 0 78.95 81.45 78.7 79.65 456884 79.65 up down incorrect
517344.BSE Mindteck (India) Limited 20230228 0 110.55 115 109.65 115 3163 115 up down incorrect
517354.BSE Havells India Limited 20230228 0 1158.85 1205.1 1158.85 1197.15 11892 1197.15 up down incorrect
517356.BSE ACI Infocom Limited 20230228 0 0.9 0.9 0.85 0.89 240885 0.89 down up incorrect
517372.BSE Gujarat Intrux Limited 20230228 0 142 146.9 138.8 145.9 212 145.9 up up correct
517399.BSE VXL Instruments Limited 20230228 0 9.1 9.5 9.1 9.1 510 9.1
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230228 0 6.25 6.59 6.06 6.22 22087 6.22 down down correct
517417.BSE Patels Airtemp (India) Limited 20230228 0 219.05 219.95 211.1 212.8 6596 212.8 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230228 0 1338.35 1340.95 1290.5 1302.55 629 1302.55 down down correct
517429.BSE Athena Global Technologies Limited 20230228 0 51 55.8 49.15 50.75 37682 50.75 down down correct
517447.BSE R S Software (India) Limited 20230228 0 25.3 27.25 24.9 26.65 26571 26.65 up up correct
517449.BSE Magna Electro Castings Limited 20230228 0 300.1 300.1 292.1 296.55 455 296.55 down down correct
517467.BSE Marsons Limited 20230228 0 4.03 4.03 4.03 4.03 66083 4.03
517477.BSE Elnet Technologies Limited 20230228 0 173.5 174.4 167.5 168.05 1965 168.05 down down correct
517494.BSE Accel Limited 20230228 0 12.94 13.45 12.3 13 16198 13 up up correct
517498.BSE Websol Energy System Limited 20230228 0 75.25 78.8 75.25 77.75 20850 77.75 up up correct
517500.BSE Roto Pumps Limited 20230228 0 566.9 577.3 566.9 570.95 3147 570.95 up up correct
517506.BSE TTK Prestige Limited 20230228 0 769.5 769.5 753 757.1 2524 757.1 down down correct
517522.BSE Rajratan Global Wire Limited 20230228 0 723.05 738 715.95 730 1550 730 up up correct
517536.BSE Onward Technologies Limited 20230228 0 286.25 290.25 279.5 283.1 1672 283.1 down down correct
517544.BSE Centum Electronics Limited 20230228 0 569.9 576.75 556.45 568.2 215 568.2 down down correct
517546.BSE Alfa Transformers Limited 20230228 0 20.9 21.65 20.5 20.7 48872 20.7 down down correct
517548.BSE Starlite Components Limited 20230228 0 2.56 2.56 2.56 2.56 383 2.56
517554.BSE NHC Foods Limited 20230228 0 32.1 33.5 31.2 31.55 20521 31.55 down down correct
517569.BSE KEI Industries Limited 20230228 0 1618.1 1650 1606 1625.4 5110 1625.4 up up correct
517571.BSE IMP Powers Limited 20230228 0 4.81 4.95 4.76 4.89 1154 4.89 up up correct
518011.BSE Keerthi Industries Limited 20230228 0 144 145.75 140.05 140.05 163 140.05 down down correct
518029.BSE Gujarat Sidhee Cement Limited 20230228 0 32.8 34.5 32.15 32.45 37788 32.45 down down correct
518075.BSE Suraj Products Limited 20230228 0 134.3 134.3 126.05 126.75 160 126.75 down down correct
518091.BSE Anjani Portland Cement Limited 20230228 0 176 176 162 162 3981 162 down down correct
519003.BSE Modi Naturals Limited 20230228 0 197 203.1 197 201.95 2359 201.95 up up correct
519091.BSE Tasty Bite Eatables Limited 20230228 0 9127.45 9199.8 9060 9148.85 145 9148.85 up up correct
519097.BSE Ritesh International Ltd 20230228 0 49.4 49.4 49.4 49.4 1048 49.4
519105.BSE AVT Natural Products Limited 20230228 0 91.95 91.95 83.8 85.8 16447 85.8 down down correct
519126.BSE Hindustan Foods Limited 20230228 0 545.2 584.9 545.1 574.2 7855 574.2 up up correct
519152.BSE Vadilal Enterprises Limited 20230228 0 3300 3300 3300 3300 21 3300
519216.BSE Ajanta Soya Limited 20230228 0 30.55 31.2 30.3 30.55 38011 30.55
519230.BSE Richirich Inventures Limited 20230228 0 4.28 4.28 4.28 4.28 2 4.28
519260.BSE Sanwaria Consumer Limited 20230228 0 0.55 0.56 0.54 0.55 117709 0.55
519262.BSE Prima Agro Limited 20230228 0 22.85 22.85 22.35 22.35 201 22.35 down up incorrect
519285.BSE Tarai Foods Limited 20230228 0 4.5 4.5 4.09 4.09 1391 4.09 down up incorrect
519287.BSE Modern Dairies Limited 20230228 0 19.4 19.85 18.5 19.1 28540 19.1 down up incorrect
519295.BSE Bambino Agro Industries Limited 20230228 0 315 334.4 315 333.9 960 333.9 up down incorrect
519307.BSE Vikas WSP Limited 20230228 0 1.18 1.2 1.18 1.18 180344 1.18
519359.BSE Poona Dal and Oil Industries Limited 20230228 0 52.25 54.3 50.5 52.7 2158 52.7 up down incorrect
519383.BSE Anik Industries Limited 20230228 0 32.55 33.25 32.15 32.95 1983 32.95 up down incorrect
519397.BSE Sharat Industries Limited 20230228 0 44.5 46.85 44.5 46.85 920 46.85 up down incorrect
519421.BSE KSE Limited 20230228 0 1660.2 1690 1660.2 1671.8 437 1671.8 up down incorrect
519455.BSE Narbada Gems and Jewellery Limited 20230228 0 46.55 51 46.5 48.95 987 48.95 up down incorrect
519457.BSE Virat Crane Industries Limited 20230228 0 34 34.2 30.1 30.8 5680 30.8 down down correct
519475.BSE Chordia Food Products Limited 20230228 0 76.05 83.95 76 76.3 1219 76.3 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230228 0 40.15 43.9 40.05 43.9 899 43.9 up up correct
519494.BSE N.K Industries Limited 20230228 0 39.5 39.5 39.5 39.5 1 39.5
519532.BSE Asian Tea and Exports Ltd 20230228 0 12.85 12.95 11.8 12.85 30798 12.85
519552.BSE Heritage Foods Limited 20230228 0 141.5 147.45 141.5 143.65 9432 143.65 up up correct
519566.BSE Simran Farms Limited 20230228 0 121 122 114.85 121.05 3700 121.05 up up correct
519588.BSE DFM Foods Limited 20230228 0 458.2 461.5 457.65 460.05 933 460.05 up up correct
519600.BSE CCL Products (India) Limited 20230228 0 530 551 530 546.8 5840 546.8 up up correct
519612.BSE Mahaan Foods Limited 20230228 0 30.8 30.8 29.05 29.05 319 29.05 down down correct
520021.BSE Omax Autos Limited 20230228 0 49.2 49.7 47.15 49.35 8934 49.35 up up correct
520051.BSE Jamna Auto Industries Limited 20230228 0 101.05 102.6 100.8 101.05 9189 101.05
520059.BSE Munjal Auto Industries Limited 20230228 0 40.4 41.2 40.35 40.55 5113 40.55 up down incorrect
520073.BSE RACL Geartech Limited 20230228 0 850 860 847.5 850.2 6499 850.2 up down incorrect
520075.BSE Samkrg Pistons and Rings Limited 20230228 0 141.25 141.4 138 140.8 819 140.8 down up incorrect
520111.BSE Ratnamani Metals & Tubes Limited 20230228 0 2118 2220.45 2050 2186.85 4922 2186.85 up down incorrect
520113.BSE Vesuvius India Limited 20230228 0 1829.95 1829.95 1600 1617.5 3705 1617.5 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230228 0 280 293.45 280 290.2 11414 290.2 up up correct
520123.BSE ABC India Limited 20230228 0 79 79 75.1 75.1 67 75.1 down down correct
520127.BSE Balurghat Technologies Limited 20230228 0 11 11.5 10.75 10.98 318 10.98 down down correct
520141.BSE Sibar Auto Parts Limited 20230228 0 7.23 7.61 6.9 7.01 5410 7.01 down down correct
521016.BSE Indo Count Industries Limited 20230228 0 127.7 129.7 127.25 129.1 10538 129.1 up up correct
521034.BSE Soma Textiles & Industries Limited 20230228 0 23.42 23.42 22.32 23.42 207548 23.42
521054.BSE Kakatiya Textiles Limited 20230228 0 28.95 31.95 28.95 31.4 4475 31.4 up up correct
521080.BSE Pasari Spinning Mills Limited 20230228 0 6.38 6.68 6.25 6.64 1500 6.64 up up correct
521082.BSE CLC Industries Limited 20230228 0 1 1 1 1 455 1
521097.BSE Amarjothi Spinning Mills Limited 20230228 0 182.5 186.95 179.5 181.45 7872 181.45 down down correct
521113.BSE Suditi Industries Limited 20230228 0 15.5 16.9 15.5 16.7 44679 16.7 up up correct
521141.BSE Aditya Spinners Limited 20230228 0 19.55 20.7 19.3 19.4 2862 19.4 down down correct
521149.BSE Prime Urban Development India Limited 20230228 0 6 6 6 6 0 6
521151.BSE Dhanlaxmi Fabrics Limited 20230228 0 40 42.5 33.35 40 3872 40
521163.BSE Zodiac Clothing Company Limited 20230228 0 92.1 93.05 90.3 90.5 215 90.5 down down correct
521167.BSE Maxgrow India Limited 20230228 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230228 0 2.55 2.55 2.46 2.49 10175 2.49 down down correct
521226.BSE Uniroyal Industries Limited 20230228 0 13 13.75 13 13.35 310 13.35 up up correct
521228.BSE Tatia Global Vennture Limited 20230228 0 1.3 1.32 1.26 1.26 102404 1.26 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230228 0 36 36 33.65 34 2005 34 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230228 0 133.25 138.3 133.25 137.85 213 137.85 up up correct
522001.BSE Cranex Limited 20230228 0 24.9 25.65 23.8 24.95 640 24.95 up up correct
522004.BSE Batliboi Limited 20230228 0 72.75 72.75 66.6 68.15 11763 68.15 down down correct
522005.BSE Austin Engineering Company Limited 20230228 0 127.95 130.9 125 129.4 1111 129.4 up up correct
522014.BSE United Drilling Tools Limited 20230228 0 223.9 223.9 217.3 218 1386 218 down down correct
522017.BSE Fluidomat Limited 20230228 0 200.5 207.8 193.8 196.95 7058 196.95 down down correct
522034.BSE Shanthi Gears Limited 20230228 0 328 347.25 326.4 344.2 5342 344.2 up up correct
522064.BSE Honda India Power Products Limited 20230228 0 1837.2 1894.75 1821 1831.35 3710 1831.35 down down correct
522073.BSE The Hi-Tech Gears Limited 20230228 0 257 257 257 257 50 257
522074.BSE ELGI Equipments Limited 20230228 0 432 474.25 430 466.55 81656 466.55 up up correct
522091.BSE United Van Der Horst Limited 20230228 0 91.85 99.9 86.3 90.95 1144 90.95 down down correct
522101.BSE Kilburn Engineering Limited 20230228 0 90.35 94 88 93.45 153957 93.45 up down incorrect
522105.BSE Birla Precision Technologies Limited 20230228 0 33.8 34.7 32.55 32.95 109630 32.95 down up incorrect
522108.BSE Yuken India Limited 20230228 0 539.7 546.9 537 542.6 162 542.6 up down incorrect
522122.BSE Voith Paper Fabrics India Limited 20230228 0 1051 1073 1031.3 1045.2 64 1045.2 down up incorrect
522134.BSE Artson Engineering Limited 20230228 0 76.5 76.5 73.6 74.45 7005 74.45 down up incorrect
522152.BSE Solitaire Machine Tools Limited 20230228 0 44.95 44.95 43 43.1 312 43.1 down up incorrect
522183.BSE ITL Industries Limited 20230228 0 178.7 178.7 171.1 175.6 3023 175.6 down up incorrect
522195.BSE Frontier Springs Limited 20230228 0 379.5 379.6 366 367.05 687 367.05 down up incorrect
522205.BSE Praj Industries Limited 20230228 0 341.05 375 338.6 352.95 41086 352.95 up down incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230228 0 68.7 68.7 65 66 10465 66 down down correct
522209.BSE Yogi Infra Projects Limited 20230228 0 3.04 3.3 3.04 3.2 11800 3.2 up up correct
522229.BSE Taneja Aerospace and Aviation Limited 20230228 0 116 118.6 112 113.05 9494 113.05 down down correct
522231.BSE Conart Engineers Limited 20230228 0 40 40 37.4 37.7 6109 37.7 down down correct
522241.BSE M M Forgings Limited 20230228 0 830.85 842.35 825.7 838.45 254 838.45 up up correct
522251.BSE Cenlub Industries Limited 20230228 0 165.1 172.65 160 164.95 17084 164.95 down down correct
522257.BSE Rajoo Engineers Limited 20230228 0 26.7 26.7 24.3 25.25 33795 25.25 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230228 0 35.45 35.85 32.2 32.45 1390 32.45 down up incorrect
522275.BSE GE T&D India Limited 20230228 0 106.9 108.55 98.9 100.3 4824 100.3 down up incorrect
522281.BSE Ram Ratna Wires Limited 20230228 0 153.3 154.65 150.55 152.95 1079 152.95 down up incorrect
522292.BSE Chandni Textiles Engineering Industries Limited 20230228 0 41.7 41.7 37.85 40.8 1934 40.8 down up incorrect
522294.BSE T & I Global Limited 20230228 0 104.15 112.5 103.2 105.2 661 105.2 up down incorrect
522295.BSE Control Print Limited 20230228 0 461.6 478 458.35 473.2 425 473.2 up down incorrect
523007.BSE Ansal Buildwell Limited 20230228 0 82.9 82.9 72.2 74 1522 74 down up incorrect
523011.BSE Weizmann Limited 20230228 0 95.1 95.1 92.2 93.4 399 93.4 down up incorrect
523019.BSE B.N.Rathi Securities Limited 20230228 0 34.15 34.65 33.75 34.45 3778 34.45 up down incorrect
523021.BSE Rishi Techtex Limited 20230228 0 22.6 22.6 19.5 20.8 11270 20.8 down up incorrect
523023.BSE Sinclairs Hotels Limited 20230228 0 98.5 101.9 97.35 98.1 24904 98.1 down up incorrect
523025.BSE Safari Industries (India) Limited 20230228 0 1978.5 2064.7 1931.5 2014.55 1798 2014.55 up up correct
523062.BSE J.J. Finance Corporation Limited 20230228 0 11.45 11.45 11.45 11.45 4907 11.45
523100.BSE Cosmo Ferrites Limited 20230228 0 188.1 194.25 155.05 179.15 9083 179.15 down down correct
523113.BSE Futuristic Securities Limited 20230228 0 16.61 16.61 16.61 16.61 21 16.61
523116.BSE Sanco Trans Limited 20230228 0 715.25 755 715.25 755 2 755 up up correct
523120.BSE Ador Multiproducts Limited 20230228 0 52.65 57 51.8 54.9 3422 54.9 up up correct
523127.BSE EIH Associated Hotels Limited 20230228 0 370 387.5 370 386.5 1537 386.5 up up correct
523144.BSE Medi-Caps Limited 20230228 0 38.15 39.95 38.15 39.85 3346 39.85 up up correct
523160.BSE Morganite Crucible (India) Limited 20230228 0 882.1 897.9 875 892.1 404 892.1 up up correct
523229.BSE Bharat Seats Limited 20230228 0 83.25 85.35 82.2 84.1 7974 84.1 up up correct
523232.BSE Continental Petroleums Limited 20230228 0 40 40 38 39.2 4576 39.2 down down correct
523248.BSE Machino Plastics Limited 20230228 0 106.65 113.9 103.2 109.1 238 109.1 up up correct
523260.BSE Pearl Polymers Limited 20230228 0 22.4 22.65 21.35 21.75 1527 21.75 down down correct
523261.BSE Venky's (India) Limited 20230228 0 1606.2 1618.35 1600.5 1604.05 1406 1604.05 down down correct
523277.BSE GV Films Limited 20230228 0 0.54 0.56 0.52 0.54 2479239 0.54
523283.BSE Superhouse Limited 20230228 0 231.85 234.7 228 228.25 709 228.25 down down correct
523289.BSE Rama Vision Limited 20230228 0 42.85 42.85 40.5 41 2464 41 down down correct
523301.BSE TCPL Packaging Limited 20230228 0 1331 1332.7 1296 1318.3 1304 1318.3 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230228 0 114 114.6 113.6 114.25 7260 114.25 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230228 0 1905.05 1931.95 1876.1 1921.15 187 1921.15 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230228 0 610.55 620 576.5 598.6 900 598.6 down down correct
523367.BSE DCM Shriram Limited 20230228 0 847 850.75 808.6 815.55 1384 815.55 down down correct
523369.BSE DCM Shriram Industries Limited 20230228 0 63.9 65.8 62.95 63.5 11631 63.5 down down correct
523371.BSE Mawana Sugars Limited 20230228 0 78.1 79.95 78.1 78.95 3621 78.95 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230228 0 124.2 124.2 112.5 112.5 600 112.5 down down correct
523385.BSE Nilkamal Limited 20230228 0 1812.9 1833.8 1775.2 1776.6 437 1776.6 down down correct
523391.BSE Nahar Poly Films Limited 20230228 0 205.5 217.85 200 214.35 4018 214.35 up up correct
523395.BSE 3M India Limited 20230228 0 22143.3 22982.45 21989.75 22822.3 447 22822.3 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230228 0 1210 1211.65 1143.7 1159.35 3898 1159.35 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230228 0 7.08 7.08 6.61 6.62 2971 6.62 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230228 0 801.5 806.45 792.65 801.35 8030 801.35 down down correct
523449.BSE Sharp India Limited 20230228 0 53.7 54.8 50.35 51.5 476 51.5 down down correct
523465.BSE Ind Bank Housing Limited 20230228 0 26.25 26.95 25.75 26.75 526 26.75 up up correct
523475.BSE Lotus Chocolate Company Limited 20230228 0 223.4 223.4 223.4 223.4 3618 223.4
523483.BSE Pacific Industries Limited 20230228 0 111 114.9 107.8 111.95 24481 111.95 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230228 0 22 22 20.05 21 3801 21 down down correct
523519.BSE Universal Office Automation Limited 20230228 0 4.32 4.75 3.97 3.97 7137 3.97 down down correct
523537.BSE APM Industries Limited 20230228 0 50.2 50.2 48.1 49.45 19791 49.45 down down correct
523539.BSE Precision Wires India Ltd 20230228 0 64.2 71.45 63.95 64.4 22794 64.4 up up correct
523550.BSE Krypton Industries Limited 20230228 0 18.2 18.75 17.2 18.75 4972 18.75 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230228 0 15.3 15.3 14 14.35 158904 14.35 down down correct
523566.BSE Martin Burn Limited 20230228 0 43 43 34.15 36 732 36 down down correct
523586.BSE Indian Toners & Developers Limited 20230228 0 185 185 182 183.1 2010 183.1 down down correct
523594.BSE Kunststoffe Industries Limited 20230228 0 24.3 24.3 23.05 23.85 767 23.85 down down correct
523606.BSE Sika Interplant Systems Limited 20230228 0 560 584.8 550 567.8 837 567.8 up up correct
523610.BSE ITI Limited 20230228 0 95 95.45 93.25 94.45 12976 94.45 down down correct
523618.BSE Dredging Corporation of India Limited 20230228 0 327.95 331.75 320.7 324.25 1996 324.25 down down correct
523620.BSE Phaarmasia Limited 20230228 0 23 24.15 22.9 22.9 196 22.9 down down correct
523630.BSE National Fertilizers Limited 20230228 0 61.1 62.65 61.1 62.15 252739 62.15 up up correct
523642.BSE PI Industries Limited 20230228 0 3035.2 3129.55 3010.8 3097.2 6402 3097.2 up up correct
523648.BSE Plastiblends India Limited 20230228 0 154.8 159.25 153.1 155.1 1818 155.1 up up correct
523650.BSE Redex Protech Limited 20230228 0 63.45 63.45 59.4 59.4 7129 59.4 down down correct
523660.BSE The Waterbase Limited 20230228 0 65.8 67.3 65.15 66.7 5061 66.7 up up correct
523672.BSE Flex Foods Limited 20230228 0 88.2 90.75 86.1 86.4 11545 86.4 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230228 0 52.2 52.2 51.2 51.35 71 51.35 down down correct
523704.BSE Mastek Limited 20230228 0 1661.95 1693.35 1618.55 1668.2 9983 1668.2 up up correct
523708.BSE Eimco Elecon (India) Limited 20230228 0 364.75 365.55 356.45 361.3 161 361.3 down down correct
523710.BSE Sayaji Hotels Limited 20230228 0 336 336 336 336 0 336
523716.BSE Ashiana Housing Limited 20230228 0 146.35 148 142 144 2028 144 down down correct
523722.BSE Svam Software Limited 20230228 0 3.85 3.85 3.21 3.7 14556 3.7 down down correct
523732.BSE Ecoboard Industries Limited 20230228 0 20 20.75 20 20.75 20831 20.75 up up correct
523736.BSE Dhunseri Ventures Limited 20230228 0 222 222.4 217.1 219.05 2390 219.05 down down correct
523782.BSE Mitshi India Limited 20230228 0 12.3 12.3 12.3 12.3 2402 12.3
523792.BSE Mazda Limited 20230228 0 623.05 630.3 595.15 600.9 509 600.9 down down correct
523796.BSE Viceroy Hotels Limited 20230228 0 2.58 2.58 2.58 2.58 0 2.58
523828.BSE Menon Bearings Limited 20230228 0 101 102 99.2 99.95 4173 99.95 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230228 0 27 27.2 26.3 26.3 433 26.3 down down correct
523838.BSE Simplex Infrastructures Limited 20230228 0 40.35 42.55 40 40.1 4061 40.1 down down correct
523840.BSE Innovative Tech Pack Limited 20230228 0 16.3 16.9 15.75 16.9 3214 16.9 up up correct
523842.BSE Super Tannery Limited 20230228 0 6.73 6.98 6.59 6.74 39703 6.74 up up correct
523850.BSE Axtel Industries Limited 20230228 0 202.3 209 201.5 205.25 2487 205.25 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230228 0 10.4 10.8 9.3 9.61 15549 9.61 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230228 0 1384.35 1395 1346.4 1390.05 1069 1390.05 up up correct
524031.BSE Patidar Buildcon Limited 20230228 0 6.86 6.86 6.86 6.86 0 6.86
524037.BSE Rama Phosphates Limited 20230228 0 192.05 204.05 192 193.5 3901 193.5 up up correct
524038.BSE Venlon Enterprises Limited 20230228 0 4.3 4.87 3.86 4.1 64317 4.1 down down correct
524051.BSE Polyplex Corporation Limited 20230228 0 1402.05 1408 1345.35 1351.7 34868 1351.7 down down correct
524075.BSE Albert David Limited 20230228 0 560.3 560.3 548.8 548.95 813 548.95 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230228 0 37.9 37.9 37.05 37.05 772 37.05 down down correct
524091.BSE Acrysil Limited 20230228 0 520.05 534 506.15 514.25 13246 514.25 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230228 0 110.9 110.9 102 102.05 96 102.05 down down correct
524200.BSE Vinati Organics Limited 20230228 0 1850.05 1899.8 1850.05 1878.7 5360 1878.7 up up correct
524202.BSE Lactose (India) Limited 20230228 0 47 48.95 45.05 45.95 3244 45.95 down down correct
524212.BSE Wanbury Limited 20230228 0 39.55 39.55 37.5 38.2 21820 38.2 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230228 0 224.5 230.25 224.5 229.45 5264 229.45 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230228 0 97 99.35 97 97.6 451610 97.6 up up correct
524280.BSE Kopran Limited 20230228 0 108.1 113.65 108.1 110.05 7636 110.05 up up correct
524288.BSE Aimco Pesticides Limited 20230228 0 120.9 120.9 112.75 113.7 19663 113.7 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230228 0 17.75 17.75 15.85 16.05 4436 16.05 down up incorrect
524324.BSE Seya Industries Limited 20230228 0 24.85 24.85 24.85 24.85 0 24.85
524330.BSE Jayant Agro-Organics Limited 20230228 0 157 162.1 157 162.1 1923 162.1 up down incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230228 0 45.5 48 45.5 46.25 6776 46.25 up down incorrect
524342.BSE Indo Borax & Chemicals Limited 20230228 0 117.95 119.95 114.4 116.9 3772 116.9 down up incorrect
524394.BSE Vimta Labs Limited 20230228 0 303 305.05 300.5 302.45 2886 302.45 down up incorrect
524400.BSE Ishita Drugs and Industries Limited 20230228 0 48.6 50.95 48.5 50.95 885 50.95 up down incorrect
524404.BSE Marksans Pharma Limited 20230228 0 67.05 68.85 66.65 67.45 148321 67.45 up down incorrect
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230228 0 28.2 28.2 27.6 27.8 6059 27.8 down down correct
524440.BSE Camex Limited 20230228 0 26.05 27.2 26 26 4538 26 down down correct
524444.BSE Evexia Lifecare Limited 20230228 0 2 2.09 1.94 1.95 2250593 1.95 down down correct
524470.BSE Syncom Formulations (India) Limited 20230228 0 6.34 6.46 6.16 6.19 370892 6.19 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230228 0 334.95 335 325.6 334.65 358 334.65 down down correct
524488.BSE SVC Industries Limited 20230228 0 2.41 2.55 2.35 2.51 17092 2.51 up up correct
524506.BSE Coral Laboratories Limited 20230228 0 249.95 250 242.35 246.65 424 246.65 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230228 0 71.6 73.8 66.35 68.2 24991 68.2 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230228 0 58.85 60.5 58.3 58.85 19736 58.85
524522.BSE Laffans Petrochemicals Limited 20230228 0 40.95 40.95 38.5 39.4 742 39.4 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230228 0 395 397.7 392.05 392.85 99 392.85 down down correct
524558.BSE Neuland Laboratories Limited 20230228 0 1627.15 1630 1578.1 1609.35 3385 1609.35 down down correct
524564.BSE Gayatri BioOrganics Limited 20230228 0 7.33 7.35 6.65 6.65 59837 6.65 down down correct
524570.BSE Poddar Pigments Limited 20230228 0 265.05 266.55 262.8 263.95 1309 263.95 down down correct
524580.BSE Priya Limited 20230228 0 18.79 18.79 18.79 18.79 1 18.79
524582.BSE Tirupati Starch and Chemicals Limited 20230228 0 72.95 73 70 72.8 1853 72.8 down down correct
524592.BSE JD Orgochem Limited 20230228 0 4.77 4.77 4.77 4.77 3000 4.77
524594.BSE Ashok Alco-Chem Limited 20230228 0 87.25 89.9 85 86 3422 86 down down correct
524598.BSE AksharChem (India) Limited 20230228 0 222.6 226.9 219.8 224.35 1174 224.35 up up correct
524606.BSE Beryl Drugs Limited 20230228 0 13.88 13.88 12.8 12.8 3575 12.8 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230228 0 50.75 50.75 50.75 50.75 1514 50.75
524634.BSE Alufluoride Limited 20230228 0 300.5 313 300.5 304.6 3983 304.6 up up correct
524640.BSE Archit Organosys Limited 20230228 0 66.9 66.9 65.05 65.4 27130 65.4 down down correct
524648.BSE Indo Amines Limited 20230228 0 82.45 82.45 80.15 81.1 6873 81.1 down down correct
524652.BSE Ind-Swift Limited 20230228 0 8.02 8.02 7.5 7.83 15717 7.83 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230228 0 4.51 4.54 4.12 4.17 29040 4.17 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230228 0 24.2 24.2 22.7 23.25 20948 23.25 down down correct
524669.BSE Hester Biosciences Limited 20230228 0 1785.05 1785.85 1750.75 1764.45 96 1764.45 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230228 0 17.75 18.25 17.3 17.45 71762 17.45 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230228 0 58 59.25 55.2 57.15 1687 57.15 down down correct
524709.BSE NACL Industries Limited 20230228 0 84.35 85 83.4 84.15 6605 84.15 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230228 0 9.36 9.97 9.32 9.35 4477 9.35 down down correct
524717.BSE Titan Biotech Limited 20230228 0 206.35 218.8 206.35 215.9 9452 215.9 up up correct
524727.BSE Span Divergent Limited 20230228 0 13.81 13.81 13.81 13.81 100 13.81
524731.BSE Jenburkt Pharmaceuticals Limited 20230228 0 625 640 625 640 1559 640 up up correct
524735.BSE Hikal Limited 20230228 0 294.05 299.9 286.05 294.6 26990 294.6 up up correct
524742.BSE Caplin Point Laboratories Limited 20230228 0 660 664.45 650 654.75 22959 654.75 down down correct
524748.BSE Link Pharma Chem Limited 20230228 0 39 40.25 38.4 39.55 4563 39.55 up up correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230228 0 24.05 26.25 24.05 25.7 760 25.7 up up correct
524774.BSE NGL Fine-Chem Limited 20230228 0 1300.25 1315.95 1263 1289.75 490 1289.75 down up incorrect
524790.BSE Everest Organics Limited 20230228 0 100 102 97.1 98.5 4487 98.5 down up incorrect
524804.BSE Aurobindo Pharma Limited 20230228 0 455.2 466.55 455.2 463.05 23277 463.05 up down incorrect
524808.BSE Phyto Chem (India) Limited 20230228 0 41.45 41.45 37.55 37.55 15000 37.55 down up incorrect
524816.BSE NATCO Pharma Limited 20230228 0 549.45 549.45 536.5 538.1 8204 538.1 down up incorrect
524818.BSE Dynamic Industries Limited 20230228 0 63.3 68.2 62.25 63.35 240 63.35 up down incorrect
524820.BSE Panama Petrochem Limited 20230228 0 291 302.7 291 296.55 4612 296.55 up down incorrect
524824.BSE Bal Pharma Limited 20230228 0 71.65 71.65 69.25 69.65 1932 69.65 down up incorrect
524828.BSE BDH Industries Limited 20230228 0 122 122 120.6 120.6 1120 120.6 down up incorrect
526001.BSE Jauss Polymers Limited 20230228 0 4.35 4.35 4.03 4.35 1205 4.35
526025.BSE Globus Power Generation Limited 20230228 0 15.15 15.4 14.2 15.05 3456 15.05 down up incorrect
526043.BSE Polymechplast Machines Limited 20230228 0 62.6 65.45 62.6 63.45 12 63.45 up down incorrect
526073.BSE Galaxy Bearings Limited 20230228 0 947 955 922 935.5 1081 935.5 down up incorrect
526093.BSE Sathavahana Ispat Limited 20230228 0 2.6 2.6 2.6 2.6 0 2.6
526117.BSE Shervani Industrial Syndicate Limited 20230228 0 331.5 332.5 331.5 332.5 45 332.5 up up correct
526133.BSE Supertex Industries Limited 20230228 0 11.25 11.95 11.22 11.95 14709 11.95 up up correct
526137.BSE Shetron Limited 20230228 0 63 63 57.3 58.4 1140 58.4 down down correct
526139.BSE Transgene Biotek Limited 20230228 0 2.57 2.57 2.43 2.55 7528 2.55 down down correct
526143.BSE MPL Plastics Limited 20230228 0 17 17.3 16.01 16.23 6599 16.23 down down correct
526159.BSE Nikhil Adhesives Limited 20230228 0 104.15 108.85 104.15 106.65 12112 106.65 up up correct
526161.BSE Spenta International Limited 20230228 0 90 90 90 90 105 90
526169.BSE Multibase India Limited 20230228 0 194 201.65 193.05 195.15 797 195.15 up up correct
526179.BSE Ludlow Jute & Specialities Limited 20230228 0 84.5 84.5 81.5 82.4 9659 82.4 down down correct
526187.BSE Ashram Online.com Limited 20230228 0 3.89 3.89 3.71 3.75 1403 3.75 down down correct
526217.BSE Hitech Corporation Limited 20230228 0 196.35 196.35 193.25 194.8 624 194.8 down down correct
526225.BSE Bloom Dekor Limited 20230228 0 12.45 13.2 12.15 12.15 1770 12.15 down down correct
526227.BSE Filatex India Limited 20230228 0 37.45 40.45 37.45 38.75 64569 38.75 up down incorrect
526241.BSE Amrapali Industries Limited 20230228 0 12.78 13.33 12.78 13.3 366 13.3 up down incorrect
526247.BSE Premier Explosives Limited 20230228 0 361.95 370.55 360 365.4 224 365.4 up down incorrect
526263.BSE Mold-Tek Technologies Limited 20230228 0 228.15 240.55 222.95 236.25 58602 236.25 up down incorrect
526301.BSE Medinova Diagnostic Services Limited 20230228 0 21.85 23.4 21.85 22 503 22 up down incorrect
526315.BSE Divyashakti Granites Limited 20230228 0 74 74 69.05 70.9 750 70.9 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230228 0 7.08 7.08 7.08 7.08 4818 7.08
526355.BSE Duropack Limited 20230228 0 63.85 66.15 63.1 64.95 1801 64.95 up down incorrect
526365.BSE Swarnsarita Gems Limited 20230228 0 23.9 23.9 20.4 20.45 1917 20.45 down up incorrect
526381.BSE Patel Integrated Logistics Limited 20230228 0 12.6 12.8 12.3 12.5 44043 12.5 down up incorrect
526397.BSE Alphageo (India) Limited 20230228 0 224.25 224.7 218.45 220.2 1616 220.2 down up incorrect
526407.BSE Ritesh Properties and Industries Ltd 20230228 0 45.15 45.15 41.15 43.65 37440 43.65 down up incorrect
526415.BSE OK Play India Limited 20230228 0 85 87.6 81.2 81.2 85568 81.2 down down correct
526423.BSE Kriti Industries (India) Limited 20230228 0 100.6 100.65 94.5 94.8 9428 94.8 down down correct
526433.BSE ASM Technologies Limited 20230228 0 395.1 399 380 382.8 5272 382.8 down down correct
526435.BSE Perfectpac Limited 20230228 0 56.05 62.85 56 62.75 28 62.75 up up correct
526441.BSE Vision Cinemas Limited 20230228 0 0.9 0.98 0.9 0.98 2704 0.98 up up correct
526471.BSE Winsome Breweries Limited 20230228 0 12.21 12.21 12.21 12.21 22604 12.21
526479.BSE Sky Industries Limited 20230228 0 78.95 78.95 69 69.05 1518 69.05 down down correct
526481.BSE Phoenix International Limited 20230228 0 24.3 24.3 22.7 23 751 23 down down correct
526492.BSE Rishiroop Limited 20230228 0 97 111 97 99.45 3806 99.45 up up correct
526500.BSE Sterling Greenwoods Limited 20230228 0 32.9 32.9 31.95 32.8 8 32.8 down down correct
526506.BSE Systematix Corporate Services Limited 20230228 0 256.05 256.05 235.95 250.8 438 250.8 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230228 0 105.05 106.4 103 103.55 6468 103.55 down down correct
526525.BSE Worldwide Leather Exports Limited 20230228 0 14.5 15.85 14.45 15.6 2541 15.6 up up correct
526544.BSE Scanpoint Geomatics Limited 20230228 0 8.53 8.7 8.2 8.53 13874 8.53
526546.BSE Choksi Laboratories Limited 20230228 0 38.05 39.5 36.55 37.3 5677 37.3 down down correct
526574.BSE Enterprise International Limited 20230228 0 16.1 17 16.1 17 658 17 up up correct
526576.BSE Techindia Nirman Limited 20230228 0 8.62 9.15 8.62 8.68 547 8.68 up up correct
526582.BSE TPL Plastech Limited 20230228 0 31.25 31.6 30.75 30.75 2838 30.75 down down correct
526586.BSE Wim Plast Limited 20230228 0 400 408 398.75 400.3 10732 400.3 up up correct
526596.BSE Liberty Shoes Ltd 20230228 0 200 205.55 200 203.6 2723 203.6 up up correct
526608.BSE Electrotherm (India) Limited 20230228 0 62.35 62.9 57.05 59.3 1167 59.3 down down correct
526612.BSE Blue Dart Express Limited 20230228 0 6165.3 6328.5 6098.3 6210.7 1046 6210.7 up up correct
526616.BSE National Plastic Industries Limited 20230228 0 41.2 41.2 37.5 38.45 1118 38.45 down down correct
526622.BSE MFL India Limited 20230228 0 0.77 0.77 0.75 0.76 694658 0.76 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230228 0 24.9 25.45 24.7 25.45 6387 25.45 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230228 0 66.95 68.75 66.95 68.45 80088 68.45 up up correct
526666.BSE Bhartiya International Limited 20230228 0 198 198 193.35 196.3 78 196.3 down down correct
526683.BSE Hotel Rugby Limited 20230228 0 6.64 6.64 6.64 6.64 0 6.64
526703.BSE Ecoplast Limited 20230228 0 78.2 80.9 78.2 80.9 213 80.9 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230228 0 120.05 121.55 119.85 121.55 22 121.55 up up correct
526707.BSE Alchemist Limited 20230228 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230228 0 109 110 105.65 109.6 1630 109.6 up up correct
526725.BSE The Sandesh Limited 20230228 0 860 873.55 860 873 59 873 up down incorrect
526727.BSE Garnet Construction Limited 20230228 0 14 14 13.4 13.5 1172 13.5 down up incorrect
526731.BSE Bright Brothers Limited 20230228 0 145.75 148.4 141.15 143.15 443 143.15 down up incorrect
526737.BSE Corporate Courier and Cargo Limited 20230228 0 6.05 6.05 6.05 6.05 76 6.05
526739.BSE Narmada Gelatines Limited 20230228 0 279 289.8 275.3 281.35 4771 281.35 up down incorrect
526747.BSE P G Foils Limited 20230228 0 166.15 172 166.15 172 776 172 up down incorrect
526751.BSE Gratex Industries Limited 20230228 0 15.4 15.4 15.4 15.4 217 15.4
526761.BSE Howard Hotels Limited 20230228 0 8.25 8.65 8.25 8.65 151 8.65 up down incorrect
526775.BSE Valiant Communications Limited 20230228 0 134.25 139 133 138.25 4244 138.25 up down incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230228 0 928.4 948.75 900 902.05 457 902.05 down up incorrect
526807.BSE Seamec Limited 20230228 0 585.25 586.25 565.95 579.8 324 579.8 down up incorrect
526813.BSE Raghunath International Limited 20230228 0 12.6 12.6 11.82 11.85 849 11.85 down up incorrect
526817.BSE Cheviot Company Limited 20230228 0 1091.05 1091.05 1076.1 1088 143 1088 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230228 0 369.05 395 369.05 379.15 822 379.15 up up correct
526827.BSE Spice Islands Apparels Limited 20230228 0 9.26 9.72 8.8 8.88 170 8.88 down down correct
526839.BSE Shelter Infra Projects Limited 20230228 0 10 10.33 9.44 9.45 4057 9.45 down down correct
526847.BSE Ashirwad Steels & Industries Limited 20230228 0 21.15 22.3 20.1 21.95 5787 21.95 up up correct
526851.BSE Arex Industries Limited 20230228 0 91.65 91.65 91.65 91.65 200 91.65
526853.BSE Bilcare Limited 20230228 0 50.25 52.05 49.1 51.05 58736 51.05 up up correct
526861.BSE Rishi Laser Limited 20230228 0 27.8 27.8 25.3 25.55 6257 25.55 down down correct
526871.BSE Intec Capital Limited 20230228 0 17.35 17.35 16.4 16.4 201 16.4 down down correct
526881.BSE 63 moons technologies limited 20230228 0 202.9 205.7 196.55 204.45 80209 204.45 up up correct
526899.BSE Himalaya Food International Limited 20230228 0 22.6 22.6 21.9 22.1 39554 22.1 down down correct
526905.BSE Padmanabh Industries Limited 20230228 0 3.23 3.23 3.23 3.23 886 3.23
526921.BSE Twentyfirst Century Management Services Limited 20230228 0 17.8 17.85 17.15 17.55 5377 17.55 down up incorrect
526931.BSE Hariyana Ship Breakers Limited 20230228 0 65.9 65.9 60.55 61.8 3658 61.8 down up incorrect
526945.BSE Tyroon Tea Company Limited 20230228 0 104 104 98 98.5 305 98.5 down up incorrect
526947.BSE La Opala RG Limited 20230228 0 349.95 362.35 338.5 357 97666 357 up down incorrect
526953.BSE Venus Remedies Limited 20230228 0 165.9 173.5 162.8 165.15 6057 165.15 down up incorrect
526965.BSE Gujarat Craft Industries Limited 20230228 0 75.25 77.95 70.3 72.2 716 72.2 down up incorrect
526971.BSE Dhoot Industrial Finance Limited 20230228 0 65.5 66.5 63.25 64.55 493 64.55 down up incorrect
526981.BSE Shri Bajrang Alliance Limited 20230228 0 182 187 172.5 179.95 8055 179.95 down up incorrect
530001.BSE Gujarat Alkalies and Chemicals Limited 20230228 0 614.75 623.5 613.65 620 8558 620 up down incorrect
530005.BSE The India Cements Limited 20230228 0 184.3 188.4 184.2 187.05 116828 187.05 up down incorrect
530007.BSE JK Tyre & Industries Limited 20230228 0 145.5 148.45 144.65 147.2 71888 147.2 up up correct
530017.BSE Standard Industries Limited 20230228 0 27.8 28.45 27.75 27.85 21845 27.85 up up correct
530023.BSE The Investment Trust of India Limited 20230228 0 82 85 78 78.3 4395 78.3 down down correct
530043.BSE Acknit Industries Limited 20230228 0 134.55 145.75 133 141 456 141 up up correct
530045.BSE Titan Securities Limited 20230228 0 16.55 18.85 16.25 16.8 11012 16.8 up up correct
530063.BSE Yashraj Containeurs Limited 20230228 0 11.15 11.15 10.4 10.4 20110 10.4 down down correct
530067.BSE CSL Finance Limited 20230228 0 224.5 226.3 207.9 209.9 7134 209.9 down down correct
530075.BSE Selan Exploration Technology Limited 20230228 0 272.5 273.95 267.15 269.85 4723 269.85 down down correct
530077.BSE Freshtrop Fruits Limited 20230228 0 106.95 106.95 101 101.45 3260 101.45 down down correct
530079.BSE Faze Three Limited 20230228 0 279.8 280 260.65 272.05 2096 272.05 down down correct
530095.BSE Pradhin Limited 20230228 0 31.35 31.35 29.95 30 45 30 down down correct
530109.BSE Anupam Finserv Limited 20230228 0 1.65 1.69 1.6 1.62 149241 1.62 down down correct
530111.BSE Raj Packaging Industries Limited 20230228 0 59.95 59.95 50.55 51.35 1600 51.35 down down correct
530119.BSE Natraj Proteins Limited 20230228 0 50.45 50.45 48.05 48.35 2128 48.35 down down correct
530125.BSE Samrat Pharmachem Limited 20230228 0 480.05 509.5 480.05 485.5 1968 485.5 up up correct
530129.BSE Nile Limited 20230228 0 518 522.4 505 514 1707 514 down down correct
530131.BSE Udaipur Cement Works Limited 20230228 0 29.2 29.25 28.75 28.95 32333 28.95 down down correct
530133.BSE Amco India Limited 20230228 0 62.9 62.9 55 57.3 683 57.3 down down correct
530139.BSE Kreon Finnancial Services Limited 20230228 0 39.3 44.85 39.3 43.75 231 43.75 up up correct
530145.BSE Kisan Mouldings Limited 20230228 0 8.99 9.21 8.83 9 151599 9 up up correct
530151.BSE Vijay Textiles Limited 20230228 0 33.45 33.6 31.6 33.2 1472 33.2 down down correct
530163.BSE Kerala Ayurveda Limited 20230228 0 86.25 95 83.55 89.75 10164 89.75 up up correct
530169.BSE Mohit Paper Mills Limited 20230228 0 17.6 18.4 17.6 18.3 1646 18.3 up up correct
530175.BSE Odyssey Technologies Limited 20230228 0 42.6 45 42.6 44.5 817 44.5 up up correct
530185.BSE Surat Textile Mills Limited 20230228 0 7.57 7.74 7.35 7.51 127474 7.51 down down correct
530187.BSE Atharv Enterprises Limited 20230228 0 2.38 2.61 2.38 2.61 1920 2.61 up up correct
530201.BSE Kallam Textiles Limited 20230228 0 9.98 10.2 9.93 10.05 75111 10.05 up up correct
530207.BSE Brawn Biotech Limited 20230228 0 21.5 22.45 21.5 21.5 114 21.5
530215.BSE Kings Infra Ventures Limited 20230228 0 98.5 98.5 91.35 94.85 7307 94.85 down down correct
530233.BSE Auro Laboratories Limited 20230228 0 66.5 66.5 63.45 63.85 1029 63.85 down down correct
530245.BSE Aryaman Financial Services Limited 20230228 0 104.35 112.85 104.15 109.2 1355 109.2 up up correct
530259.BSE Inter State Oil Carrier Limited 20230228 0 21.25 21.35 18.6 21.3 1446 21.3 up up correct
530263.BSE Global Capital Markets Limited 20230228 0 27.85 27.85 27.75 27.85 334199 27.85
530265.BSE Sainik Finance & Industries Limited 20230228 0 28.85 28.85 26.15 26.15 60 26.15 down down correct
530299.BSE Kothari Products Limited 20230228 0 115.85 116.75 113.8 114.6 175 114.6 down down correct
530305.BSE Piccadily Agro Industries Limited 20230228 0 44 44.5 42.9 43.9 54061 43.9 down down correct
530309.BSE Chandra Prabhu International Ltd 20230228 0 25.1 25.8 24.8 25.6 7367 25.6 up up correct
530313.BSE Laurel Organics Ltd 20230228 0 36.7 36.7 35.8 35.8 2384 35.8 down down correct
530315.BSE Hindustan Tin Works Limited 20230228 0 91 91 88.05 89.3 4460 89.3 down down correct
530317.BSE Godavari Drugs Limited 20230228 0 81.4 81.4 77 77.85 8278 77.85 down down correct
530331.BSE Premco Global Limited 20230228 0 364.95 364.95 330 331.1 13 331.1 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230228 0 81.75 81.75 81.75 81.75 11 81.75
530355.BSE Asian Energy Services Limited 20230228 0 56.4 56.4 52.8 55.05 27766 55.05 down down correct
530367.BSE NRB Bearings Limited 20230228 0 141.9 142.95 140.7 140.8 6123 140.8 down down correct
530377.BSE Nila Infrastructures Limited 20230228 0 5.39 5.39 4.9 5.01 46405 5.01 down down correct
530401.BSE Vinyoflex Limited 20230228 0 82.4 82.4 77.4 77.45 1959 77.45 down down correct
530405.BSE Jindal Capital Limited 20230228 0 21.9 22.55 20.8 22.55 8642 22.55 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230228 0 58.5 58.5 55.6 55.6 5650 55.6 down down correct
530427.BSE Choksi Imaging Limited 20230228 0 43.1 43.1 40.35 42.45 859 42.45 down down correct
530429.BSE Ashish Polyplast Limited 20230228 0 18 19.9 18 19.75 234 19.75 up up correct
530431.BSE Ador Fontech Limited 20230228 0 81.95 81.95 79.5 80.35 23599 80.35 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230228 0 92.85 92.85 87.15 88.6 1250 88.6 down down correct
530449.BSE Rungta Irrigation Limited 20230228 0 51.85 51.85 51.85 51.85 1020 51.85
530459.BSE Valson Industries Limited 20230228 0 23.5 25.2 21.5 23.5 868 23.5
530461.BSE Saboo Sodium Chloro Limited 20230228 0 19.5 19.65 18 18.4 339273 18.4 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230228 0 351.8 363 345 347.75 3685 347.75 down down correct
530477.BSE Vikram Thermo (India) Limited 20230228 0 59.5 59.5 56.6 57.85 21301 57.85 down down correct
530499.BSE A. K. Capital Services Limited 20230228 0 440 440 423 423 439 423 down down correct
530517.BSE Relaxo Footwears Limited 20230228 0 772.05 781.5 770.05 777.2 10274 777.2 up up correct
530521.BSE Virat Industries Limited 20230228 0 234.9 234.9 230.1 234.9 1488 234.9
530533.BSE Terai Tea Company Limited 20230228 0 70.5 70.5 65.8 67 1847 67 down down correct
530543.BSE MARG Limited 20230228 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230228 0 169 169 166.5 169 29 169
530557.BSE NCL Research & Financial Services Limited 20230228 0 0.44 0.45 0.42 0.44 9869507 0.44
530577.BSE Ladderup Finance Limited 20230228 0 19.45 19.45 17.45 17.65 1596 17.65 down down correct
530585.BSE Swastika Investmart Limited 20230228 0 152.55 159.9 152 153.05 207 153.05 up up correct
530589.BSE Prima Plastics Limited 20230228 0 96.9 102 96.9 99.6 13146 99.6 up up correct
530609.BSE Carnation Industries Limited 20230228 0 4.6 4.6 4.37 4.37 871 4.37 down down correct
530611.BSE Sturdy Industries Limited 20230228 0 0.44 0.46 0.42 0.45 910883 0.45 up up correct
530617.BSE Sampre Nutritions Limited 20230228 0 87.15 88.95 84.45 84.45 12340 84.45 down down correct
530621.BSE Akar Auto Industries Limited 20230228 0 67.75 68 65.4 67.4 3672 67.4 down down correct
530627.BSE Vipul Organics Limited 20230228 0 108 108 104.05 104.35 1111 104.35 down down correct
530643.BSE Eco Recycling Limited 20230228 0 125.9 128.95 123 126.6 7650 126.6 up up correct
530655.BSE Goodluck India Limited 20230228 0 424.9 427.55 411.65 413.65 10045 413.65 down down correct
530663.BSE Goyal Associates Limited 20230228 0 2.29 2.29 2.09 2.1 794576 2.1 down down correct
530665.BSE Zenith Healthcare Limited 20230228 0 4.01 4.03 3.86 4 23974 4 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230228 0 103.9 103.9 86.9 87.8 14670 87.8 down down correct
530689.BSE Lykis Limited 20230228 0 63.65 68 63.2 63.4 81452 63.4 down down correct
530695.BSE Prime Property Development Corporation Limited 20230228 0 11.65 11.7 11.65 11.67 503 11.67 up up correct
530697.BSE Zenlabs Ethica Limited 20230228 0 62.45 65.95 59.1 62.5 24494 62.5 up up correct
530699.BSE Raj Rayon Industries Limited 20230228 0 81 81 80.95 81 11003 81
530709.BSE Gowra Leasing and Finance Limited 20230228 0 19.65 19.65 18.15 19.25 9 19.25 down down correct
530711.BSE Jagan Lamps Limited 20230228 0 44.1 44.1 42.35 43.5 1409 43.5 down down correct
530715.BSE Alps Industries Limited 20230228 0 1.7 1.87 1.7 1.87 1112 1.87 up up correct
530755.BSE Coral Newsprints Ltd 20230228 0 13.68 15.1 13.68 14.49 13061 14.49 up up correct
530759.BSE Sterling Tools Limited 20230228 0 332 341.65 330 334.45 18099 334.45 up up correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230228 0 38.9 39 38.9 39 5200 39 up up correct
530789.BSE Ceejay Finance Limited 20230228 0 103 105.6 103 105.6 310 105.6 up up correct
530803.BSE Bhageria Industries Limited 20230228 0 126.05 127.65 118.8 125.35 1080 125.35 down down correct
530809.BSE BNR Udyog Limited 20230228 0 40 42.85 39.9 39.9 2340 39.9 down down correct
530813.BSE KRBL Limited 20230228 0 342.1 348.15 325.55 338.75 34457 338.75 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230228 0 77.65 77.65 74.9 75.2 755 75.2 down down correct
530821.BSE SSPDL Limited 20230228 0 15 15 12.5 13.7 5902 13.7 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230228 0 23.3 23.3 22.95 23.2 2143 23.2 down down correct
530829.BSE CIL Securities Limited 20230228 0 26.3 26.3 24.35 25 1318 25 down down correct
530839.BSE Clio Infotech Limited 20230228 0 5.25 5.3 5.25 5.26 9162 5.26 up up correct
530843.BSE Cupid Limited 20230228 0 242.85 253.55 242.85 250.8 3838 250.8 up up correct
530845.BSE Sunshield Chemicals Limited 20230228 0 539 558 525 548.15 15130 548.15 up up correct
530871.BSE Chembond Chemicals Limited 20230228 0 253.65 253.65 248.2 249.8 1596 249.8 down down correct
530879.BSE Capital India Finance Limited 20230228 0 83 87.95 76.65 83.45 976 83.45 up up correct
530883.BSE Super Crop Safe Limited 20230228 0 5.95 6.04 5.7 5.74 35438 5.74 down down correct
530897.BSE N G Industries LTD 20230228 0 77.95 78 74.3 77.2 684 77.2 down down correct
530915.BSE J. R. Foods Limited 20230228 0 4 4.2 3.99 4 3122 4
530951.BSE Raminfo Limited 20230228 0 112.8 112.8 107.05 109.95 7692 109.95 down down correct
530953.BSE Sunil Agro Foods Limited 20230228 0 156.9 156.9 156.9 156.9 10 156.9
530959.BSE Diana Tea Company Limited 20230228 0 24.6 25.45 24.6 24.9 1141 24.9 up up correct
530961.BSE Vikas EcoTech Limited 20230228 0 2.91 2.96 2.8 2.81 1288985 2.81 down down correct
530965.BSE Indian Oil Corporation Limited 20230228 0 76.75 77 75.8 76.05 1004161 76.05 down down correct
530977.BSE Shri Keshav Cements and Infra Limited 20230228 0 118 118 110.6 113.2 1498 113.2 down down correct
530979.BSE India Home Loan Limited 20230228 0 38.7 39.1 37.1 38.1 29414 38.1 down down correct
530991.BSE Roopa Industries Limited 20230228 0 45.4 49.95 45.4 46.05 985 46.05 up up correct
530997.BSE Unique Organics Limited 20230228 0 45 45.5 38.1 41.95 15265 41.95 down down correct
531025.BSE Visagar Financial Services Limited 20230228 0 1.04 1.04 1.04 1.04 4515 1.04
531041.BSE Competent Automobiles Company Limited 20230228 0 204.05 208 196 201 4342 201 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230228 0 13.85 13.85 13.85 13.85 265 13.85
531069.BSE Vijay Solvex Limited 20230228 0 706 709.9 670.7 672 1247 672 down down correct
531080.BSE Shri Krishna Devcon Limited 20230228 0 20 20.95 18.8 20.9 105 20.9 up up correct
531082.BSE Alankit Limited 20230228 0 9.54 9.54 8.51 8.75 14429 8.75 down down correct
531083.BSE Nihar Info Global Limited 20230228 0 6.78 6.78 6.78 6.78 51 6.78
531109.BSE Ishan Dyes & Chemicals Limited 20230228 0 54.1 57.5 54.1 55.9 34968 55.9 up up correct
531120.BSE Patel Engineering Limited 20230228 0 13.35 13.75 13.35 13.6 203303 13.6 up up correct
531129.BSE Inani Marbles and Industries Limited 20230228 0 20.95 20.95 20 20.05 4297 20.05 down down correct
531137.BSE Gemstone Investments Limited 20230228 0 0.88 0.88 0.77 0.81 419688 0.81 down down correct
531146.BSE Medicamen Biotech Limited 20230228 0 635 644.85 605.2 609.25 1122 609.25 down down correct
531157.BSE Organic Coatings Limited 20230228 0 6.03 6.03 5.73 5.73 817 5.73 down down correct
531158.BSE Catvision Limited 20230228 0 13.6 14.26 13.25 13.28 285 13.28 down down correct
531161.BSE ABM Knowledgeware Limited 20230228 0 84.6 84.65 81 82 9315 82 down down correct
531163.BSE Kemistar Corporation Limited 20230228 0 40.45 40.45 38.25 39.8 401 39.8 down down correct
531169.BSE SKP Securities Limited 20230228 0 64 70 60.55 70 139 70 up up correct
531173.BSE Syschem (India) Limited 20230228 0 47.05 48.35 46 46.1 42430 46.1 down down correct
531190.BSE Tavernier Resources Limited 20230228 0 9.78 9.78 9.78 9.78 1625 9.78
531198.BSE Dhanada Corporation Limited 20230228 0 2.71 2.9 2.71 2.71 2140 2.71
531201.BSE Shilchar Technologies Limited 20230228 0 1287 1331 1270 1289.6 3885 1289.6 up up correct
531210.BSE Colinz Laboratories Limited 20230228 0 39.9 39.9 38 38 2 38 down down correct
531212.BSE Nalin Lease Finance Limited 20230228 0 32.05 36.95 32 35.85 1902 35.85 up up correct
531215.BSE RTS Power Corporation Limited 20230228 0 137 137 126.8 128.85 10373 128.85 down down correct
531223.BSE Anjani Synthetics Limited 20230228 0 27.8 27.8 26.3 26.5 1449 26.5 down down correct
531233.BSE Rasi Electrodes Limited 20230228 0 14.85 14.85 13.3 13.5 31218 13.5 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230228 0 87.9 90 83.05 89.45 194 89.45 up up correct
531241.BSE Linc Pen & Plastics Limited 20230228 0 543.3 543.3 516 521.35 1645 521.35 down down correct
531246.BSE Prima Industries Limited 20230228 0 18 18 18 18 7 18
531253.BSE India Gelatine & Chemicals Limited 20230228 0 250.5 250.5 240.4 242.05 3206 242.05 down down correct
531255.BSE Paragon Finance Limited 20230228 0 38.9 38.9 38.9 38.9 22 38.9
531259.BSE Esha Media Research Limited 20230228 0 5.49 5.75 5.22 5.22 277 5.22 down down correct
531268.BSE B2B Software Technologies Limited 20230228 0 26 26.45 25.6 25.65 944 25.65 down down correct
531273.BSE Radhe Developers (India) Limited 20230228 0 8.95 8.95 8.15 8.21 182225 8.21 down down correct
531278.BSE Elixir Capital Limited 20230228 0 37.05 38.45 36.2 36.55 4001 36.55 down down correct
531281.BSE P G Industry Limited 20230228 0 12.4 12.4 11.6 12 491 12 down down correct
531287.BSE National Plastic Technologies Limited 20230228 0 108.8 113.4 98.6 100.6 1370 100.6 down down correct
531289.BSE National Fittings Limited 20230228 0 70.85 70.85 67.05 70.45 3395 70.45 down down correct
531297.BSE Artefact Projects Limited 20230228 0 44.5 44.5 40.55 42.95 379 42.95 down down correct
531306.BSE DHP India Limited 20230228 0 976 998.6 976 991.95 1434 991.95 up up correct
531307.BSE RRIL Limited 20230228 0 13.4 13.6 12.95 13.4 19414 13.4
531328.BSE Kretto Syscon Limited 20230228 0 0.57 0.57 0.55 0.57 215048 0.57
531335.BSE Zydus Wellness Limited 20230228 0 1390.05 1437.1 1390.05 1432 1170 1432 up up correct
531337.BSE Jump Networks Limited 20230228 0 3.31 3.5 3.29 3.36 87225 3.36 up up correct
531340.BSE Bervin Investment and Leasing Limited 20230228 0 33.1 33.1 33.1 33.1 2 33.1
531346.BSE Eastern Treads Limited 20230228 0 30.4 31.15 28 29.6 827 29.6 down down correct
531349.BSE Panacea Biotec Limited 20230228 0 117.65 121.65 117.65 119.95 2804 119.95 up up correct
531358.BSE Choice International Limited 20230228 0 257.35 257.95 254.65 255 2035 255 down down correct
531359.BSE Shriram Asset Management Company Limited 20230228 0 185 196 185 186.05 1086 186.05 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230228 0 38 38 34.4 35 3613 35 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230228 0 37.4 39.95 37.4 39.85 1176 39.85 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230228 0 133 133 120.8 126.25 214 126.25 down down correct
531411.BSE Tuni Textile Mills Limited 20230228 0 1.49 1.55 1.49 1.49 270603 1.49
531412.BSE Radix Industries (India) Limited 20230228 0 61.6 62 58.55 58.55 70 58.55 down down correct
531416.BSE Narendra Properties Limited 20230228 0 15.85 17.1 15.85 17.1 15 17.1 up up correct
531417.BSE Mega Corporation Limited 20230228 0 2 2.02 1.84 1.9 28851 1.9 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230228 0 209.95 213.2 208.2 208.6 25102 208.6 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230228 0 23.25 23.25 22.35 22.85 1156 22.85 down down correct
531439.BSE Goldstone Technologies Limited 20230228 0 50.3 52.8 50.3 51.2 4423 51.2 up down incorrect
531449.BSE GRM Overseas Limited 20230228 0 292.1 317.25 287.35 306.85 3215 306.85 up down incorrect
531453.BSE Mohit Industries Limited 20230228 0 14.75 14.75 13.3 13.8 519 13.8 down up incorrect
531454.BSE Polylink Polymers (India) Limited 20230228 0 19.5 20 19.1 19.75 1793 19.75 up down incorrect
531456.BSE Minaxi Textiles Limited 20230228 0 1.64 1.9 1.6 1.71 66629 1.71 up down incorrect
531471.BSE Duke Offshore Limited 20230228 0 7.32 7.32 7.32 7.32 1 7.32
531472.BSE Cybele Industries Ltd 20230228 0 15.5 15.95 15.05 15.05 811 15.05 down up incorrect
531494.BSE Navkar Builders Limited 20230228 0 8.92 8.92 8.48 8.7 11884 8.7 down up incorrect
531502.BSE Esaar (India) Limited 20230228 0 5.58 5.8 5.58 5.58 41189 5.58
531503.BSE Maris Spinners Limited 20230228 0 39.75 40.45 39.75 40 770 40 up down incorrect
531512.BSE Orient Tradelink Limited 20230228 0 11.25 12.1 11.25 11.51 28869 11.51 up down incorrect
531518.BSE Vikas Proppant & Granite Limited 20230228 0 0.54 0.55 0.52 0.55 382896 0.55 up down incorrect
531525.BSE Ace Software Exports Limited 20230228 0 18.05 18.65 18.05 18.65 158 18.65 up down incorrect
531531.BSE Hatsun Agro Product Limited 20230228 0 888.65 906.3 869.4 899.35 729 899.35 up up correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230228 0 20 20 20 20 2 20
531540.BSE Maruti Infrastructure Limited 20230228 0 97.85 98 93.1 97.7 7422 97.7 down down correct
531543.BSE Jindal Worldwide Limited 20230228 0 305.25 307 301.25 305.6 912 305.6 up up correct
531583.BSE Rap Media Limited 20230228 0 23.4 23.4 22.95 22.95 26 22.95 down down correct
531591.BSE Bampsl Securities Limited 20230228 0 8.02 8.3 8 8.05 9263 8.05 up up correct
531599.BSE FDC Limited 20230228 0 264.55 268.75 260.7 262.6 2181 262.6 down down correct
531608.BSE Gorani Industries Limited 20230228 0 200 200 182.1 186.1 1557 186.1 down down correct
531609.BSE KG Petrochem Limited 20230228 0 189 199 180.25 190.05 735 190.05 up up correct
531613.BSE Meyer Apparel Limited 20230228 0 1.94 1.94 1.76 1.76 2068 1.76 down down correct
531616.BSE Starcom Information Technology Limited 20230228 0 108 108 102.6 107.75 18 107.75 down down correct
531624.BSE Country Condo's Limited 20230228 0 3.95 4.01 3.81 4.01 728 4.01 up up correct
531626.BSE Orosil Smiths India Limited 20230228 0 3.81 4.09 3.81 3.96 20080 3.96 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230228 0 339.85 340.05 326.55 327.9 4643 327.9 down up incorrect
531638.BSE Suraj Limited 20230228 0 67.5 70.9 67.5 68.3 1447 68.3 up down incorrect
531642.BSE Marico Limited 20230228 0 490.05 495.05 486.8 492.3 10046 487.8241 up down incorrect
531648.BSE Mahavir Industries Limited 20230228 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230228 0 9.98 10.15 9.53 9.58 13228 9.58 down up incorrect
531668.BSE Vision Corporation Limited 20230228 0 1.82 1.82 1.67 1.78 6037 1.78 down up incorrect
531688.BSE Prithvi Exchange (India) Limited 20230228 0 70.95 74.5 70.8 70.8 11470 70.8 down up incorrect
531717.BSE Vidhi Specialty Food Ingredients Limited 20230228 0 332.45 336 331 332.45 586 332.45
531719.BSE Bhagiradha Chemicals & Industries Limited 20230228 0 1015.9 1052 1015.9 1052 49 1052 up down incorrect
531726.BSE Panchsheel Organics Limited 20230228 0 221.15 225.85 194.2 195.75 27320 195.75 down down correct
531727.BSE Menon Pistons Limited 20230228 0 43.7 45.15 42.05 43.5 13918 43.5 down down correct
531737.BSE Greencrest Financial Services Limited 20230228 0 0.95 0.95 0.95 0.95 51164 0.95
531739.BSE Gennex Laboratories Limited 20230228 0 5 5.2 4.85 5.05 180386 5.05 up up correct
531744.BSE Gini Silk Mills Limited 20230228 0 38 38.45 36.1 38.45 15061 38.45 up up correct
531746.BSE Prajay Engineers Syndicate Limited 20230228 0 11.35 11.87 11 11.5 5633 11.5 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230228 0 0.7 0.71 0.69 0.7 1304691 0.7
531762.BSE Unjha Formulations Limited 20230228 0 14.75 14.75 14.75 14.75 122 14.75
531768.BSE Poly Medicure Limited 20230228 0 928.05 956.8 927.55 937.1 1179 937.1 up up correct
531802.BSE Prerna Infrabuild Limited 20230228 0 35 35 33.35 34.4 18160 34.4 down down correct
531813.BSE Ganga Papers India Limited 20230228 0 65.1 71.95 65.05 71.9 466 71.9 up up correct
531814.BSE Tirupati Sarjan Limited 20230228 0 9.3 9.77 9.3 9.65 1113 9.65 up up correct
531842.BSE Lahoti Overseas Limited 20230228 0 25.65 25.85 25 25.3 24588 25.3 down down correct
531859.BSE Oriental Veneer Products Limited 20230228 0 54.3 54.3 50.5 51.3 19189 51.3 down down correct
531861.BSE Joindre Capital Services Limited 20230228 0 31.7 32.4 31.7 31.9 2063 31.9 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230228 0 1120 1174 1100.5 1101.95 6522 1101.95 down down correct
531867.BSE Unitech International Limited 20230228 0 6.51 6.99 6.51 6.51 1125 6.51
531869.BSE Sacheta Metals Limited 20230228 0 17.85 17.85 17.25 17.45 14477 17.45 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230228 0 19.4 19.4 18 18 805 18 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230228 0 96 96 91.8 93.55 2713 93.55 down down correct
531893.BSE Sawaca Business Machines Limited 20230228 0 0.91 0.94 0.9 0.91 173755 0.91
531900.BSE CCL International Limited 20230228 0 14.85 16.95 14.85 15.1 591 15.1 up up correct
531909.BSE Croissance Limited 20230228 0 7.99 7.99 7.55 7.64 37066 7.64 down down correct
531917.BSE Twinstar Industries Limited 20230228 0 1.2 1.2 1.2 1.2 0 1.2
531921.BSE Agarwal Industrial Corporation Limited 20230228 0 618.45 620.35 600.8 603.95 4008 603.95 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230228 0 27.9 28.45 27.1 28.05 7892 28.05 up up correct
531950.BSE Vertex Securities Limited 20230228 0 2.04 2.04 1.99 1.99 12055 1.99 down down correct
531952.BSE Riba Textiles Limited 20230228 0 34.7 35.6 33.2 33.5 8902 33.5 down down correct
531977.BSE Chartered Logistics Limited 20230228 0 4.2 4.26 3.78 4.04 44103 4.04 down down correct
531978.BSE Ambika Cotton Mills Limited 20230228 0 1425 1464.45 1425 1441.95 1054 1441.95 up up correct
531979.BSE Hind Aluminium Industries Limited 20230228 0 35.5 35.5 33.95 34.8 4934 34.8 down down correct
531996.BSE Odyssey Corporation Limited 20230228 0 6.14 6.15 5.3 5.49 27443 5.49 down down correct
532001.BSE Inducto Steels Limited 20230228 0 24.35 24.35 24.35 24.35 10 24.35
532005.BSE Sam Industries Limited 20230228 0 63.95 63.95 59.55 60.05 875 60.05 down down correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230228 0 9.7 9.7 9.7 9.7 30 9.7
532011.BSE Pooja Entertainment and Films Limited 20230228 0 169.1 176.8 169.1 169.25 57 169.25 up up correct
532015.BSE Gravity (India) Limited 20230228 0 4.18 4.18 3.98 4.01 2457 4.01 down down correct
532022.BSE Filatex Fashions Limited 20230228 0 15.9 16.85 15.75 16.8 597679 16.8 up up correct
532029.BSE Sindhu Trade Links Limited 20230228 0 18.5 19 18 19 131660 19 up up correct
532033.BSE Jain Studios Limited 20230228 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230228 0 52 52.3 49.65 50.15 10851 50.15 down down correct
532041.BSE Hindustan Bio Sciences Limited 20230228 0 5.34 5.34 5.34 5.34 21371 5.34
532053.BSE Wallfort Financial Services Limited 20230228 0 47.85 50.95 47.8 50.45 1481 50.45 up down incorrect
532054.BSE KDDL Limited 20230228 0 1020.05 1078 1020.05 1071 2671 1071 up down incorrect
532056.BSE Adinath Exim Resources Limited 20230228 0 15.7 15.7 15.7 15.7 11 15.7
532067.BSE Kilpest India Limited 20230228 0 405 426 395.6 399.9 7688 399.9 down up incorrect
532070.BSE Sumuka Agro Industries Limited 20230228 0 69.3 72 69.3 72 2400 72 up down incorrect
532081.BSE KSS Limited 20230228 0 0.19 0.19 0.19 0.19 0 0.19
532092.BSE Sagar Productions Limited 20230228 0 2.17 2.22 2.1 2.22 1778 2.22 up down incorrect
532100.BSE Indo-City Infotech Limited 20230228 0 8.39 8.39 7.33 7.6 2443 7.6 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230228 0 4.01 4.37 4.01 4.37 620 4.37 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230228 0 5.76 5.88 5.55 5.57 81447 5.57 down down correct
532124.BSE Reliable Ventures India Limited 20230228 0 9.5 9.97 9.06 9.4 10700 9.4 down down correct
532134.BSE Bank of Baroda 20230228 0 160.05 161.15 157.25 159.25 2219807 159.25 down down correct
532141.BSE Andhra Cements Limited 20230228 0 107.8 107.8 107.8 107.8 5007 107.8
532143.BSE SKM Egg Products Export (India) Limited 20230228 0 149.35 151.4 143.1 143.1 30803 143.1 down down correct
532145.BSE H S India Limited 20230228 0 11 11 10.05 10.18 5888 10.18 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230228 0 78 79.55 77.55 78.9 10477 78.9 up up correct
532156.BSE Vaibhav Global Limited 20230228 0 327.05 331.2 316.65 322.3 72080 322.3 down down correct
532160.BSE Gujarat State Financial Corporation 20230228 0 7 7 6.83 6.83 2029 6.83 down up incorrect
532162.BSE JK Paper Ltd 20230228 0 382.05 396 378.5 389.35 14387 389.35 up down incorrect
532163.BSE Saregama India Limited 20230228 0 327.05 335.55 324.3 329.9 9679 329.9 up down incorrect
532172.BSE Adroit Infotech Limited 20230228 0 20.3 21.9 19.95 21.25 6474 21.25 up down incorrect
532173.BSE CyberTech Systems and Software Limited 20230228 0 120.05 127.5 120.05 123.05 1185 123.05 up down incorrect
532180.BSE Dhanlaxmi Bank Limited 20230228 0 14.9 15.75 14.9 15.65 155305 15.65 up down incorrect
532183.BSE Gayatri Sugars Limited 20230228 0 3.2 3.25 3.09 3.17 13365 3.17 down up incorrect
532209.BSE The Jammu and Kashmir Bank Limited 20230228 0 49.45 49.8 48.55 49.3 560037 49.3 down up incorrect
532212.BSE Archies Limited 20230228 0 19.75 20.2 19.25 19.35 1481 19.35 down up incorrect
532215.BSE Axis Bank Ltd 20230228 0 857 857.6 841 843.8 107348 843.8 down up incorrect
532216.BSE HB Stockholdings Limited 20230228 0 44.95 45.4 44 44.7 862 44.7 down down correct
532219.BSE Energy Development Company Limited 20230228 0 18.45 18.95 18 18.1 8501 18.1 down down correct
532221.BSE Sonata Software Limited 20230228 0 736.4 736.45 721.15 726.8 25706 726.8 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230228 0 71.9 73.75 70 71.9 5477 71.9
532240.BSE India Nippon Electricals Limited 20230228 0 362.1 364.8 357.8 360.25 397 360.25 down down correct
532256.BSE Nalwa Sons Investments Limited 20230228 0 2114.8 2114.8 2058.7 2072 29 2072 down down correct
532271.BSE Cybermate Infotek Limited 20230228 0 3.94 3.95 3.76 3.85 85708 3.85 down down correct
532284.BSE TCFC Finance Limited 20230228 0 29.3 30.5 29 30.3 481 30.3 up up correct
532285.BSE Geojit Financial Services Limited 20230228 0 44.1 44.5 44 44.35 8819 44.35 up up correct
532286.BSE Jindal Steel & Power Limited 20230228 0 553 556.2 545.7 549.3 71762 549.3 down down correct
532290.BSE BLB Limited 20230228 0 23.9 24.3 23.5 24.15 1851 24.15 up up correct
532300.BSE Wockhardt Limited 20230228 0 188.55 191.25 186.6 187.2 31700 187.2 down down correct
532301.BSE Tata Coffee Limited 20230228 0 205.2 208.95 205.05 207.5 12177 207.5 up up correct
532307.BSE Melstar Information Technologies Limited 20230228 0 2.55 2.55 2.55 2.55 422 2.55
532310.BSE Shree Rama Multi-Tech Limited 20230228 0 10.25 10.45 9.05 10.45 18179 10.45 up up correct
532320.BSE Vaarad Ventures Limited 20230228 0 11.55 11.6 11 11.04 2123 11.04 down down correct
532321.BSE Cadila Healthcare Limited 20230228 0 456.25 466.8 454.55 465.55 16540 465.55 up up correct
532323.BSE Shiva Cement Limited 20230228 0 47.15 49.25 47.15 48.5 111302 48.5 up up correct
532326.BSE Intense Technologies Limited 20230228 0 64.15 65 63.35 63.35 228 63.35 down down correct
532329.BSE Danlaw Technologies India Limited 20230228 0 411 418.95 395.05 408.85 9290 408.85 down down correct
532333.BSE HB Portfolio Limited 20230228 0 40.55 40.55 36.15 37 1346 37 down down correct
532344.BSE SoftSol India Limited 20230228 0 139.2 141.85 139.1 141.5 987 141.5 up up correct
532345.BSE Gati Limited 20230228 0 115.65 115.65 110.75 112.2 30406 112.2 down down correct
532349.BSE Transport Corporation of India Limited 20230228 0 640.4 654.1 636 648.95 3091 648.95 up up correct
532350.BSE Padmalaya Telefilms Limited 20230228 0 2.45 2.45 2.24 2.44 2801 2.44 down down correct
532351.BSE Aksh Optifibre Limited 20230228 0 8.94 9.08 8.75 8.9 22987 8.9 down down correct
532355.BSE Picturehouse Media Limited 20230228 0 6.6 6.98 5.96 6.07 4264 6.07 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230228 0 268.35 275.3 268.35 269.7 8089 269.7 up up correct
532357.BSE Mukta Arts Limited 20230228 0 48.1 49.4 48.1 49.35 550 49.35 up up correct
532362.BSE Nagpur Power and Industries Limited 20230228 0 75.4 75.4 74.3 74.3 152 74.3 down down correct
532369.BSE Ramco Industries Limited 20230228 0 132.9 137.8 132.1 134.7 9376 134.7 up up correct
532370.BSE Ramco Systems Limited 20230228 0 213.8 217.7 211.95 213.45 8984 213.45 down down correct
532372.BSE Virinchi Limited 20230228 0 36.4 37 34.75 35.9 152474 35.9 down down correct
532373.BSE WeP Solutions Limited 20230228 0 21.7 21.7 19.8 20.5 1602 20.5 down down correct
532374.BSE Sterlite Technologies Limited 20230228 0 160.25 161.05 153 158.7 72956 158.7 down down correct
532376.BSE MRO-TEK Realty Limited 20230228 0 58.75 59 57.45 58.2 1362 58.2 down down correct
532380.BSE Baba Arts Limited 20230228 0 14 14.5 13.65 13.75 1408 13.75 down down correct
532384.BSE Tyche Industries Limited 20230228 0 141.85 141.85 138.5 139.85 3249 139.85 down down correct
532386.BSE California Software Company Limited 20230228 0 14.65 14.7 14.05 14.1 4133 14.1 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230228 0 33.85 34.1 32.5 33.15 347 33.15 down down correct
532388.BSE Indian Overseas Bank 20230228 0 24 24.45 23.65 24.25 1504564 24.25 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230228 0 182.8 188.7 182.8 187.6 2626 187.6 up up correct
532395.BSE Axiscades Technologies Limited 20230228 0 304 312.6 297 298.4 9798 298.4 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230228 0 3.23 3.51 3.23 3.43 4223 3.43 up up correct
532400.BSE Birlasoft Limited 20230228 0 277.8 281.9 273.9 275.3 66412 275.3 down down correct
532404.BSE Saven Technologies Limited 20230228 0 41.3 41.3 39 39 13534 39 down down correct
532406.BSE Avantel Limited 20230228 0 392.5 396.6 388 389.55 7416 389.55 down down correct
532407.BSE MosChip Technologies Limited 20230228 0 61.5 61.5 57.7 58.45 114462 58.45 down down correct
532408.BSE Megasoft Limited 20230228 0 29.25 29.5 28.25 29 31491 29 down down correct
532410.BSE Transcorp International Limited 20230228 0 31.4 31.7 30.75 30.85 333 30.85 down down correct
532419.BSE Smartlink Holdings Limited 20230228 0 135.25 139.95 135.25 138.25 1580 138.25 up up correct
532424.BSE Godrej Consumer Products Limited 20230228 0 911.05 927.1 911.05 923.55 8587 923.55 up up correct
532430.BSE BF Utilities Limited 20230228 0 334.7 335.55 330.35 332.45 41268 332.45 down down correct
532435.BSE Sanmit Infra Limited 20230228 0 67.8 69 65 68.05 35749 68.05 up up correct
532439.BSE Olectra Greentech Limited 20230228 0 541 552.1 489 497.8 329883 497.8 down down correct
532440.BSE MPS Limited 20230228 0 1045.05 1078.45 1035 1056.7 4136 1056.7 up up correct
532443.BSE Cera Sanitaryware Limited 20230228 0 6499.95 6549.35 6333.7 6514.95 2939 6514.95 up up correct
532455.BSE Shalimar Wires Industries Limited 20230228 0 10.5 10.65 9.53 10.18 3026 10.18 down down correct
532456.BSE Compuage Infocom Limited 20230228 0 15.6 15.95 15.3 15.4 13355 15.4 down down correct
532457.BSE Gulshan Polyols Limited 20230228 0 230.8 230.8 223 226.65 559 226.65 down down correct
532459.BSE Faze Three Autofab Limited 20230228 0 64.75 64.75 63.5 64.75 797 64.75
532460.BSE Ponni Sugars (Erode) Limited 20230228 0 443.7 451 428 430.65 1013 430.65 down down correct
532461.BSE Punjab National Bank 20230228 0 48.1 48.6 47.65 48.35 3243926 48.35 up up correct
532468.BSE KAMA Holdings Limited 20230228 0 12207.35 12397.9 12160 12210.7 607 12210.7 up up correct
532475.BSE Aptech Limited 20230228 0 317.05 335.7 317.05 327.35 17567 327.35 up up correct
532479.BSE ISMT Limited 20230228 0 67.6 68.45 65.9 68.1 150020 68.1 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230228 0 7.04 7.05 6.72 6.84 2955 6.84 down down correct
532482.BSE Granules India Limited 20230228 0 281.55 285 279.15 279.9 25594 279.9 down down correct
532486.BSE Pokarna Limited 20230228 0 278.3 294.75 278.3 286.65 6795 286.65 up up correct
532488.BSE Divi's Laboratories Limited 20230228 0 2899.95 2899.95 2818 2825.75 11034 2825.75 down down correct
532493.BSE Astra Microwave Products Limited 20230228 0 262.55 266.5 258.75 260.65 16523 260.65 down down correct
532497.BSE Radico Khaitan Limited 20230228 0 1145.05 1215.4 1145.05 1160.7 7685 1160.7 up up correct
532503.BSE Rajapalayam Mills Limited 20230228 0 590 598.95 580 592.9 3709 592.9 up up correct
532505.BSE UCO Bank 20230228 0 25.15 26.5 24.9 25.9 2749419 25.9 up up correct
532507.BSE B.A.G. Films and Media Limited 20230228 0 4.58 4.68 4.4 4.52 14492 4.52 down down correct
532508.BSE Jindal Stainless Limited 20230228 0 256.65 269.35 256.65 267 88202 267 up up correct
532513.BSE TVS Electronics Limited 20230228 0 318.4 326.6 316.85 321.85 9291 321.85 up up correct
532514.BSE Indraprastha Gas Limited 20230228 0 430.25 439.75 430.25 438.75 15031 438.75 up up correct
532523.BSE Biocon Limited 20230228 0 226.3 232.1 223.25 229 2972847 229 up up correct
532524.BSE PTC India Limited 20230228 0 88.1 89 86.6 87.6 49340 87.6 down down correct
532525.BSE Bank of Maharashtra 20230228 0 25.35 25.65 24.95 25.5 433592 25.5 up up correct
532527.BSE Ramkrishna Forgings Limited 20230228 0 258.4 265.85 252.95 258.4 62033 258.4
532529.BSE New Delhi Television Limited 20230228 0 177.05 190.25 172.15 190.25 189145 190.25 up up correct
532531.BSE Strides Pharma Science Limited 20230228 0 294.9 303.8 294.15 297.8 31372 297.8 up up correct
532539.BSE Minda Industries Limited 20230228 0 497.15 509.2 497.15 504.6 10288 504.6 up up correct
532543.BSE GP Petroleums Limited 20230228 0 33 33.9 33 33.4 12003 33.4 up up correct
532548.BSE Century Plyboards (India) Limited 20230228 0 505.05 515.5 502.35 506.1 1621 506.1 up up correct
532553.BSE Welspun Enterprises Limited 20230228 0 117.8 124.5 117.8 122.8 28053 122.8 up up correct
532555.BSE NTPC Limited 20230228 0 172.4 172.9 169.95 170.55 484865 170.55 down down correct
532604.BSE S.A.L. Steel Limited 20230228 0 16.4 17.15 16.25 16.4 32095 16.4
532605.BSE JBM Auto Limited 20230228 0 554 581.75 553.05 573.15 44276 573.15 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230228 0 84.55 85.15 81.4 82.25 165683 82.25 down down correct
532612.BSE Indoco Remedies Limited 20230228 0 361.85 369.8 355.85 359.35 31486 359.35 down down correct
532613.BSE VIP Clothing Limited 20230228 0 40.45 40.7 39.65 40.15 10301 40.15 down down correct
532614.BSE Impex Ferro Tech Limited 20230228 0 2.8 2.8 2.66 2.68 1912 2.68 down down correct
532617.BSE Jet Airways (India) Limited 20230228 0 64.6 64.65 62.5 63.8 10142 63.8 down down correct
532621.BSE Morarjee Textiles Limited 20230228 0 19.95 21.4 19.9 20.25 1482 20.25 up up correct
532624.BSE Jindal Photo Limited 20230228 0 312.35 312.35 302 306.4 232 306.4 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230228 0 307.2 313.05 305 306.35 11818 306.35 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230228 0 6.6 6.74 6.52 6.67 13037950 6.67 up up correct
532628.BSE 3i Infotech Limited 20230228 0 33.4 33.4 32 32.05 113644 32.05 down down correct
532630.BSE Gokaldas Exports Limited 20230228 0 398.15 406.3 381.7 384.4 8120 384.4 down down correct
532633.BSE Allsec Technologies Limited 20230228 0 479.85 482.5 475 477.35 235 477.35 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230228 0 107.25 107.35 103.75 104.15 2989 104.15 down down correct
532638.BSE Shoppers Stop Limited 20230228 0 643.7 650.6 641.25 648.35 584 648.35 up up correct
532644.BSE J.K. Cement Limited 20230228 0 2839.95 2839.95 2746.95 2764.6 3166 2764.6 down down correct
532645.BSE Beeyu Overseas Limited 20230228 0 2.94 2.94 2.66 2.66 5668 2.66 down down correct
532648.BSE Yes Bank Limited 20230228 0 16.35 17.65 16.3 17.45 24399641 17.45 up up correct
532649.BSE Nectar Lifesciences Limited 20230228 0 17.2 18.65 17.2 17.3 14400 17.3 up up correct
532651.BSE SPL Industries Limited 20230228 0 55.1 60.55 55.1 58.35 12180 58.35 up up correct
532652.BSE The Karnataka Bank Limited 20230228 0 135.15 145.8 133.75 142.15 198516 142.15 up up correct
532654.BSE McLeod Russel India Limited 20230228 0 18.8 19.7 18.8 19 19563 19 up up correct
532656.BSE Facor Alloys Limited 20230228 0 7.53 7.72 7.45 7.59 149039 7.59 up up correct
532659.BSE IDFC Limited 20230228 0 74.1 76.55 74.1 76.05 1027386 76.05 up up correct
532662.BSE HT Media Limited 20230228 0 17.3 17.5 17.25 17.4 18716 17.4 up up correct
532663.BSE Sasken Technologies Limited 20230228 0 861.05 871.95 859 866.3 201 866.3 up down incorrect
532666.BSE FCS Software Solutions Limited 20230228 0 2.35 2.43 2.3 2.32 1065141 2.32 down up incorrect
532667.BSE Suzlon Energy Limited 20230228 0 8.15 8.3 8.06 8.19 21086211 8.19 up down incorrect
532668.BSE Aurionpro Solutions Limited 20230228 0 356.1 356.1 344 346 4078 346 down up incorrect
532670.BSE Shree Renuka Sugars Limited 20230228 0 43 43.85 42.65 43.6 482032 43.6 up down incorrect
532673.BSE K.M. Sugar Mills Limited 20230228 0 25.15 25.55 25.1 25.35 11503 25.35 up down incorrect
532683.BSE AIA Engineering Limited 20230228 0 2690 2713.45 2641.9 2652.6 1189 2652.6 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230228 0 76.3 77 75.35 75.75 127855 75.75 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230228 0 276 280 265 273.35 6381 273.35 down down correct
532687.BSE Repro India Limited 20230228 0 380 390 373.1 384.45 388 384.45 up up correct
532689.BSE PVR Limited 20230228 0 1531.05 1531.05 1501.4 1516.3 19420 1516.3 down down correct
532692.BSE Radha Madhav Corporation Limited 20230228 0 1.85 1.9 1.77 1.8 21377 1.8 down down correct
532695.BSE Celebrity Fashions Limited 20230228 0 13.6 15.55 13.5 14.15 48281 14.15 up down incorrect
532696.BSE Educomp Solutions Limited 20230228 0 1.76 1.85 1.72 1.72 63174 1.72 down up incorrect
532698.BSE Nitin Spinners Limited 20230228 0 205.75 207.55 204 206.95 9407 206.95 up down incorrect
532699.BSE Royal Orchid Hotels Limited 20230228 0 219 231 219 226.8 1411 226.8 up down incorrect
532700.BSE Entertainment Network (India) Limited 20230228 0 124.7 126.95 123.1 123.1 2223 123.1 down up incorrect
532701.BSE Cella Space Limited 20230228 0 8.85 8.85 8.65 8.65 1886 8.65 down down correct
532705.BSE Jagran Prakashan Limited 20230228 0 68.1 68.65 66.7 68.2 11297 68.2 up up correct
532707.BSE Dynemic Products Limited 20230228 0 274.1 295 272.05 293.9 7017 293.9 up up correct
532712.BSE Reliance Communications Limited 20230228 0 1.84 1.84 1.74 1.75 1128074 1.75 down down correct
532713.BSE Sakuma Exports Limited 20230228 0 12.9 12.9 12.5 12.65 122169 12.65 down down correct
532714.BSE KEC International Limited 20230228 0 461.7 462.75 442.8 449.2 23598 449.2 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230228 0 64.1 64.25 62.25 62.65 1724 62.65 down down correct
532717.BSE Indo Tech Transformers Limited 20230228 0 181.85 188.5 181.85 184.4 437 184.4 up up correct
532719.BSE B.L. Kashyap and Sons Limited 20230228 0 28.65 28.65 27.8 28 3073 28 down down correct
532721.BSE VISA Steel Limited 20230228 0 10.76 10.77 10.14 10.14 1170 10.14 down down correct
532722.BSE NITCO Limited 20230228 0 22.85 23.4 22 22.25 2932 22.25 down down correct
532725.BSE Solar Industries India Limited 20230228 0 3720.05 3984.8 3712.5 3911.25 3572 3911.25 up up correct
532726.BSE Gallantt Metal Limited 20230228 0 58.1 58.6 57.75 58.5 1459 58.5 up up correct
532728.BSE Malu Paper Mills Limited 20230228 0 28.8 29.15 28.8 29.15 2796 29.15 up up correct
532729.BSE Uttam Sugar Mills Limited 20230228 0 243.5 243.5 234.05 237.15 3568 237.15 down down correct
532734.BSE Godawari Power & Ispat Limited 20230228 0 346.45 347.15 338.55 342.2 11443 342.2 down down correct
532742.BSE Paushak Limited 20230228 0 7499 7598.75 7411 7496.75 924 7496.75 down down correct
532744.BSE GTN Textiles Limited 20230228 0 12.84 12.84 11 11.73 1386 11.73 down down correct
532745.BSE Inditrade Capital Limited 20230228 0 27.5 28.5 26.75 28.25 1540 28.25 up up correct
532748.BSE Prime Focus Limited 20230228 0 78 80.55 75.6 76.6 5406 76.6 down down correct
532749.BSE Allcargo Logistics Limited 20230228 0 368 374.75 366.15 369.75 12450 366.5066 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230228 0 423.4 429.45 412.8 424.15 121235 424.15 up up correct
532757.BSE Voltamp Transformers Limited 20230228 0 2686.2 2834.7 2686.2 2735.8 1088 2735.8 up up correct
532759.BSE Atlanta Limited 20230228 0 11.85 11.85 11.8 11.8 292 11.8 down down correct
532760.BSE Deep Energy Resources Limited 20230228 0 108.15 111.7 108.15 109.4 2215 109.4 up up correct
532761.BSE HOV Services Limited 20230228 0 39.2 42.7 39.2 41.25 14701 41.25 up up correct
532764.BSE GeeCee Ventures Limited 20230228 0 142.45 142.85 137.2 138.8 427 138.8 down down correct
532766.BSE Richa Industries Limited 20230228 0 2 2 1.86 1.86 1473 1.86 down down correct
532767.BSE Gayatri Projects Limited 20230228 0 6.98 6.98 6.46 6.85 42343 6.85 down down correct
532768.BSE Fiem Industries Limited 20230228 0 1526.05 1573.15 1526.05 1551.15 867 1551.15 up up correct
532771.BSE JHS Svendgaard Laboratories Limited 20230228 0 16.4 17.3 16.35 16.8 5540 16.8 up up correct
532774.BSE Inspirisys Solutions Limited 20230228 0 46.55 46.55 44.05 44.55 1246 44.55 down down correct
532777.BSE Info Edge (India) Limited 20230228 0 3544 3564.3 3471.55 3483.45 5656 3483.45 down down correct
532780.BSE Parsvnath Developers Limited 20230228 0 6.98 7.07 6.65 6.79 51098 6.79 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230228 0 47.05 48 46.65 46.85 4118 46.85 down down correct
532783.BSE LT Foods Limited 20230228 0 97.3 99 95.05 96.8 108849 96.8 down down correct
532784.BSE Sobha Limited 20230228 0 601.35 601.35 572 578.25 6764 578.25 down down correct
532785.BSE Ruchira Papers Limited 20230228 0 105 106.85 103.1 104.9 7365 104.9 down down correct
532790.BSE Tanla Platforms Limited 20230228 0 682 693.1 667 673.9 31445 673.9 down down correct
532794.BSE Zee Media Corporation Limited 20230228 0 7.75 8.38 7.7 8.38 392114 8.38 up up correct
532796.BSE Lumax Auto Technologies Limited 20230228 0 262.05 272.45 262.05 265.65 18638 265.65 up up correct
532797.BSE Autoline Industries Limited 20230228 0 67 68.9 67 67.8 1161 67.8 up up correct
532798.BSE Network18 Media & Investments Limited 20230228 0 56 58.65 56 58.2 61845 58.2 up up correct
532799.BSE Hubtown Limited 20230228 0 38.15 39.25 37.25 38.9 23371 38.9 up up correct
532801.BSE Cambridge Technology Enterprises Limited 20230228 0 50.95 53.6 50.8 53 3702 53 up up correct
532805.BSE Redington (India) Limited 20230228 0 169.95 174.75 168.9 170.4 125506 170.4 up up correct
532808.BSE Pearl Global Industries Limited 20230228 0 398.05 398.95 387.65 397 2607 397 down up incorrect
532809.BSE Firstsource Solutions Limited 20230228 0 113.1 113.95 110.75 112.45 80505 112.45 down up incorrect
532811.BSE Ahluwalia Contracts (India) Limited 20230228 0 459.1 474.9 451.3 463.25 5283 463.25 up down incorrect
532812.BSE Transwarranty Finance Limited 20230228 0 8.5 9.4 8.5 8.8 3762 8.8 up down incorrect
532817.BSE Oriental Trimex Limited 20230228 0 7.04 7.04 6.71 6.78 4863 6.78 down up incorrect
532822.BSE Vodafone Idea Limited 20230228 0 6.68 6.89 6.67 6.83 17672160 6.83 up down incorrect
532826.BSE Raj Television Network Limited 20230228 0 42.15 42.15 42.15 42.15 104 42.15
532829.BSE Lehar Footwears Limited 20230228 0 78.15 85.55 78.15 80.55 2243 80.55 up down incorrect
532832.BSE Indiabulls Real Estate Limited 20230228 0 61.6 62.2 56.7 57.55 1716992 57.55 down up incorrect
532834.BSE Camlin Fine Sciences Limited 20230228 0 135.85 139.5 135.85 139.2 14840 139.2 up down incorrect
532835.BSE ICRA Limited 20230228 0 4479.2 4493.95 4426.1 4450.25 126 4450.25 down up incorrect
532839.BSE Dish TV India Limited 20230228 0 13.8 14.05 13.8 13.9 392393 13.9 up up correct
532841.BSE Sahyadri Industries Limited 20230228 0 332.9 332.9 321.05 323.3 3266 323.3 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230228 0 436.9 445.35 421 430.15 2240 430.15 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230228 0 8.69 8.82 8.69 8.78 1596 8.78 up up correct
532847.BSE Hilton Metal Forging Limited 20230228 0 107.1 114 106.25 112.95 17450 112.95 up up correct
532848.BSE Delta Corp Limited 20230228 0 183.45 188.25 181.35 187.8 73695 187.8 up up correct
532851.BSE Insecticides (India) Limited 20230228 0 453.65 471.3 440.2 448.8 1190 448.8 down down correct
532853.BSE Asahi Songwon Colors Limited 20230228 0 186.5 192.9 185 192.45 1082 192.45 up up correct
532855.BSE Haryana Capfin Limited 20230228 0 53.75 53.75 49.6 52.4 202 52.4 down up incorrect
532859.BSE Hinduja Global Solutions Limited 20230228 0 1311.55 1311.55 1302.05 1304.7 5424 1302.2956 down up incorrect
532864.BSE Nelcast Limited 20230228 0 99.3 100.2 98.35 99.1 18555 99.1 down up incorrect
532867.BSE V2 Retail Limited 20230228 0 83.85 86.9 83.85 86 421 86 up down incorrect
532868.BSE DLF Limited 20230228 0 349.75 353.85 348.95 351.2 68639 351.2 up down incorrect
532869.BSE Tarmat Limited 20230228 0 61.9 64.8 61.9 64.1 9318 64.1 up down incorrect
532870.BSE Ankit Metal & Power Limited 20230228 0 4.65 4.85 4.45 4.54 12708 4.54 down up incorrect
532872.BSE Sun Pharma Advanced Research Company Limited 20230228 0 185.6 193.4 183.25 190.85 58205 190.85 up down incorrect
532875.BSE Allied Digital Services Limited 20230228 0 95.65 98.9 93.9 97.45 26184 97.45 up down incorrect
532878.BSE Alpa Laboratories Limited 20230228 0 57.85 59.25 56.7 57 1821 57 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230228 0 118.35 129.9 118.35 129.25 47 129.25 up up correct
532884.BSE Refex Industries Limited 20230228 0 271 271 251.95 259.65 13551 259.65 down down correct
532885.BSE Central Bank of India 20230228 0 25.2 26 25.15 25.9 445340 25.9 up up correct
532889.BSE K.P.R. Mill Limited 20230228 0 590.95 597.7 571.3 574.8 6841 574.8 down down correct
532891.BSE Puravankara Limited 20230228 0 77.5 80.15 77.5 78.75 7904 78.75 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230228 0 606.05 612.75 597.5 600.05 2426 600.05 down down correct
532893.BSE VTM Limited 20230228 0 49 49 47.1 48.3 1648 48.3 down down correct
532894.BSE Indowind Energy Limited 20230228 0 11.8 11.89 11.35 11.38 28029 11.38 down down correct
532896.BSE Magnum Ventures Limited 20230228 0 32.35 32.7 31.15 32.25 56554 32.25 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230228 0 11.7 12.28 11.7 12.28 1701 12.28 up up correct
532915.BSE Religare Enterprises Limited 20230228 0 150.95 154.6 150.5 153.6 13108 153.6 up up correct
532916.BSE Barak Valley Cements Limited 20230228 0 25.5 25.5 23.5 25.05 3665 25.05 down down correct
532918.BSE Rathi Bars Limited 20230228 0 22.2 22.8 21.45 22.25 3077 22.25 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230228 0 562.05 614.6 552 592.6 2469262 592.6 up up correct
532922.BSE Edelweiss Financial Services Limited 20230228 0 63.2 64.9 63.1 64.2 81762 64.2 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230228 0 4.18 4.33 4 4.12 24641 4.12 down down correct
532926.BSE Jyothy Labs Limited 20230228 0 190.6 197.7 183.5 191.3 45801 191.3 up up correct
532927.BSE eClerx Services Limited 20230228 0 1415.05 1442.55 1384.85 1399.75 3129 1399.75 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230228 0 58.65 60 57.9 59.65 72208 59.65 up up correct
532929.BSE Brigade Enterprises Limited 20230228 0 470.1 493 470.1 487.8 3871 487.8 up up correct
532930.BSE BGR Energy Systems Limited 20230228 0 48 48.7 47.45 48.15 9562 48.15 up up correct
532931.BSE Burnpur Cement Limited 20230228 0 4.41 4.56 4.29 4.3 14031 4.3 down down correct
532932.BSE Manaksia Limited 20230228 0 110.6 121.3 110.6 119.1 21035 119.1 up up correct
532933.BSE Porwal Auto Components Limited 20230228 0 23.8 23.8 21.7 22.2 5272 22.2 down down correct
532934.BSE PPAP Automotive Limited 20230228 0 195.3 197.95 194.05 195 208 195 down down correct
532935.BSE Aries Agro Limited 20230228 0 161.7 162.55 156.95 158.05 12154 158.05 down down correct
532937.BSE Kuantum Papers Limited 20230228 0 115.3 118.85 112.35 117.25 7844 117.25 up up correct
532942.BSE KNR Constructions Limited 20230228 0 252 258.95 248.4 256.2 10286 256.2 up up correct
532944.BSE OnMobile Global Limited 20230228 0 69.65 69.9 67.1 67.7 80414 67.7 down down correct
532945.BSE Shriram EPC Limited 20230228 0 13.44 13.61 13.23 13.36 147277 13.36 down down correct
532946.BSE Bang Overseas Limited 20230228 0 39 39.85 38.7 38.75 1950 38.75 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230228 0 29.7 30.1 29.1 29.45 1605445 29.45 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230228 0 245 247.65 243.05 245.55 402 245.55 up up correct
532953.BSE V-Guard Industries Limited 20230228 0 241.2 247 241.2 245.65 9007 245.65 up up correct
532955.BSE REC Limited 20230228 0 112.65 114.8 112.1 114.25 275349 114.25 up up correct
532957.BSE Gokak Textiles Limited 20230228 0 23.45 23.45 21.25 23.15 327 23.15 down down correct
532959.BSE Gammon Infrastructure Projects Limited 20230228 0 0.7 0.75 0.7 0.74 373882 0.74 up up correct
532966.BSE Titagarh Wagons Limited 20230228 0 209.85 211.8 207.25 208.05 9321 208.05 down down correct
532967.BSE Kiri Industries Limited 20230228 0 272.65 280.2 271.2 278 7053 278 up up correct
532974.BSE Aditya Birla Money Limited 20230228 0 53.9 54.95 52.25 52.95 4509 52.95 down down correct
532976.BSE Jai Balaji Industries Limited 20230228 0 49.85 50.25 49.5 50 5027 50 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230228 0 31.45 31.75 30.5 31.05 24470 31.05 down down correct
532983.BSE RPG Life Sciences Limited 20230228 0 845.9 859.25 844.25 858.15 3906 858.15 up up correct
532986.BSE Niraj Cement Structurals Limited 20230228 0 27.95 27.95 27.5 27.9 29 27.9 down down correct
532992.BSE CHL Limited 20230228 0 21.65 21.65 21.65 21.65 411 21.65
532994.BSE Archidply Industries Limited 20230228 0 55.35 57.9 55.05 56.7 3246 56.7 up down incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230228 0 61.65 62.85 61.2 61.75 4991 61.75 up down incorrect
533001.BSE Somi Conveyor Beltings Limited 20230228 0 35.95 35.95 35.4 35.4 326 35.4 down up incorrect
533007.BSE LGB Forge Limited 20230228 0 9 9.37 9 9.07 7607 9.07 up down incorrect
533014.BSE Sicagen India Limited 20230228 0 30.6 31.15 30 30.5 27093 30.5 down up incorrect
533019.BSE Simplex Papers Limited 20230228 0 18.75 21.85 18.75 21.85 2823 21.85 up down incorrect
533022.BSE 20 Microns Limited 20230228 0 67.35 68.3 66.15 67.25 2239 67.25 down up incorrect
533023.BSE WABCO India Limited 20230228 0 10428.65 10689.85 10400 10560.65 352 10560.65 up down incorrect
533033.BSE Isgec Heavy Engineering Limited 20230228 0 455.95 455.95 439.7 442.4 10767 442.4 down up incorrect
533047.BSE Indian Metals and Ferro Alloys Limited 20230228 0 308.2 313.3 305.35 310.7 4994 310.7 up down incorrect
533080.BSE Mold-Tek Packaging Limited 20230228 0 940.1 963.45 940.1 952.7 688 952.7 up down incorrect
533090.BSE Excel Realty N Infra Limited 20230228 0 0.41 0.41 0.39 0.4 2903974 0.4 down down correct
533095.BSE Bengal & Assam Company Limited 20230228 0 3501.05 3522.95 3480 3488.45 242 3488.45 down down correct
533104.BSE Globus Spirits Limited 20230228 0 865.6 865.6 822.5 828.1 8329 828.1 down down correct
533106.BSE Oil India Limited 20230228 0 245.15 250.6 242.3 247.15 100166 247.15 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230228 0 14.95 14.95 14.05 14.35 6727 14.35 down down correct
533121.BSE Expleo Solutions Limited 20230228 0 1357.5 1389.25 1348.65 1380.4 2009 1380.4 up up correct
533122.BSE RattanIndia Power Limited 20230228 0 3.42 3.46 3.32 3.38 3055560 3.38 down down correct
533137.BSE DEN Networks Limited 20230228 0 30.15 30.4 30 30.15 76299 30.15
533138.BSE Astec LifeSciences Limited 20230228 0 1384.9 1384.9 1314.05 1349.55 1602 1349.55 down down correct
533146.BSE D-Link (India) Limited 20230228 0 229.85 233.4 226.35 228.05 18125 228.05 down down correct
533149.BSE Essar Securities Limited 20230228 0 4.15 4.15 3.8 3.82 19642 3.82 down down correct
533151.BSE D. B. Corp Limited 20230228 0 96 96 92.85 94.2 12177 94.2 down down correct
533152.BSE MBL Infrastructures Limited 20230228 0 16.35 17 16.35 16.55 9947 16.55 up up correct
533155.BSE Jubilant FoodWorks Limited 20230228 0 434.4 444 434.3 440.15 95644 440.15 up up correct
533156.BSE Vascon Engineers Limited 20230228 0 28.8 29.5 28.8 28.9 37558 28.9 up up correct
533160.BSE D B Realty Limited 20230228 0 56.8 59.6 55.6 59.6 25542 59.6 up up correct
533161.BSE Emmbi Industries Limited 20230228 0 89.8 90.3 88.95 89.95 589 89.95 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230228 0 15 15.35 14.85 15.15 391280 15.15 up up correct
533163.BSE ARSS Infrastructure Projects Limited 20230228 0 18.85 20.65 18.8 20.65 2865 20.65 up up correct
533164.BSE Texmo Pipes and Products Limited 20230228 0 50.5 51.85 50.5 51.15 7782 51.15 up up correct
533166.BSE Sundaram Multi Pap Limited 20230228 0 2.35 2.41 2.32 2.33 62516 2.33 down down correct
533167.BSE Coromandel Engineering Company Limited 20230228 0 29.55 29.6 29.55 29.6 1372 29.6 up up correct
533168.BSE Rossell India Limited 20230228 0 248.5 254.5 247 251.5 3797 251.5 up up correct
533169.BSE Man Infraconstruction Limited 20230228 0 78.2 79.25 77.5 78 29296 78 down down correct
533170.BSE Tamboli Capital Limited 20230228 0 108 113.6 106.75 107 4598 107 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230228 0 3.75 3.75 3.65 3.75 9740 3.75
533181.BSE IntraSoft Technologies Limited 20230228 0 117.1 121.9 116.4 120.95 122 120.95 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230228 0 23.65 24.55 23.5 23.75 37147 23.75 up up correct
533193.BSE Kirloskar Electric Company Limited 20230228 0 67.1 67.6 66 66.3 39493 66.3 down down correct
533202.BSE NEL Holdings South Limited 20230228 0 2.48 2.5 2.4 2.5 38158 2.5 up up correct
533206.BSE SJVN Limited 20230228 0 31.45 31.6 31 31.15 203457 31.15 down down correct
533207.BSE Jaypee Infratech Limited 20230228 0 1.18 1.21 1.15 1.16 189168 1.16 down down correct
533208.BSE Emami Paper Mills Limited 20230228 0 113.25 115.4 111 114.25 5465 114.25 up up correct
533210.BSE Kriti Nutrients Limited 20230228 0 44.55 45 43.7 44.05 2539 44.05 down down correct
533212.BSE GKB Ophthalmics Limited 20230228 0 118 121.3 113.35 115.1 30557 115.1 down down correct
533217.BSE Hindustan Media Ventures Limited 20230228 0 51.3 51.3 49.4 50.7 9168 50.7 down down correct
533218.BSE Emami Realty Limited 20230228 0 67.9 68.7 66.4 67.5 2551 67.5 down down correct
533227.BSE Asian Hotels (East) Limited 20230228 0 108.05 111.8 104.65 107.65 918 107.65 down down correct
533229.BSE Bajaj Consumer Care Limited 20230228 0 165.5 165.75 162.25 163.1 15215 163.1 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230228 0 103.25 105.65 101.45 104.55 98469 104.55 up up correct
533259.BSE Sastasundar Ventures Limited 20230228 0 231 233.1 225.25 228.7 2072 228.7 down down correct
533260.BSE Career Point Limited 20230228 0 172.2 173.45 165.4 166.05 6621 166.05 down down correct
533261.BSE Eros International Media Limited 20230228 0 26.75 28.55 26.75 28.55 35258 28.55 up up correct
533262.BSE Ramky Infrastructure Limited 20230228 0 280.4 283.25 276.85 278.6 3411 278.6 down down correct
533263.BSE Orient Green Power Company Limited 20230228 0 8.11 8.69 8.11 8.64 1402914 8.64 up up correct
533267.BSE Cantabil Retail India Limited 20230228 0 904.65 979.15 904.65 926.95 2689 926.95 up up correct
533269.BSE VA Tech Wabag Limited 20230228 0 307.15 311.9 306.25 308.4 70130 308.4 up up correct
533270.BSE Bedmutha Industries Limited 20230228 0 52.55 54.35 51 52.6 3201 52.6 up up correct
533271.BSE Ashoka Buildcon Limited 20230228 0 75.05 76.1 74 74.55 103213 74.55 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230228 0 92.6 94.2 92.6 92.9 9124 92.9 up up correct
533275.BSE Gyscoal Alloys Limited 20230228 0 2.78 2.83 2.7 2.71 563595 2.71 down down correct
533278.BSE Coal India Limited 20230228 0 215.55 216.95 211.95 215.15 221427 215.15 down down correct
533282.BSE Gravita India Limited 20230228 0 468.6 475 449.9 455.85 82405 455.85 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230228 0 39.8 40.3 39.1 39.55 2977 39.55 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230228 0 38.6 38.6 38.5 38.5 779 38.5 down down correct
533286.BSE MOIL Limited 20230228 0 149.55 151.5 149.55 150.55 16897 150.55 up up correct
533287.BSE Zee Learn Limited 20230228 0 3.26 3.26 3.26 3.26 14216 3.26
533289.BSE Kesar Terminals & Infrastructure Limited 20230228 0 33.15 33.15 30.6 32.9 160 32.9 down down correct
533292.BSE A2Z Infra Engineering Limited 20230228 0 6.5 7.31 6.5 6.93 13794 6.93 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230228 0 306.8 319.2 305.45 315.15 15302 315.15 up up correct
533295.BSE Punjab & Sind Bank 20230228 0 25.2 26.6 25.15 26 232758 26 up up correct
533296.BSE Future Market Networks Limited 20230228 0 5.1 5.1 4.83 4.99 7670 4.99 down down correct
533298.BSE Surana Solar Limited 20230228 0 18.1 19 18 18.2 16756 18.2 up up correct
533302.BSE Kalyani Investment Company Limited 20230228 0 1751.7 1763.45 1731 1733.1 50 1733.1 down down correct
533303.BSE BF Investment Limited 20230228 0 394.15 404.3 382.5 389.7 7833 389.7 down down correct
533306.BSE Summit Securities Limited 20230228 0 589.85 590.9 582.1 585 175 585 down down correct
533315.BSE Innovassynth Investments Limited 20230228 0 19.5 19.5 17.9 18.95 322 18.95 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230228 0 10.82 10.82 10.82 10.82 13694 10.82
533320.BSE Jubilant Industries Limited 20230228 0 371.8 373.95 360.65 365.15 20892 365.15 down down correct
533329.BSE Indian Terrain Fashions Limited 20230228 0 50.5 53.1 49.05 49.35 16394 49.35 down down correct
533333.BSE Fineotex Chemical Limited 20230228 0 229 232.55 225.65 227 15845 227 down down correct
533339.BSE Zen Technologies Limited 20230228 0 263.1 271.75 260.75 263.65 258529 263.65 up up correct
533344.BSE PTC India Financial Services Limited 20230228 0 14.75 15 14.6 14.9 83529 14.9 up up correct
533398.BSE Muthoot Finance Limited 20230228 0 976.6 976.8 958.45 970.35 4764 970.35 down down correct
533400.BSE Future Consumer Limited 20230228 0 0.85 0.87 0.85 0.85 1690400 0.85
533407.BSE CIL Nova Petrochemicals Limited 20230228 0 19.9 19.95 19.9 19.95 57 19.95 up up correct
533427.BSE VMS Industries Limited 20230228 0 13.7 13.7 12.8 13.3 6842 13.3 down down correct
533451.BSE Karma Energy Limited 20230228 0 30.1 31.15 30 30.45 6569 30.45 up up correct
533470.BSE Rushil Décor Limited 20230228 0 316 322.3 315.15 315.95 752 315.95 down down correct
533477.BSE Enkei Wheels (India) Limited 20230228 0 470 479 457.1 463 612 463 down down correct
533482.BSE Kridhan Infra Limited 20230228 0 2.75 2.75 2.38 2.5 96144 2.5 down down correct
533506.BSE Inventure Growth & Securities Limited 20230228 0 1.96 1.98 1.9 1.91 943441 1.91 down down correct
533543.BSE Brooks Laboratories Limited 20230228 0 94.45 96.3 92.25 95.6 1134 95.6 up up correct
533552.BSE Rupa & Company Limited 20230228 0 212 212 202.55 205.05 41340 205.05 down down correct
533553.BSE TD Power Systems Limited 20230228 0 146.55 147.15 138.3 140 44968 140 down down correct
533581.BSE PG Electroplast Limited 20230228 0 1360.45 1410 1348.65 1390.9 4733 1390.9 up up correct
533602.BSE Lesha Industries Limited 20230228 0 3.81 3.88 3.8 3.87 238334 3.87 up up correct
533605.BSE Setubandhan Infrastructure Limited 20230228 0 1.1 1.13 1.05 1.05 12414 1.05 down down correct
533608.BSE RDB Rasayans Limited 20230228 0 79 83.9 78 81.45 3167 81.45 up up correct
533629.BSE Tijaria Polypipes Limited 20230228 0 6.25 6.25 6.06 6.06 4331 6.06 down down correct
533632.BSE Onelife Capital Advisors Limited 20230228 0 12.38 12.62 12.28 12.58 775 12.58 up up correct
533638.BSE Flexituff Ventures International Limited 20230228 0 27.9 29.35 27.9 29.3 1664 29.3 up up correct
533644.BSE Ujaas Energy Limited 20230228 0 2.44 2.55 2.31 2.31 177876 2.31 down down correct
533655.BSE Triveni Turbine Limited 20230228 0 303.95 329.95 301.6 317.3 382565 317.3 up up correct
533676.BSE Indo Thai Securities Ltd 20230228 0 299.85 299.85 283.1 292 999 292 down down correct
533758.BSE APL Apollo Tubes Limited 20230228 0 1235.05 1252.15 1182 1188.3 29810 1188.3 down down correct
533761.BSE GPT Infraprojects Limited 20230228 0 48.85 51.15 48.85 50.2 1908 50.2 up up correct
533896.BSE Fervent Synergies Limited 20230228 0 18.7 19.7 18.2 18.45 11591 18.45 down down correct
533982.BSE Tera Software Limited 20230228 0 37.15 38.75 37.15 38.4 1393 38.4 up up correct
534060.BSE PMC Fincorp Limited 20230228 0 2.14 2.21 2.09 2.14 326004 2.14
534063.BSE Futuristic Solutions Limited 20230228 0 30.8 30.8 30.8 30.8 0 30.8
534064.BSE Alliance Integrated Metaliks Limited 20230228 0 26.5 26.5 25.05 25.05 20073 25.05 down down correct
534076.BSE RHI Magnesita India Limited 20230228 0 662.35 663 631.9 640.4 15742 640.4 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230228 0 1391.95 1415.5 1381.95 1402.3 22185 1402.3 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230228 0 165.95 165.95 161.45 161.8 30376 161.8 down down correct
534190.BSE Olympic Cards Limited 20230228 0 2.47 2.73 2.47 2.48 640 2.48 up up correct
534309.BSE NBCC (India) Limited 20230228 0 33.2 33.5 33.1 33.35 221599 33.35 up up correct
534312.BSE MT Educare Limited 20230228 0 4.35 4.35 4.15 4.16 5321 4.16 down down correct
534338.BSE Max Heights Infrastructure Limited 20230228 0 79.95 80.45 73.05 80.25 64819 80.25 up up correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230228 0 68.4 68.4 65.55 66.4 2632 66.4 down down correct
534392.BSE Vardhman Special Steels Limited 20230228 0 331.45 335 319.3 328.75 5767 328.75 down down correct
534425.BSE Speciality Restaurants Limited 20230228 0 210.9 212.4 207.7 209.65 9728 209.65 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230228 0 4.93 4.93 4.71 4.74 2529 4.74 down down correct
534535.BSE Bio Green Papers Limited 20230228 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230228 0 40 40 38 38.35 170188 38.35 down down correct
534598.BSE S. E. Power Limited 20230228 0 12.3 13.6 12.2 12.4 8615 12.4 up up correct
534600.BSE JTL Infra Limited 20230228 0 317 325.1 308.65 315.4 9643 315.4 down down correct
534612.BSE Advance Metering Technology Limited 20230228 0 19 19 18.15 18.45 2008 18.45 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230228 0 19.35 19.55 18.25 18.65 17070 18.65 down down correct
534618.BSE Sangam Renewables Limited 20230228 0 592 614.95 583 604.65 13676 604.65 up up correct
534623.BSE Jupiter Infomedia Limited 20230228 0 17.7 17.7 16.05 17.45 3039 17.45 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230228 0 7.98 8.12 7.85 8 44815 8 up up correct
534680.BSE SRG Housing Finance Limited 20230228 0 199.8 199.8 177.55 181.4 568 181.4 down up incorrect
534707.BSE Aditri Gems & Jewels Industries Limited 20230228 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230228 0 1.14 1.14 1.14 1.14 0 1.14
534732.BSE Intellivate Capital Advisors Limited 20230228 0 19.2 19.2 19.15 19.2 10223 19.2
534733.BSE Supremex Shine Steels Limited 20230228 0 4.1 4.31 3.98 4.13 11465 4.13 up down incorrect
534742.BSE Zuari Agro Chemicals Limited 20230228 0 132 134.6 130.05 132.3 13251 132.3 up down incorrect
534748.BSE Steel Exchange India Limited 20230228 0 15.5 15.9 15.13 15.8 184271 15.8 up down incorrect
534755.BSE Trio Mercantile & Trading Limited 20230228 0 0.83 0.83 0.8 0.8 20161 0.8 down up incorrect
534758.BSE Cigniti Technologies Limited 20230228 0 707.1 712.55 700.1 702.6 4801 702.6 down up incorrect
534796.BSE CDG Petchem Limited 20230228 0 17.85 17.85 16.15 17.85 611 17.85
534809.BSE PC Jeweller Limited 20230228 0 27.2 27.2 27.2 27.2 1317345 27.2
534816.BSE Indus Towers Limited 20230228 0 168.1 174.35 165.6 171.65 180223 171.65 up up correct
534976.BSE V-Mart Retail Limited 20230228 0 2429.4 2448.55 2390 2414.05 732 2414.05 down down correct
535204.BSE Mukta Agriculture Limited 20230228 0 3.54 4.2 3.54 4.13 36202 4.13 up up correct
535205.BSE Mystic Electronics Limited 20230228 0 4.75 4.75 4.4 4.65 6376 4.65 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230228 0 3.62 4.17 3.62 4.17 8000 4.17 up up correct
535322.BSE Repco Home Finance Limited 20230228 0 188.15 196.6 188.1 195 154558 195 up up correct
535601.BSE Sreeleathers Limited 20230228 0 174.5 176 172.25 172.7 901 172.7 down down correct
535602.BSE Sharda Motor Industries Limited 20230228 0 603.35 618.15 598.75 604.15 1808 604.15 up up correct
535620.BSE Binny Mills Limited 20230228 0 88.25 89 88.25 89 28 89 up up correct
535621.BSE S V Global Mill Limited 20230228 0 51.45 51.5 48.4 48.75 1284 48.75 down down correct
535648.BSE Just Dial Limited 20230228 0 591.6 591.6 572.05 577.3 7414 577.3 down down correct
535657.BSE ObjectOne Information Systems Limited 20230228 0 13.61 14.99 13.3 13.53 4881 13.53 down down correct
535667.BSE India Finsec Limited 20230228 0 25.65 28.3 25.65 27.85 631 27.85 up up correct
535693.BSE Brahmaputra Infrastructure Limited 20230228 0 28.1 28.9 27.3 27.65 623 27.65 down down correct
535754.BSE Orient Cement Limited 20230228 0 111.3 112 109.2 111.2 47245 111.2 down up incorrect
535789.BSE Indiabulls Housing Finance Limited 20230228 0 100.2 101.5 98.5 100.8 897965 100.8 up down incorrect
536507.BSE Future Lifestyle Fashions Limited 20230228 0 5.37 5.39 5.28 5.39 11728 5.39 up down incorrect
536565.BSE Trimurthi Limited 20230228 0 8.5 8.5 8.5 8.5 820 8.5
536672.BSE VCU Data Management Limited 20230228 0 6.8 6.94 6.4 6.48 53696 6.48 down up incorrect
536738.BSE Stellar Capital Services Limited 20230228 0 3.8 3.8 3.8 3.8 0 3.8
536751.BSE Five X Tradecom Limited 20230228 0 0.7 0.7 0.7 0.7 0 0.7
536773.BSE Jindal Poly Investment and Finance Company Limited 20230228 0 449.95 456.3 437.1 453.3 268 453.3 up down incorrect
536868.BSE Integra Telecommunication & Software Limited 20230228 0 11.51 12.18 11.51 11.84 12383 11.84 up down incorrect
536965.BSE B. P. Capital Limited 20230228 0 7.2 7.2 7.2 7.2 0 7.2
537069.BSE Arnold Holdings Ltd 20230228 0 23.8 24.15 23.8 23.95 1994 23.95 up down incorrect
537092.BSE Modex International Securities Limited 20230228 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230228 0 145.6 148.4 143.3 144 945 144 down up incorrect
537536.BSE Denis Chem Lab Limited 20230228 0 68 69.95 67.45 68.8 1913 68.8 up down incorrect
537582.BSE Unishire Urban Infra Limited 20230228 0 1.62 1.62 1.62 1.62 10000 1.62
537669.BSE Laxmipati Engineering Works Limited 20230228 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230228 0 136.05 142 136 140.9 5747 140.9 up up correct
537785.BSE Race Eco Chain Limited 20230228 0 200 200 200 200 625 200
537820.BSE Viji Finance Limited 20230228 0 2.55 2.56 2.44 2.56 3137 2.56 up up correct
538081.BSE Haria Apparels Limited 20230228 0 4.7 4.7 4.31 4.56 6063 4.56 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230228 0 76.9 76.9 75.8 75.8 15 75.8 down down correct
538119.BSE R & B Denims Limited 20230228 0 22.7 22.7 20.2 20.55 102768 20.55 down down correct
538180.BSE Gold Line International Finvest Limited 20230228 0 0.45 0.47 0.45 0.47 683698 0.47 up up correct
538212.BSE Sharp Investments Limited 20230228 0 1.2 1.24 1.13 1.2 246174 1.2
538268.BSE Wonderla Holidays Limited 20230228 0 416.2 443.55 413.05 414.5 17061 414.5 down down correct
538402.BSE SPS Finquest Limited 20230228 0 79.7 79.7 79.7 79.7 2 79.7
538432.BSE Divinus Fabrics Limited 20230228 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230228 0 0.45 0.45 0.44 0.44 20510 0.44 down down correct
538446.BSE Moneyboxx Finance Limited 20230228 0 154.65 154.65 148 148.5 39752 148.5 down down correct
538464.BSE Thirani Projects Ltd. 20230228 0 2.27 2.27 2.27 2.27 90 2.27
538476.BSE Capital Trade Links Limited 20230228 0 28.15 29.3 28.05 28.5 30582 28.5 up up correct
538537.BSE Omansh Enterprises Limited 20230228 0 0.88 0.88 0.88 0.88 0 0.88
538539.BSE J. Taparia Projects Limited 20230228 0 6.5 6.5 6.04 6.3 877 6.3 down down correct
538540.BSE Ramchandra Leasing and Finance Limited 20230228 0 0.93 0.99 0.86 0.97 102324 0.97 up up correct
538564.BSE James Warren Tea Limited 20230228 0 231.55 236 225.5 236 3376 236 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230228 0 414 421.2 411 414.8 2155 414.8 up up correct
538597.BSE TTI Enterprise Limited 20230228 0 11.9 11.9 10.95 11.11 40532 11.11 down down correct
538598.BSE Vishal Fabrics Limited 20230228 0 19.75 19.8 18.6 19.2 13926 19.2 down down correct
538607.BSE Toyam Industries Limited 20230228 0 16.35 16.8 15.5 15.75 835658 15.75 down down correct
538611.BSE Real Touch Finance Limited 20230228 0 34.25 37.7 34.25 37.65 149 37.65 up up correct
538635.BSE Snowman Logistics Limited 20230228 0 33.45 34.05 33.35 33.75 76189 33.75 up up correct
538647.BSE Purshottam Investofin Limited 20230228 0 19.55 19.55 19.55 19.55 7 19.55
538653.BSE Ejecta Marketing Limited 20230228 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230228 0 456.15 472 456.15 470.2 1733 470.2 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230228 0 38.05 38.15 34.8 38.15 257 38.15 up up correct
538708.BSE Econo Trade (India) Limited 20230228 0 8 8.74 8 8.59 2850 8.59 up up correct
538713.BSE Atishay Limited 20230228 0 31.25 32.5 30.55 30.8 1534 30.8 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230228 0 44.65 50.25 44.65 49.8 728 49.8 up up correct
538715.BSE Dhabriya Polywood Limited 20230228 0 110.1 113 102.45 106.95 4991 106.95 down down correct
538716.BSE Aryaman Capital Markets Limited 20230228 0 60 60 60 60 0 60
538730.BSE PDS Multinational Fashions Limited 20230228 0 330.5 332 323.15 324.2 395 324.2 down down correct
538732.BSE Vibrant Global Capital Limited 20230228 0 46.65 49 46.6 48.85 31 48.85 up up correct
538734.BSE Ceinsys Tech Limited 20230228 0 137.15 137.15 136 136 281 136 down down correct
538770.BSE Crane Infrastructure Limited 20230228 0 14.4 14.4 11.65 12.99 5380 12.99 down down correct
538772.BSE Niyogin Fintech Limited 20230228 0 36.15 36.15 32.2 33.35 6603 33.35 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230228 0 16.25 17.75 16.25 17.5 35260 17.5 up up correct
538787.BSE Goenka Business & Finance Limited 20230228 0 7.5 7.78 7.2 7.31 6820 7.31 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230228 0 275 275 259.1 259.45 415 259.45 down down correct
538812.BSE Aanchal Ispat Limited 20230228 0 12.1 12.3 11.2 11.35 141737 11.35 down down correct
538817.BSE Captain Pipes Limited 20230228 0 769 769 735 755 240000 25.1667 down down correct
538833.BSE Anubhav Infrastructure Limited 20230228 0 9.5 9.68 9.5 9.68 4404 9.68 up up correct
538835.BSE Intellect Design Arena Limited 20230228 0 452.05 456.7 447.7 450.35 12107 450.35 down down correct
538836.BSE Monte Carlo Fashions Limited 20230228 0 562.6 568.9 560.3 567.5 601 567.5 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230228 0 50 51.15 48.55 49.4 5613 49.4 down down correct
538890.BSE M.K. Exim (India) Limited 20230228 0 85.35 86 82.5 83.25 12594 83.25 down down correct
538891.BSE Magellanic Cloud Limited 20230228 0 485 505.95 479 503.7 93829 503.7 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230228 0 199.05 203.95 199.05 202.9 280 202.9 up up correct
538922.BSE Cosyn Limited 20230228 0 20.25 20.25 19.5 19.6 1512 19.6 down down correct
538943.BSE Sonal Mercantile Limited 20230228 0 72.9 77.95 72.9 77.95 1342 77.95 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230228 0 1.99 1.99 1.89 1.89 1063 1.89 down down correct
538961.BSE Genus Paper & Boards Limited 20230228 0 14.85 14.95 14.55 14.95 5137 14.95 up up correct
538962.BSE Minda Corporation Limited 20230228 0 193.55 194.6 191.9 193 28075 193 down down correct
538964.BSE Mercury Laboratories Limited 20230228 0 637 637 608.1 612.25 38 612.25 down down correct
538979.BSE Greenlam Industries Limited 20230228 0 308.6 308.9 303.05 303.5 1688 303.5 down down correct
538987.BSE Talbros Engineering Limited 20230228 0 495.8 495.8 462 474.15 2605 474.15 down down correct
539006.BSE PTC Industries Limited 20230228 0 2459 2500 2299.95 2338.2 6960 2338.2 down down correct
539009.BSE GBL Industries Limited 20230228 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230228 0 8.02 8.02 8.02 8.02 14 8.02
539017.BSE Star Housing Finance Limited 20230228 0 50.8 51.5 48.15 48.7 186972 48.7 down up incorrect
539032.BSE Fraser and Company Limited 20230228 0 10 10 9.54 9.67 1400 9.67 down up incorrect
539041.BSE SVP Housing Limited 20230228 0 43.4 43.4 43.4 43.4 27500 43.4
539042.BSE AGI Infra Limited 20230228 0 464.95 510 464.95 488.75 3052 488.75 up down incorrect
539043.BSE BKM Industries Limited 20230228 0 1.01 1.06 1.01 1.05 18088 1.05 up down incorrect
539045.BSE Manaksia Aluminium Company Limited 20230228 0 19.9 24.3 19.9 23.65 160029 23.65 up down incorrect
539046.BSE Manaksia Coated Metals & Industries Limited 20230228 0 16.1 16.85 15.8 16.55 7168 16.55 up down incorrect
539113.BSE Paul Merchants Limited 20230228 0 1266.5 1266.5 1243.35 1251.7 454 1251.7 down up incorrect
539117.BSE Sujala Trading & Holdings Limited 20230228 0 18.4 18.4 16.95 16.95 826 16.95 down up incorrect
539118.BSE VRL Logistics Limited 20230228 0 541.55 549.3 534.65 546.2 2083 546.2 up down incorrect
539126.BSE MEP Infrastructure Developers Limited 20230228 0 15 16.15 15 16.15 290044 16.15 up down incorrect
539132.BSE Vegetable Products Limited 20230228 0 36.1 44.4 32.3 38.1 11372 38.1 up down incorrect
539141.BSE UFO Moviez India Limited 20230228 0 82 82 73.95 75.15 8433 75.15 down up incorrect
539148.BSE Shivalik Rasayan Limited 20230228 0 648.05 663.15 630.25 637.15 2207 637.15 down up incorrect
539150.BSE PNC Infratech Limited 20230228 0 284.05 288.6 270.3 274.1 42175 274.1 down down correct
539151.BSE Arfin India Limited 20230228 0 20 20.6 17 20.1 57258 20.1 up up correct
539174.BSE Helpage Finlease Limited 20230228 0 16.2 16.2 16.19 16.19 1003 16.19 down down correct
539176.BSE Hawa Engineers Limited 20230228 0 73.8 73.8 68.75 71.05 866 71.05 down down correct
539195.BSE POCL Enterprises Limited 20230228 0 131.55 131.55 122 124.8 7419 124.8 down down correct
539196.BSE Amba Enterprises Limited 20230228 0 54.95 54.95 51.8 53 10917 53 down down correct
539197.BSE Devhari Exports (India) Limited 20230228 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230228 0 4.99 4.99 4.81 4.88 10406 4.88 down down correct
539217.BSE Srestha Finvest Limited 20230228 0 1.2 1.28 1.14 1.21 230502 1.21 up up correct
539219.BSE Mauria Udyog Limited 20230228 0 6.5 6.5 6.5 6.5 60456 6.5
539221.BSE Sportking India Limited 20230228 0 639 659.95 639 648.5 7036 648.5 up up correct
539222.BSE VMV Holidays Limited 20230228 0 92.25 94.9 92.25 94.85 40000 94.85 up up correct
539223.BSE Ambition Mica Limited 20230228 0 5.13 5.13 5.13 5.13 400 5.13
539227.BSE Loyal Equipments Limited 20230228 0 65 67.9 63.05 67.25 14693 67.25 up up correct
539228.BSE Gala Global Products Limited 20230228 0 7.43 7.43 7.43 7.43 69974 7.43
539229.BSE Majestic Research Services and Solutions Limited 20230228 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230228 0 34.8 34.8 31.75 31.75 270 31.75 down down correct
539252.BSE Shyam Century Ferrous Limited 20230228 0 17.35 17.8 17.05 17.55 49392 17.55 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230228 0 24 25.45 22.85 23 6046 23 down down correct
539275.BSE Mangalam Seeds Limited 20230228 0 143.25 157.95 143.25 145.2 23478 145.2 up up correct
539276.BSE Kaya Limited 20230228 0 272 272 261.95 262.3 1326 262.3 down up incorrect
539278.BSE Symbiox Investment & Trading Co Ltd 20230228 0 4.89 4.89 4.65 4.66 200353 4.66 down up incorrect
539289.BSE Majesco Limited 20230228 0 121 124.95 116.95 117.65 9685 117.65 down up incorrect
539290.BSE Oswal Greentech Limited 20230228 0 20 20 19.2 19.3 19391 19.3 down up incorrect
539300.BSE A.K. Spintex Limited 20230228 0 77.55 79.5 76.6 77.5 1190 77.5 down up incorrect
539301.BSE Arvind SmartSpaces Limited 20230228 0 251.5 258.3 249.05 257.3 2289 257.3 up down incorrect
539302.BSE Power Mech Projects Limited 20230228 0 2029.05 2065 2006.25 2022.1 4367 2022.1 down up incorrect
539309.BSE Rama Steel Tubes Limited 20230228 0 31.2 32.55 31.15 31.75 173196 31.75 up down incorrect
539331.BSE Veto Switchgears and Cables Limited 20230228 0 86.95 90.9 86.95 87.25 3364 87.25 up down incorrect
539332.BSE Navkar Corporation Limited 20230228 0 48.55 50.85 48.55 50.1 13466 50.1 up down incorrect
539346.BSE Sadbhav Infrastructure Project Limited 20230228 0 3.62 3.76 3.54 3.69 70492 3.69 up down incorrect
539353.BSE Sal Automotive Limited 20230228 0 246.05 263 246.05 262.7 335 262.7 up down incorrect
539354.BSE Polyspin Exports Limited 20230228 0 57.25 57.25 54.6 54.75 461 54.75 down up incorrect
539363.BSE Sri Krishna Constructions (India) Limited 20230228 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230228 0 19.45 19.45 19.2 19.45 1937 19.45
539399.BSE Bella Casa Fashion & Retail Limited 20230228 0 109.2 111.4 108.1 108.5 571 108.5 down up incorrect
539400.BSE Mallcom (India) Limited 20230228 0 683 735.2 672.85 690.55 1525 690.55 up down incorrect
539407.BSE Generic Engineering Construction and Projects Limited 20230228 0 58.9 61.55 58.15 61.55 8864 61.55 up down incorrect
539428.BSE Tejnaksh Healthcare Limited 20230228 0 93.5 93.5 88.55 89.9 332 89.9 down down correct
539447.BSE Beardsell Limited 20230228 0 21.95 21.95 21.4 21.5 19184 21.5 down down correct
539448.BSE InterGlobe Aviation Limited 20230228 0 1858.95 1864.7 1834.4 1855.9 13516 1855.9 down down correct
539450.BSE S H Kelkar and Company Limited 20230228 0 112.1 114.35 111.9 113.2 2177 113.2 up up correct
539455.BSE Aryavan Enterprise Limited 20230228 0 22.85 22.85 22.85 22.85 0 22.85
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230228 0 1.18 1.2 1.16 1.18 1145898 1.18
539479.BSE GTV Engineering Limited 20230228 0 226.55 237 226.4 233.15 3015 233.15 up up correct
539518.BSE Uday Jewellery Industries Limited 20230228 0 107.5 108.7 102 102.55 6383 102.55 down down correct
539525.BSE Navketan Merchants Limited 20230228 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230228 0 446.2 490.75 429.1 479.95 348 479.95 up up correct
539542.BSE Lux Industries Limited 20230228 0 1302.45 1306.85 1271 1277.8 1328 1277.8 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230228 0 748.65 766.1 733 751.95 10111 751.95 up up correct
539562.BSE Kayel Securities Ltd 20230228 0 34.85 36 34 34.4 25663 34.4 down down correct
539593.BSE Shivansh Finserve Limited 20230228 0 3.41 3.49 3.24 3.38 17863 3.38 down down correct
539594.BSE Mishtann Foods Limited 20230228 0 8.32 8.34 8.1 8.15 2426859 8.15 down down correct
539597.BSE Jindal Stainless (Hisar) Limited 20230228 0 485.8 493.4 476.9 491.45 2919 491.45 up up correct
539636.BSE Precision Camshafts Limited 20230228 0 96.5 96.5 92.25 93.35 14915 93.35 down down correct
539658.BSE TeamLease Services Limited 20230228 0 2549.9 2549.9 2505 2518 753 2518 down down correct
539659.BSE Vidli Restaurants Limited 20230228 0 36.45 36.45 34.5 36 130 36 down down correct
539660.BSE Best Agrolife Limited 20230228 0 1147.95 1147.95 1090.95 1104.85 3081 1104.85 down down correct
539661.BSE Ace Men Engg Works Limited 20230228 0 73 73 69.05 72.6 3203 72.6 down down correct
539678.BSE Quick Heal Technologies Limited 20230228 0 146.3 147.2 145.1 145.95 4570 145.95 down down correct
539679.BSE Kapil Raj Finance Limited 20230228 0 17.3 17.3 17.3 17.3 0 17.3
539686.BSE K.P. Energy Limited 20230228 0 333 340.95 322.2 326.6 35296 163.3 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230228 0 850.5 880 836 843.85 5570 843.85 down down correct
539742.BSE Simbhaoli Sugars Limited 20230228 0 19.2 20 19.2 19.65 1013 19.65 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230228 0 4.18 4.18 4.18 4.18 0 4.18
539785.BSE Pudumjee Paper Products Limited 20230228 0 38.5 39.2 37.75 38.9 7543 38.9 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230228 0 279.5 284.5 272.2 280.35 4088 280.35 up up correct
539798.BSE Umiya Tubes Limited 20230228 0 6.16 6.16 5.9 5.91 966 5.91 down down correct
539799.BSE Bharat Wire Ropes Limited 20230228 0 91.35 96.3 88 94.1 29218 94.1 up up correct
539800.BSE Chd Chemicals Limited 20230228 0 5.8 5.8 5.71 5.75 4781 5.75 down down correct
539807.BSE Infibeam Avenues Limited 20230228 0 16.1 16.2 15.6 15.75 660124 15.75 down down correct
539814.BSE Le Lavoir Limited 20230228 0 38 41.9 38 40.8 146112 40.8 up up correct
539835.BSE Superior Finlease Limited 20230228 0 1.81 2.05 1.81 1.82 2927 1.82 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230228 0 874.75 880 868 876.15 2992 876.15 up up correct
539841.BSE Lancer Container Lines Limited 20230228 0 171.55 175.35 166.85 171.5 42423 171.5 down down correct
539871.BSE Thyrocare Technologies Limited 20230228 0 454 459.2 448.8 451.6 4473 451.6 down down correct
539874.BSE Ujjivan Financial Services Limited 20230228 0 260.95 265.65 260.85 264.6 18162 264.6 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230228 0 1750.1 1777.55 1750.05 1765.15 68 1765.15 up up correct
539884.BSE Darshan Orna Limited 20230228 0 3.35 3.55 3.2 3.39 64975 3.39 up up correct
539894.BSE Madhav Infra Projects Ltd 20230228 0 4.09 4.24 3.75 4.09 261418 4.09
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230228 0 8.58 8.83 8.43 8.83 61680 8.83 up up correct
539956.BSE TAAL Enterprises Limited 20230228 0 1617.95 1618.9 1562 1601.8 678 1601.8 down down correct
539963.BSE Zeal Aqua Limited 20230228 0 7.52 7.63 7.4 7.46 54377 7.46 down down correct
539978.BSE Quess Corp Limited 20230228 0 362.05 365.9 352.45 353.8 14192 353.8 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230228 0 1695 1733 1675 1691.05 42 1691.05 down down correct
539986.BSE Commercial Syn Bags Limited 20230228 0 100.65 102.5 91.55 96.55 99183 96.55 down down correct
540047.BSE Dilip Buildcon Limited 20230228 0 196.35 197.75 195.3 195.8 13164 195.8 down down correct
540048.BSE S.P. Apparels Limited 20230228 0 306.95 314.45 303.9 313.75 463 313.75 up up correct
540073.BSE BLS International Services Limited 20230228 0 154.7 157.5 152.5 155.25 37535 155.25 up up correct
540078.BSE Mitsu Chem Plast Limited 20230228 0 186.9 193 175.5 179.9 13147 179.9 down down correct
540083.BSE TV Vision Limited 20230228 0 2.2 2.29 2.2 2.29 456 2.29 up up correct
540108.BSE Tiaan Consumer Limited 20230228 0 3.65 3.89 3.27 3.41 3728 3.41 down down correct
540124.BSE G N A Axles Limited 20230228 0 868.7 928.4 866.8 894.1 13814 894.1 up up correct
540143.BSE Sagarsoft (India) Limited 20230228 0 141 144.9 139 142.3 4264 142.3 up up correct
540145.BSE Valiant Organics Limited 20230228 0 404.2 407.75 400.3 403.3 2765 403.3 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230228 0 52 52 48.5 48.5 2000 48.5 down down correct
540147.BSE Shashijit Infraprojects Limited 20230228 0 39.2 39.2 36 36 9046 36 down down correct
540173.BSE PNB Housing Finance Limited 20230228 0 575 603.75 572.8 597.35 28124 597.35 up up correct
540203.BSE Sheela Foam Limited 20230228 0 1188.05 1196.15 1164.2 1176.1 491 1176.1 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230228 0 11 12.1 10.95 11.85 13372 11.85 up up correct
540212.BSE TCI Express Limited 20230228 0 1580.55 1611.5 1565.85 1577 1057 1577 down down correct
540222.BSE Laurus Labs Limited 20230228 0 313.15 318.15 312.65 314.15 20775 314.15 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230228 0 59.05 60.45 59.05 60.3 11216 60.3 up up correct
540311.BSE Jitf Infralogistics Ltd 20230228 0 91.3 93.3 90.8 90.9 2534 90.9 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230228 0 6.09 6.09 6.09 6.09 4455 6.09
540366.BSE Music Broadcast Limited 20230228 0 11.55 11.85 11.5 11.5 217660 11.5 down down correct
540376.BSE Avenue Supermarts Limited 20230228 0 3499.95 3508.65 3375 3411.75 8323 3411.75 down down correct
540401.BSE Maximus International Limited 20230228 0 14.7 14.9 14.5 14.7 67140 14.7
540403.BSE CL Educate Limited 20230228 0 53.05 55.75 52 55 19060 55 up up correct
540497.BSE S Chand and Company Limited 20230228 0 182.85 185.95 178.2 179.05 15572 179.05 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230228 0 43.3 43.65 42.8 43.5 239494 43.5 up down incorrect
540544.BSE PSP Projects Limited 20230228 0 655 675 655 670.05 2885 670.05 up down incorrect
540545.BSE Bhakti Gems and Jewellery Limited 20230228 0 14.95 14.95 13.85 14.35 8946 14.35 down up incorrect
540575.BSE Star Cement Limited 20230228 0 109.95 110.8 108.55 109.85 7907 109.85 down up incorrect
540590.BSE Riddhi Corporate Services Limited 20230228 0 315.45 348 315.45 339.3 595 339.3 up down incorrect
540595.BSE Tejas Networks Limited 20230228 0 553.25 568.6 544.85 559.3 29556 559.3 up down incorrect
540596.BSE Eris Lifesciences Limited 20230228 0 636.45 640.45 629.9 632.3 923 632.3 down up incorrect
540615.BSE 7NR Retail Limited 20230228 0 0.6 0.63 0.58 0.63 1645391 0.63 up down incorrect
540642.BSE Salasar Techno Engineering Limited 20230228 0 43.4 44.15 41.9 42.1 68064 42.1 down up incorrect
540648.BSE Palash Securities Limited 20230228 0 106.9 106.9 106.2 106.2 204 106.2 down up incorrect
540649.BSE Avadh Sugar & Energy Limited 20230228 0 428.5 429.45 415.05 416.55 1865 416.55 down up incorrect
540650.BSE Magadh Sugar & Energy Limited 20230228 0 322.85 323.05 312.85 314.25 932 314.25 down up incorrect
540651.BSE Jigar Cables Limited 20230228 0 25.1 25.1 25.1 25.1 0 25.1
540653.BSE Sintex Plastics Technology Limited 20230228 0 2.01 2.01 2.01 2.01 1198623 2.01
540673.BSE SIS Limited 20230228 0 358.3 360.4 356.8 358.1 3813 358.1 down up incorrect
540678.BSE Cochin Shipyard Limited 20230228 0 464.45 466.2 450 451.65 18911 451.65 down up incorrect
540679.BSE Sms Lifesciences India Ltd. 20230228 0 559.45 559.45 551.55 554.1 9 554.1 down up incorrect
540680.BSE KIOCL Limited 20230228 0 188.75 190.45 186.55 187.8 1773 187.8 down up incorrect
540686.BSE Smruthi Organics Limited 20230228 0 124 126 120 122.75 3208 122.75 down up incorrect
540692.BSE Apex Frozen Foods Limited 20230228 0 210.95 213.95 210.5 212.7 2528 212.7 up down incorrect
540702.BSE Lasa Supergenerics Limited 20230228 0 24.3 25.2 23.4 23.8 8307 23.8 down up incorrect
540704.BSE Matrimony.com Limited 20230228 0 513.55 522.35 511.1 518.25 1545 518.25 up down incorrect
540709.BSE Reliance Home Finance Limited 20230228 0 2.75 2.85 2.75 2.8 167922 2.8 up down incorrect
540710.BSE Capacit'e Infraprojects Limited 20230228 0 121.6 124.1 119.5 121.75 12164 121.75 up down incorrect
540715.BSE Sagar Diamonds Limited 20230228 0 57.55 57.55 57.55 57.55 12000 57.55
540716.BSE ICICI Lombard General Insurance Company Limited 20230228 0 1085.25 1107.9 1085.25 1101.4 4190 1101.4 up down incorrect
540719.BSE SBI Life Insurance Company Limited 20230228 0 1134.95 1134.95 1109.3 1120.1 64151 1120.1 down down correct
540724.BSE Prataap Snacks Limited 20230228 0 801.95 809.4 789.7 799.2 298 799.2 down down correct
540726.BSE Trident Texofab Limited 20230228 0 69.85 69.85 60.8 66.6 69149 66.6 down down correct
540729.BSE Vanta Bioscience Limited 20230228 0 73 73 73 73 1500 73
540730.BSE Mehai Technology Limited 20230228 0 13.6 14.45 13.6 14.45 6660 14.45 up up correct
540735.BSE IRIS Business Services Limited 20230228 0 79.2 79.5 78.4 78.45 939 78.45 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230228 0 261.8 284 255 268.3 13234 268.3 up up correct
540743.BSE Godrej Agrovet Limited 20230228 0 435.3 440.25 432.45 438.7 2164 438.7 up up correct
540749.BSE MAS Financial Services Limited 20230228 0 800 824.95 800 814.45 750 814.45 up up correct
540750.BSE Indian Energy Exchange Limited 20230228 0 142.9 144.9 142 144.4 167475 144.4 up up correct
540755.BSE General Insurance Corporation of India 20230228 0 144.35 146.8 142.55 145.5 64006 145.5 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230228 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230228 0 525.15 530.95 525 526.75 609 526.75 up up correct
540768.BSE Mahindra Logistics Limited 20230228 0 372.5 374.85 362.45 370 6469 370 down down correct
540769.BSE The New India Assurance Company Limited 20230228 0 99.45 102.8 99.45 101.55 136382 101.55 up up correct
540775.BSE Khadim India Ltd 20230228 0 189.2 198.45 187 196.2 2030 196.2 up up correct
540776.BSE 5paisa Capital Ltd. 20230228 0 274.7 276.75 271.6 274.55 900 274.55 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230228 0 491.5 491.5 484.55 488.6 71245 488.6 down down correct
540782.BSE Sanghvi Brands Ltd 20230228 0 28.1 28.25 28.1 28.25 2000 28.25 up up correct
540789.BSE Diligent Media Corporation Limited 20230228 0 3.2 3.2 2.93 2.93 6597 2.93 down down correct
540797.BSE Shalby Ltd. 20230228 0 124.85 125.55 123 123.25 1586 123.25 down down correct
540798.BSE Future Supply Chain Solutions Ltd. 20230228 0 18.25 18.4 17.7 17.8 4330 17.8 down down correct
540809.BSE Mrc Exim Ltd. 20230228 0 60 60.5 55.15 57.45 70170 57.45 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230228 0 23.55 24.15 22.55 22.75 20564 22.75 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230228 0 292.45 308.7 292.45 301.1 13318 301.1 up up correct
540901.BSE Praxis Home Retail Ltd. 20230228 0 24.6 24.6 21.9 22.05 11449 22.05 down down correct
540902.BSE Amber Enterprises India Ltd. 20230228 0 1850.05 1899.75 1846.5 1892.4 2890 1892.4 up up correct
540937.BSE Medico Remedies Ltd 20230228 0 341.7 346 331.6 343.85 6431 343.85 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230228 0 18.65 20.55 18.65 20.55 613241 20.55 up up correct
540975.BSE Aster DM Healthcare Ltd 20230228 0 227.9 229.35 219.4 222 11271 222 down down correct
540980.BSE The Yamuna Syndicate Limited 20230228 0 12000.1 12000.1 12000.1 12000.1 2 12000.1
541019.BSE H.G. Infra Engineering Limited 20230228 0 705.05 728.7 702.25 716.25 11449 716.25 up up correct
541083.BSE Inflame Appliances Limited 20230228 0 444 444 425.2 430.2 2250 430.2 down down correct
541096.BSE Bharat Parenterals Limited 20230228 0 335.15 358 335.15 341 166 341 up up correct
541143.BSE Bharat Dynamics Limited 20230228 0 959.95 959.95 923.55 933.75 26537 933.75 down down correct
541144.BSE Active Clothing Co Limited 20230228 0 44.65 44.65 41.3 41.3 678 41.3 down down correct
541153.BSE Bandhan Bank Limited 20230228 0 226.6 231.95 225.7 230.9 175200 230.9 up up correct
541163.BSE Sandhar Technologies Limited 20230228 0 218.5 222.9 217.15 222.9 641 222.9 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230228 0 199.5 199.5 195.45 196.75 22257 196.75 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230228 0 49.2 50.9 47.05 47.8 9675 47.8 down down correct
541233.BSE Lemon Tree Hotels Limited 20230228 0 74.45 78.55 73.75 77.9 607570 77.9 up up correct
541269.BSE Chemfab Alkalis Limited 20230228 0 273.5 277.25 262 265.3 1557 265.3 down down correct
541301.BSE Orient Electric Limited 20230228 0 266.05 275 266.05 273.7 4609 273.7 up up correct
541336.BSE IndoStar Capital Finance Limited 20230228 0 135.1 135.1 131.1 132.95 1994 132.95 down down correct
541352.BSE Megastar Foods Limited 20230228 0 233.4 239 233.4 234.65 262 234.65 up up correct
541400.BSE ZIM Laboratories Limited 20230228 0 74.55 79.25 74.55 79.25 982 79.25 up up correct
541450.BSE Adani Green Energy Limited 20230228 0 439.35 485.55 439.35 485.55 994290 485.55 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230228 0 360.05 363.95 354.9 362.15 7139 362.15 up up correct
541545.BSE Talwalkars Healthclubs Limited 20230228 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230228 0 0.8 0.83 0.8 0.82 18899 0.82 up up correct
541556.BSE RITES Limited 20230228 0 325.1 329.3 323.05 326.15 10985 326.15 up up correct
541557.BSE Fine Organic Industries Limited 20230228 0 4734.95 4740.65 4590.05 4624.95 3838 4624.95 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230228 0 48.55 49.95 48.4 49.2 1577 49.2 up up correct
541700.BSE TCNS Clothing Co. Limited 20230228 0 462.05 468 457.2 459.8 2657 459.8 down down correct
541770.BSE CreditAccess Grameen Limited 20230228 0 965.15 989.5 955.9 964.65 3468 964.65 down down correct
541929.BSE Synergy Green Industries Limited 20230228 0 135.4 141 124.75 127.3 7511 127.3 down down correct
541956.BSE Ircon International Limited 20230228 0 51.95 52.25 51.35 51.75 194209 51.75 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230228 0 481 482.5 479 481.79 396 481.79 up up correct
541974.BSE Manorama Industries Limited 20230228 0 1008 1008 926 945.2 378 945.2 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230228 0 402.8 415.7 400.95 411.85 28476 411.85 up up correct
542012.BSE A-1 Acid Limited 20230228 0 324.1 329.1 323.85 327.4 43162 327.4 up up correct
542013.BSE Dolfin Rubbers Limited 20230228 0 124.05 125.9 124 124 871 124 down down correct
542019.BSE Shubham Polyspin Limited 20230228 0 21.6 22.3 20.65 21.05 11639 21.05 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230228 0 328.1 339.65 318 323.15 118419 323.15 down down correct
542206.BSE Nivaka Fashions Limited 20230228 0 3.12 3.22 3.02 3.06 3345 3.06 down down correct
542231.BSE Nila Spaces Limited 20230228 0 2.63 2.71 2.5 2.58 131418 2.58 down down correct
542233.BSE Trejhara Solutions Limited 20230228 0 61.65 61.7 60 60.8 1475 60.8 down down correct
542333.BSE RPSG Ventures Limited 20230228 0 400.05 400.95 396.05 399.95 1785 399.95 down down correct
542351.BSE Gloster Limited 20230228 0 670 689.6 655.05 658.85 1429 658.85 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230228 0 127.1 127.1 119.3 120.8 8718 120.8 down down correct
542383.BSE Ritco Logistics Limited 20230228 0 130.65 134.7 126.75 134.7 457 134.7 up up correct
542399.BSE Chalet Hotels Limited 20230228 0 365.5 378.4 363.85 366.75 16868 366.75 up up correct
542460.BSE The Anup Engineering Limited 20230228 0 1141.05 1185 1130 1169.05 3837 1169.05 up up correct
542484.BSE Arvind Fashions Limited 20230228 0 279.95 279.95 269.8 276.75 8069 276.75 down down correct
542597.BSE MSTC Limited 20230228 0 271 273 269.45 270.8 25074 270.8 down down correct
542602.BSE Embassy Office Parks REIT 20230228 0 303.25 307.99 303 306.18 7830 306.18 up up correct
542627.BSE Chandni Machines Limited 20230228 0 15.05 15.95 15 15 1118 15 down down correct
542649.BSE Rail Vikas Nigam Limited 20230228 0 61.1 61.55 57.1 57.5 1009312 57.5 down down correct
542650.BSE Metropolis Healthcare Limited 20230228 0 1305.35 1327.85 1305.35 1309.8 4918 1309.8 up up correct
542651.BSE KPIT Technologies Limited 20230228 0 817 846.6 816.4 830.5 57189 830.5 up up correct
542655.BSE Vikas Multicorp Limited 20230228 0 3.85 3.89 3.7 3.77 2582226 3.77 down down correct
542665.BSE Neogen Chemicals Limited 20230228 0 1290.05 1300 1252.5 1279.55 613 1279.55 down down correct
542667.BSE White Organic Retail Limited 20230228 0 60.4 60.4 60.4 60.4 1748 60.4
542669.BSE BMW Industries Ltd. 20230228 0 31.85 32.75 31 32.05 4420 32.05 up up correct
542670.BSE Artemis Electricals Limited 20230228 0 101 101.2 101 101.2 4566 101.2 up up correct
542677.BSE Mahesh Developers Limited 20230228 0 12.2 12.2 12.2 12.2 100 12.2
542684.BSE Prakash Pipes Limited 20230228 0 154.9 154.9 151.05 152.1 10079 152.1 down down correct
542685.BSE Digicontent Limited 20230228 0 15.1 16.15 15.1 16 3303 16 up up correct
542721.BSE Anand Rayons Ltd. 20230228 0 45.5 45.5 41.8 42.45 24926 42.45 down down correct
542725.BSE SBC Exports Ltd. 20230228 0 16.95 16.95 15.8 15.96 82347 15.96 down down correct
542729.BSE DCM Nouvelle Ltd. 20230228 0 131.35 131.6 128.7 130.2 1172 130.2 down down correct
542752.BSE Affle India Ltd. 20230228 0 975.9 1045 963.05 1023.55 13602 1023.55 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230228 0 589.8 604.45 569.45 577.15 4812 577.15 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230228 0 290.05 296.35 290.05 290.85 11939 290.85 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230228 0 1809.95 1809.95 1707.45 1729.9 11896 432.475 down down correct
542773.BSE IIFL Securities Ltd. 20230228 0 54.1 55.55 53 54.65 14941 54.65 up up correct
542774.BSE APM Finvest Ltd. 20230228 0 237.75 237.75 229.1 231.35 5610 231.35 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230228 0 3099 3185.95 3097 3138.35 5296 3138.35 up up correct
542850.BSE Goblin India Ltd. 20230228 0 68.85 68.85 68.85 68.85 2000 68.85
542851.BSE Gensol Engineering Ltd. 20230228 0 915 924.4 889 904.4 9120 904.4 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230228 0 15.05 15.5 15.05 15.4 25052 15.4 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230228 0 13.4 13.4 12.8 13.19 817 13.19 down down correct
542867.BSE CSB Bank Ltd. 20230228 0 223.1 231.8 222.45 229.1 16309 229.1 up up correct
543282.BSE Niks Technology Limited 20230228 0 217 233 202.5 202.5 1800 202.5 down down correct
570001.BSE Tata Motors Limited 20230228 0 214.6 221.85 214.6 220.1 45287 220.1 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230228 0 907.25 920.65 907.25 917.6 1684 917.6 up up correct
590006.BSE Amrutanjan Health Care Limited 20230228 0 606.9 613.3 599.7 609.05 4951 609.05 up up correct
590018.BSE Hisar Metal Industries Limited 20230228 0 134.25 137.55 131.05 132 4064 132 down down correct
590021.BSE Bharat Rasayan Limited 20230228 0 8933 8933 8821 8836.45 25 8836.45 down down correct
590022.BSE Eastern Silk Industries Limited 20230228 0 2.99 2.99 2.81 2.81 13278 2.81 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230228 0 229.5 233.95 228.1 233.95 12043 233.95 up up correct
590025.BSE Ginni Filaments Limited 20230228 0 22.7 23.8 21.95 22.4 17927 22.4 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230228 0 58 60.25 57.35 58.05 79422 58.05 up up correct
590031.BSE De Nora India Limited 20230228 0 838 870.8 838 851.45 927 851.45 up up correct
590051.BSE Saksoft Limited 20230228 0 140 144.4 140 143.55 39294 143.55 up up correct
590062.BSE The Andhra Sugars Limited 20230228 0 118.2 118.3 116 118.3 1497 118.3 up up correct
590071.BSE Sundaram Finance Limited 20230228 0 2337.7 2337.7 2272.4 2287.85 345 2287.85 down down correct
590072.BSE Sundaram Brake Linings Limited 20230228 0 294.15 300.1 293.3 293.85 576 293.85 down down correct
590073.BSE Wheels India Limited 20230228 0 499.2 510.75 498.5 510.75 137 510.75 up up correct
590075.BSE Lambodhara Textiles Limited 20230228 0 143.75 147.1 140.95 142.85 10729 142.85 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230228 0 47.29 47.3 47.1 47.15 925 47.15 down down correct
590134.BSE Madras Fertilizers Limited 20230228 0 54.95 55.9 54.2 55.4 28860 55.4 up up correct
5PAISA.BSE 5paisa Capital Limited 20230228 0 274.7 276.75 271.6 274.55 900 274.55 down down correct
AARTIIND.BSE Aarti Industries Limited 20230228 0 533.65 541.25 526.25 529.1 25248 529.1 down down correct
AAVAS.BSE Aavas Financiers Limited 20230228 0 1898.9 1903.1 1816.2 1828.45 4820 1828.45 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230228 0 22 22 22 22 204 22
ABBOTINDIA.BSE Abbott India Limited 20230228 0 20505.0508 20615.0508 20103.4492 20191.75 350 20191.75 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230228 0 84.6 84.65 81 82 9315 82 down down correct
ACE.BSE Action Construction Equipment Limited 20230228 0 348.05 354.3 337.45 345 182560 345 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230228 0 770 789.95 770 774.4 1632 774.4 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230228 0 1138 1421.95 1103 1364.05 2070706 1364.05 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230228 0 562.05 614.6 552 592.6 2469262 592.6 up up correct
ADANIPOWER.BSE Adani Power Limited 20230228 0 137.6 146.45 132.55 146.45 5195326 146.45 up up correct
ADANITRANS.BSE Adani Transmission Limited 20230228 0 642.55 674.05 642.55 642.55 210987 642.55
ADCON.BSE Adcon Capital Services Limited 20230228 0 1.84 1.84 1.84 1.84 320288 1.84
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230228 0 70.95 70.95 68.85 69.75 182 69.75 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230228 0 271 283.15 271 278.8 6373 278.8 up up correct
ADVIKCA.BSE Advik Capital Limited 20230228 0 4.25 4.29 4.14 4.23 2522035 4.23 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230228 0 13.42 13.42 13.42 13.42 0 13.42
AJMERA.BSE Ajmera Realty & Infra India Limited 20230228 0 275.55 278.45 274 275.15 3561 275.15 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230228 0 8.94 9.08 8.75 8.9 22987 8.9 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230228 0 2105.1001 2157 2105.1001 2151.3999 247 2151.3999 up up correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230228 0 44 46.15 44 45.75 4416 45.75 up up correct
ALICON.BSE Alicon Castalloy Limited 20230228 0 816.1 828.5 779.6 785.4 2623 785.4 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230228 0 64 65.05 62.85 63.9 1266 63.9 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230228 0 13.39 13.49 12.22 12.47 1970826 12.47 down down correct
AMAL.BSE Amal Ltd 20230228 0 235 239.75 225.9 225.95 3443 225.95 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230228 0 559.4 566.6 546.55 555.55 51155 555.55 down down correct
AMDIND.BSE AMD Industries Limited 20230228 0 49.5 49.75 48.5 49.2 551 49.2 down down correct
AMINTAN.BSE Amin Tannery Limited 20230228 0 2.01 2.19 1.93 1.98 105509 1.98 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230228 0 20.8 21.55 20.8 21.5 17611 21.5 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230228 0 25.45 26 25 25.9 2503 25.9 up up correct
ANSINDUS.BSE ANS Industries Limited 20230228 0 10 10 10 10 0 10
APARINDS.BSE Apar Industries Limited 20230228 0 2165.6499 2333.3 2140 2298.45 16535 2298.45 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230228 0 66.9 66.9 65.05 65.4 27130 65.4 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230228 0 35.15 35.15 33.3 34.4 49 34.4 down down correct
ARFIN.BSE Arfin India Limited 20230228 0 20 20.6 17 20.1 57258 20.1 up up correct
ARMANFIN.BSE Arman Financial Services Limited 20230228 0 1406.4 1412.65 1385 1387.65 618 1387.65 down down correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230228 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230228 0 81.95 84.15 81.55 83 109732 83 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230228 0 17.05 17.05 16.1 16.65 22469 16.65 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230228 0 6.97 6.97 6.97 6.97 0 6.97
ASHRAM.BSE Ashram Online.com Limited 20230228 0 3.89 3.89 3.71 3.75 1403 3.75 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230228 0 2754.95 2838.95 2730 2829.5 38288 2829.5 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230228 0 38.3 39.35 38.3 39 15422 39 up down incorrect
ASMTEC.BSE ASM Technologies Limited 20230228 0 395.1 399 380 382.8 5272 382.8 down up incorrect
ASTRAL.BSE Astral Poly Technik Limited 20230228 0 1858.1 1896.3 1858.1 1888.85 12419 1416.6375 up down incorrect
ASYL.BSE Advance Syntex Limited 20230228 0 7.22 7.67 7.22 7.67 333 7.67 up down incorrect
ATUL.BSE Atul Auto Ltd 20230228 0 7076.4502 7099.9502 6981.2998 7032.1001 710 7032.1001 down up incorrect
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230228 0 63.25 65 63.1 64 6072 64 up down incorrect
AXISBANK.BSE Axis Bank Limited 20230228 0 857 857.6 841 843.8 107348 843.8 down up incorrect
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230228 0 3640.75 3742.3 3625.8501 3660.8999 15910 3660.8999 up down incorrect
BAJAJELEC.BSE Bajaj Electricals Limited 20230228 0 1104.6 1114.25 1082.1 1088.75 1035 1088.75 down up incorrect
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230228 0 1365 1371.9 1330 1334.25 62281 1334.25 down up incorrect
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230228 0 12.46 12.65 12.4 12.51 1123824 12.51 up down incorrect
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230228 0 5996.2002 6520.9502 5994.1001 6259.7002 2209 6259.7002 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230228 0 6233.9502 6244 6088.2002 6116.4502 31122 6116.4502 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230228 0 42.6 43.35 42.15 42.3 4183 42.3 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230228 0 2030.2 2050 2009 2016.3 3538 2016.3 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230228 0 214.65 221.25 214.65 219.15 11455 219.15 up up correct
BAPACK.BSE B & A Packaging India Limited 20230228 0 183.35 193 183.35 193 491 193 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230228 0 39.1 39.8 38.15 38.45 1491 38.45 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230228 0 1.28 1.3 1.22 1.23 620449 1.23 down up incorrect
BEEKAY.BSE Beekay Steel Industries Limited 20230228 0 407 407 395 395.3 375 395.3 down up incorrect
BEMHY.BSE Bemco Hydraulics Limited 20230228 0 522.05 544.95 522.05 523.55 97 523.55 up down incorrect
BESTEAST.BSE Best Eastern Hotels Limited 20230228 0 53.5 53.5 51 51 30 51 down up incorrect
BFLAFL.BSE BFL Asset Finvest Limited 20230228 0 18.45 18.45 17.1 17.65 4313 17.65 down up incorrect
BHARTIARTL.BSE Bharti Airtel Limited 20230228 0 756 757.4 739.5 742.95 42752 742.95 down up incorrect
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230228 0 69 69 66.5 66.5 520 66.5 down up incorrect
BIGBLOC.BSE Bigbloc Construction Limited 20230228 0 151 151 140 140.35 27222 140.35 down up incorrect
BIOCON.BSE Biocon Limited 20230228 0 226.3 232.1 223.25 229 2972847 229 up down incorrect
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230228 0 45.9 47 44.2 44.95 12485 44.95 down up incorrect
BLACKROSE.BSE Black Rose Industries Limited 20230228 0 133.5 136.95 131.2 134.75 13639 134.75 up down incorrect
BLIL.BSE Balmer Lawrie Investments Limited 20230228 0 362.5 362.8 360 360.75 8403 360.75 down up incorrect
BNL.BSE Beekay Niryat Limited 20230228 0 65.05 67.8 64.5 65.95 76708 65.95 up up correct
BODALCHEM.BSE Bodal Chemicals Limited 20230228 0 64 64 60.9 62.65 13763 62.65 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230228 0 450 474 447.8 468.15 12053 468.15 up up correct
BOSCHLTD.BSE Bosch Limited 20230228 0 18022.6992 18146.4492 17832.1504 18006.75 633 18006.75 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230228 0 317 321.4 314.1 316.8 62174 316.8 down down correct
BRNL.BSE Bharat Road Network Limited 20230228 0 28.8 29.55 28.8 29.2 2630 29.2 up up correct
BSOFT.BSE BSOFT 20230228 0 277.8 281.9 273.9 275.3 66412 275.3 down down correct
BURGERKING.BSE Burger King India Limited 20230228 0 92.55 94.5 91.15 93.5 431985 93.5 up up correct
CANBK.BSE Canara Bank 20230228 0 276.55 280.45 273.95 279.45 301817 279.45 up up correct
CASTROLIND.BSE Castrol India Limited 20230228 0 116.65 117.35 114.3 114.9 44479 114.9 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230228 0 6.9 7.3 6.68 7.06 8421 7.06 up up correct
CEATLTD.BSE CEAT Limited 20230228 0 1430.1 1438.45 1380.55 1385.3 7164 1385.3 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230228 0 8.67 9.06 8.62 9.06 234178 9.06 up up correct
CESC.BSE CESC Limited 20230228 0 69.15 70.15 69.1 69.4 265288 69.4 up up correct
CGCL.BSE Capri Global Capital Limited 20230228 0 690.3 692 671.1 683.25 38049 683.25 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230228 0 360.8 372 353 369.8 1994 369.8 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230228 0 154.95 156.45 149.9 152.9 26822 152.9 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230228 0 172.55 178.95 166.35 167 6333 167 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230228 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230228 0 2.71 2.71 2.71 2.71 7 2.71
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230228 0 755.1 770 751.6 756.5 9800 756.5 up up correct
CIL.BSE Citizen Infoline Limited 20230228 0 27.35 27.35 27.35 27.35 249 27.35
CINEVISTA.BSE Cinevista Limited 20230228 0 11 11.17 11 11.15 93 11.15 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230228 0 23 23 21.5 22.5 340 22.5 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230228 0 1460 1481.45 1454.25 1473.7 8651 1473.7 up up correct
COMFINTE.BSE Comfort Intech Limited 20230228 0 34.35 34.35 31.6 32.55 31065 32.55 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230228 0 16.7 17.35 16.7 16.85 11457 16.85 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230228 0 58.55 61.35 58 60.6 111244 60.6 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230228 0 31.7 33.05 31.15 31.65 3946 31.65 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230228 0 20.05 20.05 20.05 20.05 420 20.05
CSL.BSE Continental Securities Limited 20230228 0 39.75 40.75 38 39.9 9791 39.9 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230228 0 48.25 52.7 48.25 48.85 125 48.85 up up correct
CUB.BSE City Union Bank Ltd 20230228 0 135.2 139.1 135.2 138.45 121993 138.45 up up correct
CYIENT.BSE Cyient Limited 20230228 0 964.35 967.85 939.55 944.3 12352 944.3 down down correct
DABUR.BSE Dabur India Limited 20230228 0 523.35 534.7 523.35 533.05 12945 533.05 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230228 0 44.9 45.05 44 44.45 3125 44.45 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230228 0 298.25 305 296.6 298.65 9021 298.65 up down incorrect
DCBBANK.BSE DCB Bank Limited 20230228 0 112.75 114.75 110.35 112.5 73232 112.5 down up incorrect
DELTA.BSE Delta Industrial Resources Limited 20230228 0 14.67 14.67 14.67 14.67 0 14.67
DHRUV.BSE Dhruv Consultancy Services Limited 20230228 0 54.95 55.6 53.75 54 2328 54 down up incorrect
DHUNINV.BSE Dhunseri Investments Limited 20230228 0 603 603 580 587.55 75 587.55 down up incorrect
DOLAT.BSE Dolat Investments Limited 20230228 0 49 49.95 48.9 49.65 13171 49.65 up down incorrect
DOLLAR.BSE Dollar Industries Limited 20230228 0 317.65 326.9 310.8 316.5 2891 316.5 down up incorrect
DONEAR.BSE Donear Industries Limited 20230228 0 76.65 79.1 76.25 77.95 18428 77.95 up down incorrect
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230228 0 4426.1499 4426.2002 4301.1001 4311.25 3751 4311.25 down up incorrect
DSINVEST.BSE Dalal Street Investments Limited 20230228 0 224.9 224.9 219.5 219.5 21 219.5 down up incorrect
DSSL.BSE Dynacons Systems and Solutions Ltd 20230228 0 356.65 365.75 356.65 356.65 6924 356.65
DUKEOFS.BSE Duke Offshore Limited 20230228 0 7.32 7.32 7.32 7.32 1 7.32
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230228 0 84.55 85.15 81.4 82.25 165683 82.25 down up incorrect
DYNAMIND.BSE Dynamic Industries Limited 20230228 0 63.3 68.2 62.25 63.35 240 63.35 up up correct
DYNPRO.BSE Dynemic Products Limited 20230228 0 274.1 295 272.05 293.9 7017 293.9 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230228 0 5 5.33 4.98 5.25 48039 5.25 up up correct
EIHOTEL.BSE EIH Limited 20230228 0 158.55 161.65 155.8 157.25 18317 157.25 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230228 0 76.3 77 75.35 75.75 127855 75.75 down down correct
EMAMILTD.BSE Emami Limited 20230228 0 389.75 405.9 383.7 398.8 19264 398.8 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230228 0 69.25 69.25 65.5 67.1 846 67.1 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230228 0 1272.5 1276 1217.4 1250.8 2112 1250.8 down up incorrect
ENERGYDEV.BSE Energy Development Company Limited 20230228 0 18.45 18.95 18 18.1 8501 18.1 down up incorrect
ENGINERSIN.BSE Engineers India Limited 20230228 0 71.1 71.95 70.1 71.3 106638 71.3 up down incorrect
ENTRINT.BSE Enterprise International Limited 20230228 0 16.1 17 16.1 17 658 17 up down incorrect
ESCORTS.BSE Escorts Limited 20230228 0 1950.2 2122.05 1950.2 2068.2 22384 2068.2 up down incorrect
ESSARSHPNG.BSE Essar Shipping Limited 20230228 0 8.4 9.44 8.4 9.03 102900 9.03 up down incorrect
ESTER.BSE Ester Industries Limited 20230228 0 91 95.25 89.2 92.1 18265 92.1 up down incorrect
EVEREADY.BSE Eveready Industries India Limited 20230228 0 312.55 323.45 312.55 315.7 1867 315.7 up up correct
EVERESTO.BSE Everest Organics Limited 20230228 0 100 102 97.1 98.5 4487 98.5 down down correct
FEL.BSE Future Enterprises Limited 20230228 0 1.15 1.17 1.08 1.08 220105 1.08 down down correct
FELDVR.BSE Future Enterprises Limited 20230228 0 6.25 6.25 6.2 6.2 856 6.2 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230228 0 41.45 41.45 41.45 41.45 0 41.45
GAIL.BSE GAIL (India) Limited 20230228 0 103.2 104.1 102.35 102.75 865727 102.75 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230228 0 508.45 511.3 502.6 504.95 90 504.95 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230228 0 871.45 895.5 867.05 891.9 2371 891.9 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230228 0 317.1 328.75 311 326.3 6077 326.3 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230228 0 7.33 7.33 7.33 7.33 0 7.33
GCMSECU.BSE GCM Securities Limited 20230228 0 2.29 2.29 2.02 2.04 78812 2.04 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230228 0 3.84 3.84 3.62 3.79 241411 3.79 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230228 0 88.35 89.8 88.35 89.5 80152 89.5 up up correct
GEPIL.BSE GE Power India Limited 20230228 0 112.15 116 109.3 109.95 6186 109.95 down down correct
GHCL.BSE GHCL Limited 20230228 0 512 520 511.95 514.35 8295 514.35 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230228 0 95.85 95.85 89.95 91.75 4094 91.75 down down correct
GKB.BSE GKB Ophthalmics Limited 20230228 0 118 121.3 113.35 115.1 30557 115.1 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230228 0 54.35 55.8 53 53.75 2796 53.75 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230228 0 35.1 38.6 35.1 37.65 15760 37.65 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230228 0 134.8 136.7 133.1 133.55 42158 133.55 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230228 0 81.4 81.4 77 77.85 8278 77.85 down down correct
GODREJIND.BSE Godrej Industries Limited 20230228 0 416.05 421.8 416.05 419.35 3785 419.35 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230228 0 39.65 39.65 39.55 39.65 54 39.65
GOKAKTEX.BSE Gokak Textiles Limited 20230228 0 23.45 23.45 21.25 23.15 327 23.15 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230228 0 109.9499 110.8499 108.2999 109.4999 78707 108.8655 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230228 0 55 55 53.5 53.9 1664 53.9 down down correct
GOLDIAM.BSE Goldiam International Limited 20230228 0 139.9 140.75 136.1 138.6 13872 138.6 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230228 0 116 116 112 115.9 340 115.9 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230228 0 103.25 105.65 101.45 104.55 98469 104.55 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230228 0 97 97.95 95.5 97.25 46158 97.25 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230228 0 130.5 131 127.85 128.1 106306 128.1 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230228 0 277.8 283.75 272 283 25851 283 up up correct
GSS.BSE GSS Infotech Limited 20230228 0 217.75 244 217.45 221.65 76744 221.65 up up correct
GTL.BSE GTL Limited 20230228 0 5.47 5.47 5.17 5.21 59642 5.21 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230228 0 0.85 0.86 0.85 0.85 9473146 0.85
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230228 0 12.5 12.5 12.5 12.5 0 12.5
HAL.BSE Hindustan Aeronautics Limited 20230228 0 2588 2606 2559.8 2573.75 15656 2573.75 down down correct
HALDER.BSE Halder Venture Limited 20230228 0 300.95 300.95 275.15 280.05 485 280.05 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230228 0 5.52 5.52 4.6 5.34 300 5.34 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230228 0 1.78 1.85 1.75 1.84 5561 1.84 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230228 0 5987.8999 5999.6001 5900 5921.6499 272 5921.6499 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230228 0 405 406 402 404.71 280 404.71 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230228 0 4.07 4.27 3.88 4.26 11761 4.26 up up correct
HBLPOWER.BSE HBL Power Systems Limited 20230228 0 99.45 100.5 98.3 99.8 202258 99.8 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230228 0 13.35 13.5 13.1 13.15 148522 13.15 down down correct
HCLTECH.BSE HCL Technologies Limited 20230228 0 1077.05 1096.4 1068.85 1077.55 104109 1077.55 up down incorrect
HDFC.BSE Housing Development Finance Corporation Limited 20230228 0 2560.2 2621 2560.2 2609.25 28593 2609.25 up down incorrect
HDFCAMC.BSE HDFC Asset Management Company Limited 20230228 0 1814.95 1815.05 1784.6 1808.95 11738 1808.95 down up incorrect
HDFCBANK.BSE HDFC Bank Limited 20230228 0 1592.65 1605.1 1588.8 1601.25 52860 1601.25 up down incorrect
HDIL.BSE Housing Development and Infrastructure Limited 20230228 0 3.72 3.81 3.63 3.78 74510 3.78 up down incorrect
HEIDELBERG.BSE HeidelbergCement India Limited 20230228 0 170 173.4 169.3 172.2 27500 172.2 up down incorrect
HEROMOTOCO.BSE Hero MotoCorp Limited 20230228 0 2453.45 2470.8501 2410.5 2420 10809 2420 down up incorrect
HIL.BSE HIL Limited 20230228 0 2333.6001 2333.6001 2245 2251.55 558 2251.55 down up incorrect
HINDALCO.BSE Hindalco Industries Limited 20230228 0 414.7 414.7 398.25 399.2 122858 399.2 down up incorrect
HINDMOTORS.BSE Hindustan Motors Limited 20230228 0 13.7 13.9 13.3 13.65 138965 13.65 down up incorrect
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230228 0 11.23 11.23 11.23 11.23 0 11.23
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230228 0 140.3 140.3 138 138.35 18947 138.35 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230228 0 2468.3999 2474.5 2434.7 2457.6499 28282 2457.6499 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230228 0 188.65 194.4 187.2 188.15 370 188.15 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230228 0 51.3 51.3 49.4 50.7 9168 50.7 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230228 0 26.85 27.1 25.75 26.35 14365 26.35 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230228 0 34930 35264.3516 34417 34468.1484 322 34468.1484 down down correct
HPL.BSE HPL Electric & Power Limited 20230228 0 80.05 88.25 80.05 85.55 70259 85.55 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230228 0 80.2 84.65 80.2 83.55 174735 83.55 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230228 0 856.3 857.85 850.05 854.65 159604 854.65 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230228 0 409.45 410.65 402.3 408.7 36737 408.7 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230228 0 4.01 4.01 3.96 3.96 3388 3.96 down down correct
IDEA.BSE Vodafone Idea Limited 20230228 0 6.68 6.89 6.67 6.83 17672166 6.83 up up correct
IFCI.BSE IFCI Limited 20230228 0 10.88 11 10.81 10.9 1326639 10.9 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230228 0 226.65 237.55 222 224.5 1250 224.5 down down correct
IFINSEC.BSE India Finsec Limited 20230228 0 25.65 28.3 25.65 27.85 631 27.85 up up correct
IIFL.BSE IIFL Finance Limited 20230228 0 426 434.35 420.8 429.05 12518 429.05 up up correct
IISL.BSE Indian Infotech Software Ltd 20230228 0 3.15 3.15 2.94 2.94 38 2.94 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230228 0 714.35 726 714.35 725.95 87 725.95 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230228 0 132.6 133.25 132 132.3 8743 132.3 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230228 0 19.3 21.2 19.3 20.75 957 20.75 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230228 0 44.5 47.6 44.05 47.3 15376 47.3 up up correct
INDRAIND.BSE Indra Industries Limited 20230228 0 4.15 4.15 4.15 4.15 0 4.15
INDRENEW.BSE Ind Renewable Energy Limited 20230228 0 9.95 10.62 9.95 10.23 1722 10.23 up up correct
INDUSFINL.BSE Indus Finance Limited 20230228 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230228 0 1089.95 1089.95 1068.3 1077.85 31824 1077.85 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230228 0 168.1 174.35 165.6 171.65 180223 171.65 up up correct
INFY.BSE Infosys Limited 20230228 0 1519.4 1523.8 1481.3 1487.3 277427 1487.3 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230228 0 21.25 21.35 18.6 21.3 1446 21.3 up up correct
IOB.BSE Indian Overseas Bank 20230228 0 24 24.45 23.65 24.25 1504564 24.25 up up correct
IOC.BSE Indian Oil Corporation Limited 20230228 0 76.75 77 75.8 76.05 1004161 76.05 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230228 0 295.1 295.1 282 285.2 38949 285.2 down down correct
ISWL.BSE India Steel Works Limited 20230228 0 1.7 1.74 1.63 1.71 80534 1.71 up up correct
ITC.BSE ITC Limited 20230228 0 382 384.1 375.05 376.8 219870 376.8 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230228 0 95.25 98.15 94.85 97.3 109876 97.3 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230228 0 6.6 6.78 6.57 6.61 68840 6.61 up up correct
IWP.BSE The Indian Wood Products Company Limited 20230228 0 24.35 25 24.2 24.3 28871 24.3 down down correct
IZMO.BSE Izmo Ltd 20230228 0 81 84.5 81 81.9 8866 81.9 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230228 0 44.1 44.1 42.35 43.5 1409 43.5 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230228 0 68.1 68.65 66.7 68.2 11297 68.2 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230228 0 118.45 119.4 116.75 117.8 35571 117.8 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230228 0 35.4 35.4 30.25 31.1 1386 31.1 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230228 0 231.55 236 225.5 236 3376 236 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230228 0 4100 4100 4100 4100 1 4100
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230228 0 143.5 143.5 143.4 143.4 755 143.4 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230228 0 6.09 6.24 5.55 5.79 16673 5.79 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230228 0 21.55 22.4 21.55 22.1 8683 22.1 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230228 0 85.65 87.9 85.05 85.55 1727 85.55 down down correct
JCTLTD.BSE JCT Limited 20230228 0 2.24 2.3 2.2 2.29 935952 2.29 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230228 0 4.77 4.77 4.77 4.77 3000 4.77
JHACC.BSE Jhaveri Credits and Capital Limited 20230228 0 35.85 35.85 35.85 35.85 1455 35.85
JHS.BSE JHS Svendgaard Laboratories Limited 20230228 0 16.4 17.3 16.35 16.8 5540 16.8 up up correct
JINDALSAW.BSE Jindal Saw Limited 20230228 0 145.65 151 143.5 150.1 393566 150.1 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230228 0 553 556.2 545.7 549.3 71762 549.3 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230228 0 291 291.45 284.25 286.35 4750 286.35 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230228 0 15.55 15.85 15.4 15.65 2790 15.65 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230228 0 27.75 27.75 26.5 26.65 566135 26.65 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230228 0 11.45 11.45 11.45 11.45 4907 11.45
JKIL.BSE J. Kumar Infraprojects Limited 20230228 0 246.6 249.5 245.05 247.85 5079 247.85 up up correct
JKPAPER.BSE JK Paper Limited 20230228 0 382.05 396 378.5 389.35 14387 389.35 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230228 0 1878 1878 1850.05 1850.05 116 1850.05 down down correct
JMFINANCIL.BSE JM Financial Limited 20230228 0 64.05 65.6 63.95 65.35 17814 65.35 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230228 0 8.56 8.78 8.5 8.71 1474737 8.71 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230228 0 6.6 6.74 6.52 6.67 13037951 6.67 up up correct
JPTSEC.BSE JPT Securities Limited 20230228 0 5.7 5.7 5.7 5.7 0 5.7
JRFOODS.BSE J. R. Foods Limited 20230228 0 4 4.2 3.99 4 3122 4
JSL.BSE Jindal Stainless Limited 20230228 0 256.65 269.35 256.65 267 88202 267 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230228 0 680.45 682.45 665.65 667.1 23414 667.1 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230228 0 6.5 6.5 6.04 6.3 877 6.3 down down correct
JTEKTINDIA.BSE JTEKT India Ltd 20230228 0 104.85 108.05 104.05 106 38884 106 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230228 0 434.4 444 434.3 440.15 95644 440.15 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230228 0 308 308.6 303.55 306.5 21703 306.5 down down correct
JYOTI.BSE Jyoti Limited 20230228 0 17.55 17.55 16.05 16.85 12882 16.85 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230228 0 1278 1315 1262.15 1291.25 5163 1291.25 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230228 0 531 551.2 531 548.05 35370 548.05 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230228 0 1062.05 1086.2 1062.05 1070.9 1278 1070.9 up down incorrect
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230228 0 522.45 533.7 520 530.2 6525 530.2 up down incorrect
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230228 0 8.99 9.2 8.55 8.74 7919 8.74 down up incorrect
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230228 0 125.3 126.4 123 123.8 1317 123.8 down up incorrect
KAMDHENU.BSE Kamdhenu Limited 20230228 0 326.1 335 325.85 332.85 4085 332.85 up down incorrect
KANCOTEA.BSE Kanco Tea & Industries Limited 20230228 0 79.6 79.6 75.55 75.55 640 75.55 down up incorrect
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230228 0 123.5 123.95 122.5 122.75 704 122.75 down up incorrect
KARNAVATI.BSE Karnavati Finance Limited 20230228 0 24.35 25.5 24.2 25.3 945237 25.3 up down incorrect
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230228 0 96.95 103.1 96.5 101.9 347966 101.9 up down incorrect
KAYCEEI.BSE Kaycee Industries Limited 20230228 0 6900 7100 6900 7097.5 16 7097.5 up down incorrect
KBSINDIA.BSE KBS India Limited 20230228 0 8.1 8.9 8.1 8.9 170245 8.9 up down incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20230228 0 21.9 24.2 21.9 24.2 56061 24.2 up down incorrect
KCLINFRA.BSE KCL Infra Projects Limited 20230228 0 1.83 1.91 1.83 1.85 208817 1.85 up up correct
KCP.BSE The KCP Limited 20230228 0 96.1 96.35 93 93.25 9568 93.25 down down correct
KDDL.BSE KDDL Limited 20230228 0 1020.05 1078 1020.05 1071 2671 1071 up up correct
KESARENT.BSE Kesar Enterprises Limited 20230228 0 59.6 60.8 50 52.75 3155 52.75 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230228 0 57.4 58.15 56.75 57.1 24223 57.1 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230228 0 94.2 97.05 92.05 92.9 2085 92.9 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230228 0 44.2 44.35 41 41.4 7718 41.4 down down correct
KHODAY.BSE Khoday India Limited 20230228 0 86.5 88.9 82.25 82.25 917 82.25 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230228 0 1.55 1.55 1.42 1.5 377012 1.5 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230228 0 1.21 1.21 1.21 1.21 0 1.21
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230228 0 420.95 437.7 415.75 433.6 62117 433.6 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230228 0 361.3 371.5 361.3 368.3 4738 368.3 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230228 0 604.9 604.9 582.2 588.65 11019 588.65 down down correct
KITEX.BSE Kitex Garments Limited 20230228 0 141.5 144 140.1 140.95 21059 140.95 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230228 0 13 13 13 13 0 13
KLBRENG-B.BSE Kilburn Engineering Limited 20230228 0 90.35 94 88 93.45 153957 93.45 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230228 0 25.15 25.55 25.1 25.35 11503 25.35 up up correct
KNRCON.BSE KNR Constructions Limited 20230228 0 252 258.95 248.4 256.2 10286 256.2 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230228 0 2.42 2.42 2.2 2.4 31020 2.4 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230228 0 69.35 70.85 68.5 69.95 5116 69.95 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230228 0 267.3 272.2 265.9 268.8 12625 268.8 up up correct
KOPRAN.BSE Kopran Limited 20230228 0 108.1 113.65 108.1 110.05 7636 110.05 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230228 0 1729.45 1741.2 1721.85 1729 35167 1729 down down correct
KRBL.BSE KRBL Limited 20230228 0 342.1 348.15 325.55 338.75 34457 338.75 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230228 0 99.2 102.45 94.7 97.1 1939 97.1 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230228 0 21.7 23.9 21.7 23.9 2406 23.9 up up correct
KRITINUT.BSE Kriti Nutrients Limited 20230228 0 44.55 45 43.7 44.05 2539 44.05 down down correct
KRL.BSE Kintech Renewables Limited 20230228 0 370 402.35 370 370.15 477 370.15 up up correct
KSCL.BSE Kaveri Seed Company Limited 20230228 0 511.1 528.9 511.1 516.5 1656 516.5 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230228 0 135.15 145.8 133.75 142.15 198516 142.15 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230228 0 62.05 63.4 62.05 62.5 265 62.5 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230228 0 10660 10838 10615.0498 10764.7998 170 10764.7998 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230228 0 664.2 685 657 673.35 5943 673.35 up up correct
LIBORD.BSE Libord Securities Limited 20230228 0 13.18 13.18 13.18 13.18 0 13.18
LKPFIN.BSE LKP Finance Limited 20230228 0 77.85 77.85 74.15 74.95 2071 74.95 down down correct
LKPSEC.BSE LKP Securities Limited 20230228 0 12.56 13.14 12.56 12.71 8179 12.71 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230228 0 19.65 19.95 19.05 19.4 932278 19.4 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230228 0 101 105.8 101 103.1 1753 103.1 up up correct
LT.BSE Larsen & Toubro Limited 20230228 0 2119.6499 2138 2086 2105.95 64746 2105.95 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230228 0 4774.65 4852 4707.5 4732.7 16061 4732.7 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230228 0 84.5 84.5 81.5 82.4 9659 82.4 down down correct
LUPIN.BSE Lupin Limited 20230228 0 653.85 665.05 650.55 659.2 26944 659.2 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230228 0 4.93 4.93 4.71 4.74 2529 4.74 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230228 0 1265.85 1293 1259.65 1269.8 57092 1269.8 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230228 0 252.05 255.5 250.35 251.75 61786 251.75 down down correct
MAANALU.BSE Maan Aluminium Limited 20230228 0 192.8 192.8 187.2 188.7 1975 188.7 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230228 0 106.65 113.9 103.2 109.1 238 109.1 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230228 0 38.9 38.9 36.05 36.8 2158 36.8 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230228 0 4.31 4.32 4.02 4.32 14048 4.32 up up correct
MAHABANK.BSE Bank of Maharashtra 20230228 0 25.35 25.65 24.95 25.5 433592 25.5 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230228 0 365.4 375 365.4 372.7 5358 372.7 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230228 0 42.4 42.95 40.8 41.55 2836 41.55 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230228 0 66.1 67.8 66.1 67.55 33905 67.55 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230228 0 102.9 103.4 101.9 102.65 134030 102.65 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230228 0 17.8 17.8 15.95 16.35 8687 16.35 down down correct
MARALOVER.BSE Maral Overseas Limited 20230228 0 49.9 51.9 48.35 49.6 4539 49.6 down down correct
MARICO.BSE Marico Limited 20230228 0 490.05 495.05 486.8 492.3 10046 487.8241 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230228 0 8663.9502 8706.7998 8609.9004 8625.7998 6311 8625.7998 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230228 0 427.6 430 423.1 425.65 41977 425.65 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230228 0 88.75 88.75 83 85.1 6248 85.1 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230228 0 9.8 10.3 9.8 9.87 2794 9.87 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230228 0 1391.95 1415.5 1381.95 1402.3 22185 1402.3 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230228 0 15.8 15.85 15.4 15.85 3978 15.85 up up correct
MERCATOR.BSE Mercator Limited 20230228 0 0.85 0.92 0.84 0.87 157607 0.87 up up correct
METALFORGE.BSE Metalyst Forgings Limited 20230228 0 3.99 3.99 3.64 3.8 3008 3.8 down up incorrect
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230228 0 43.05 45.4 42.95 43.5 767 43.5 up down incorrect
MFSL.BSE Max Financial Services Limited 20230228 0 702.65 705.9 685.15 692.45 28550 692.45 down up incorrect
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230228 0 288.3 296.6 281.7 293.35 13026 293.35 up down incorrect
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230228 0 271 275.1 269.1 273.3 7084 273.3 up down incorrect
MIDINDIA.BSE Mid India Industries Limited 20230228 0 6.12 6.12 5.82 5.85 10620 5.85 down up incorrect
MINID.BSE Mini Diamonds (India) Limited 20230228 0 18.1 19.7 18 18.5 1315 18.5 up down incorrect
MIRCELECTR.BSE MIRC Electronics Limited 20230228 0 14.6 14.6 14.2 14.25 7910 14.25 down up incorrect
MIRZAINT.BSE Mirza International Limited 20230228 0 271.15 280 260.65 277.1 135721 277.1 up down incorrect
MOHITE.BSE Mohite Industries Limited 20230228 0 17.75 19 17.1 18.9 930 18.9 up down incorrect
MORGANITE.BSE Morganite Crucible (India) Limited 20230228 0 882.1 897.9 875 892.1 404 892.1 up up correct
MPSLTD.BSE MPS Limited 20230228 0 1045.05 1078.45 1035 1056.7 4136 1056.7 up up correct
MRF.BSE MRF Limited 20230228 0 85759.7031 85809.0469 84612.2031 85145.8516 260 85145.8516 down down correct
MSPL.BSE MSP Steel & Power Limited 20230228 0 8.4 8.69 8.4 8.58 21637 8.58 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230228 0 90.1 90.85 89.75 90.4 2077 90.4 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230228 0 31.8 32 31.1 32 947 32 up up correct
NAM.BSE Nam Securities Limited 20230228 0 36.25 36.3 36.25 36.3 32 36.3 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230228 0 400 408.8 389 393.85 5340 393.85 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230228 0 78.2 78.95 76.85 78.25 561862 78.25 up up correct
NATPEROX.BSE National Peroxide Limited 20230228 0 1438.4 1438.4 1381 1401.5 1282 1401.5 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230228 0 3544 3564.3 3471.55 3483.45 5656 3483.45 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230228 0 97 97 97 97 2500 97
NCC.BSE NCC Limited 20230228 0 89.45 89.5 88.35 89.1 176188 89.1 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230228 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230228 0 168.05 170.55 167.4 168.75 2855 168.75 up up correct
NDL.BSE Nandan Denim Limited 20230228 0 19.15 19.4 17.95 18 20168 18 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230228 0 14.5 14.5 14.5 14.5 5 14.5
NESTLEIND.BSE Nestlé India Limited 20230228 0 18630.0508 18711.75 18458.6992 18657.9492 989 18657.9492 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230228 0 47 47.93 47 47.2 3046 47.2 up up correct
NEWGEN.BSE Newgen Software Technologies Limited 20230228 0 431 446.2 431 438.35 7192 438.35 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230228 0 14.3 14.75 14.3 14.75 241 14.75 up up correct
NFL.BSE National Fertilizers Limited 20230228 0 61.1 62.65 61.1 62.15 252739 62.15 up up correct
NHPC.BSE NHPC Ltd 20230228 0 38.95 40.25 38.05 39 788533 39 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230228 0 104.15 108.85 104.15 106.65 12112 106.65 up up correct
NIKKIGL.BSE Nikki Global Finance Limited 20230228 0 7.72 7.72 7.72 7.72 1 7.72
NILE.BSE Nile Limited 20230228 0 518 522.4 505 514 1707 514 down down correct
NINSYS.BSE NINtec Systems Limited 20230228 0 399.65 399.65 361.65 361.65 11407 361.65 down down correct
NITCO.BSE NITCO Limited 20230228 0 22.85 23.4 22 22.25 2932 22.25 down down correct
NMDC.BSE NMDC Limited 20230228 0 112 113.1 110.7 111.1 800656 111.1 down down correct
NOCIL.BSE NOCIL Limited 20230228 0 229.85 229.85 218.85 220.3 13505 220.3 down down correct
NORRIS.BSE Norris Medicines Limited 20230228 0 12.94 12.94 12.35 12.35 256 12.35 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230228 0 12.9 12.9 12.9 12.9 0 12.9
NPRFIN.BSE NPR Finance Limited 20230228 0 15.75 15.75 15.75 15.75 0 15.75
NTCIND.BSE ntc industries limited 20230228 0 77.9 77.9 74 75.05 2108 75.05 down down correct
NTPC.BSE NTPC Limited 20230228 0 172.4 172.9 169.95 170.55 484865 170.55 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230228 0 122.05 122.35 120 120 9413 120 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230228 0 42.6 45 42.6 44.5 817 44.5 up up correct
OFSS.BSE Oracle Financial Services Software Limited 20230228 0 3141.2 3187.5 3120 3164.05 2786 3164.05 up up correct
OIL.BSE Oil India Limited 20230228 0 245.15 250.6 242.3 247.15 100166 247.15 up up correct
OKPLA.BSE OK Play India Limited 20230228 0 85 87.6 81.2 81.2 85568 81.2 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230228 0 105 112.8 102.9 102.9 2534 102.9 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230228 0 49.2 49.7 47.15 49.35 8934 49.35 up up correct
OMAXE.BSE Omaxe Limited 20230228 0 57.55 57.85 57 57.4 16218 57.4 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230228 0 154.5 155.5 151.35 152 489639 152 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230228 0 69.65 69.9 67.1 67.7 80414 67.7 down down correct
ORACLECR.BSE Oracle Credit Limited 20230228 0 98.75 98.75 98.75 98.75 800 98.75
ORBTEXP.BSE Orbit Exports Limited 20230228 0 137.05 137.8 137.05 137.8 8 137.8 up up correct
ORGCOAT.BSE Organic Coatings Limited 20230228 0 6.03 6.03 5.73 5.73 817 5.73 down down correct
ORIENTBELL.BSE Orient Bell Limited 20230228 0 510.7 519.95 500 512.2 2944 512.2 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230228 0 671.05 676.4 654.2 660.8 904 660.8 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230228 0 36.3 37.45 36.15 37.15 154432 37.15 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230228 0 2477.7 2512 2451.3 2489.3 174 2489.3 up up correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230228 0 22 22.3 21.9 22.1 2513 22.1 up up correct
OSCARGLO.BSE Oscar Global Limited 20230228 0 5.51 5.51 5.51 5.51 0 5.51
OSIAJEE.BSE Osiajee Texfab Limited 20230228 0 43.95 43.95 41 41.1 3173 41.1 down down correct
OTCO.BSE OTCO International Ltd 20230228 0 5.7 5.7 5.5 5.5 255 5.5 down down correct
OZONEWORLD.BSE Ozone World Limited 20230228 0 6.2 6.2 5.89 5.89 1689 5.89 down down correct
PAGEIND.BSE Page Industries Limited 20230228 0 37960.6016 38438.6016 37923.8008 37962.9492 245 37962.9492 up up correct
PAISALO.BSE Paisalo Digital Limited 20230228 0 59.3 59.9 58.05 58.8 24411 58.8 down down correct
PANTH.BSE Synergy Bizcon Limited 20230228 0 7.9 8.04 7.67 7.77 121404 7.77 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230228 0 77.95 78.9 77.75 78.5 2271 78.5 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230228 0 51.25 51.25 51.25 51.25 1717 51.25
PARVATI.BSE Parvati Sweetners and Power Limited 20230228 0 6.63 6.69 6.2 6.63 51188 6.63
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230228 0 23.5 23.5 23.15 23.2 90 23.2 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230228 0 219.05 219.95 211.1 212.8 6596 212.8 down down correct
PATSPINLTD.BSE Patspin India Limited 20230228 0 10.6 11.19 10.35 10.7 2290 10.7 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230228 0 27.2 27.2 27.2 27.2 1317345 27.2
PECOS.BSE Pecos Hotels and Pubs Limited 20230228 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230228 0 785.05 788.3 765.9 770.75 26537 770.75 down down correct
PENIND.BSE Pennar Industries Limited 20230228 0 75.95 77.8 71.75 72.75 154073 72.75 down down correct
PFC.BSE Power Finance Corporation Limited 20230228 0 142.2 145.75 142.15 145.35 226827 145.35 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230228 0 4668.9 4792.75 4642.3 4669.45 3471 4669.45 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230228 0 52.25 52.25 48.65 48.65 1602 48.65 down down correct
PHRMASI.BSE Phaarmasia Limited 20230228 0 23 24.15 22.9 22.9 196 22.9 down up incorrect
PIFL.BSE Pacheli Industrial Finance Limited 20230228 0 7.7 7.7 7.7 7.7 0 7.7
PIIND.BSE PI Industries Limited 20230228 0 3035.2 3129.55 3010.8 3097.2 6402 3097.2 up down incorrect
PMTELELIN.BSE P.M. Telelinnks Limited 20230228 0 7.3 7.69 7.01 7.46 2338 7.46 up down incorrect
PNBGILTS.BSE PNB Gilts Ltd 20230228 0 59.15 60.3 59.15 59.75 16711 59.75 up down incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230228 0 102.3 108.9 102.3 102.3 20592 102.3
POWERGRID.BSE Power Grid Corporation of India Limited 20230228 0 220.1 223 218.95 222.25 1389578 222.25 up down incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230228 0 64.2 71.45 63.95 64.4 22794 64.4 up down incorrect
PRESTIGE.BSE Prestige Estates Projects Limited 20230228 0 400 408.65 399.4 405.8 9596 405.8 up down incorrect
PRICOLLTD.BSE Pricol Limited 20230228 0 187.05 189 182.2 188.1 81459 188.1 up down incorrect
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230228 0 11.65 11.7 11.65 11.67 503 11.67 up down incorrect
PRIMESECU.BSE Prime Securities Limited 20230228 0 98.1 98.65 97.5 98.55 96 98.55 up down incorrect
PROZONINTU.BSE Prozone Intu Properties Limited 20230228 0 22.6 23.6 22.6 23 229593 23 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230228 0 244.4 268 244.4 268 5 268 up up correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230228 0 865.25 890.7 848 883.05 1088 883.05 up up correct
PVR.BSE PVR Limited 20230228 0 1531.05 1531.05 1501.4 1516.3 19420 1516.3 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230228 0 47.29 47.3 47.1 47.15 925 47.15 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230228 0 3.42 3.78 3.42 3.78 81 3.78 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230228 0 21 21 20.35 20.35 813 20.35 down down correct
QUEST.BSE Quest Softech (India) Limited 20230228 0 62.35 62.35 57.95 58.15 27659 58.15 down down correct
RADICO.BSE Radico Khaitan Limited 20230228 0 1145.05 1215.4 1145.05 1160.7 7685 1160.7 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230228 0 10.9 10.9 10.2 10.21 1367 10.21 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230228 0 656 669.95 640.6 656.4 16279 656.4 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230228 0 723.05 738 715.95 730 1550 730 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20230228 0 18.95 19.45 18.5 18.75 1113216 18.75 down down correct
RAMAVISION.BSE Rama Vision Limited 20230228 0 42.85 42.85 40.5 41 2464 41 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230228 0 705.05 718.2 704.1 714.45 3928 714.45 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230228 0 5.89 5.89 5.33 5.34 1313 5.34 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230228 0 201.35 202.7 200 201.05 764 201.05 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230228 0 3400.1001 3400.1001 3240 3359.95 21 3359.95 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230228 0 24.9 25.45 24.7 25.45 6387 25.45 up up correct
RBL.BSE Rane Brake Lining Limited 20230228 0 668.25 677.85 665.7 677.7 46 677.7 up up correct
RBLBANK.BSE RBL Bank Limited 20230228 0 152.95 156.95 151.85 155.85 258009 155.85 up up correct
RCL.BSE Radhagobind Commercial Limited 20230228 0 25 26.25 25 26.25 37 26.25 up up correct
RCOM.BSE Reliance Communications Limited 20230228 0 1.84 1.84 1.74 1.75 1128074 1.75 down down correct
RECLTD.BSE REC Limited 20230228 0 112.65 114.8 112.1 114.25 275349 114.25 up up correct
REGENCY.BSE Regency Investments Limited 20230228 0 8.1 8.1 7.78 7.98 6302 7.98 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230228 0 3.95 4.08 3.8 3.92 28689 3.92 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230228 0 772.05 781.5 770.05 777.2 10274 777.2 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230228 0 8.26 8.26 8.26 8.26 0 8.26
RELIABVEN.BSE Reliable Ventures India Limited 20230228 0 9.5 9.97 9.06 9.4 10700 9.4 down down correct
RELIANCE.BSE Reliance Industries Limited 20230228 0 2375 2375 2314.75 2321.95 300235 2321.95 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230228 0 218.15 218.2 218.15 218.2 6 218.2 up up correct
RML.BSE Rane (Madras) Limited 20230228 0 428.45 438.95 425.1 426.9 1210 426.9 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230228 0 2.32 2.38 2.28 2.29 171680 2.29 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230228 0 15.85 16 15.85 16 500 16 up up correct
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230228 0 12.54 12.54 12.54 12.54 160 12.54
RPOWER.BSE Reliance Power Limited 20230228 0 9.92 10.04 9.75 9.81 3049443 9.81 down down correct
RSCINT.BSE RSC International Limited 20230228 0 5.28 5.28 5.28 5.28 2 5.28
RSDFIN.BSE RSD Finance Limited 20230228 0 88.3 88.3 85.45 85.45 4 85.45 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230228 0 242.05 251 242.05 249.15 60072 249.15 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230228 0 137 137 126.8 128.85 10373 128.85 down down correct
RUBFILA.BSE Rubfila International Limited 20230228 0 65.7 66.9 64.5 65 34206 65 down down correct
RUSHIL.BSE Rushil Décor Limited 20230228 0 316 322.3 315.15 315.95 752 315.95 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230228 0 11 11.2 10.53 10.87 122978 10.87 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230228 0 115.05 117.45 113.2 115.15 36511 115.15 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230228 0 41.15 47.3 41.15 44.95 864 44.95 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230228 0 233.35 240.9 233.35 233.9 27 233.9 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230228 0 3 3 2.53 2.79 30116 2.79 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230228 0 141.25 141.4 138 140.8 819 140.8 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230228 0 1010 1024.9 982 986.95 24059 986.95 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230228 0 212.9 216.6 211.1 215.7 877 215.7 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230228 0 370.35 370.35 354.85 362.15 19512 362.15 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230228 0 34.6 36.7 33.5 34 20084 34 down down correct
SANOFI.BSE Sanofi India Limited 20230228 0 5865.3999 5979.9502 5761 5830.1001 4153 5830.1001 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230228 0 0.55 0.56 0.54 0.55 117709 0.55
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230228 0 37.35 38.25 37 37.25 7058 37.25 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230228 0 754.35 754.35 742.65 750.6 12830 750.6 down down correct
SBIN.BSE State Bank of India 20230228 0 527.95 528 521.7 522.75 589521 522.75 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230228 0 639.9 639.9 630.5 632.14 14076 632.14 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230228 0 121.1 121.8 118.85 119.95 125043 119.95 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230228 0 24.5 24.5 24.5 24.5 0 24.5
SGL.BSE STL Global Limited 20230228 0 11.7 12 11.6 11.8 5077 11.8 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230228 0 705.25 705.25 690 691.85 658 691.85 down down correct
SHANTAI.BSE Shantai Industries Limited 20230228 0 27.75 27.75 27.75 27.75 0 27.75
SHESHAINDS.BSE Sheshadri Industries Limited 20230228 0 18.35 18.35 15.8 17.95 946 17.95 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230228 0 17.1 17.1 17.1 17.1 0 17.1
SHILPAMED.BSE Shilpa Medicare Limited 20230228 0 267.3 273.8 255.2 257.05 66616 257.05 down down correct
SHISHIND.BSE Shish Industries Limited 20230228 0 220.7 228 217.5 221.55 6221 221.55 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230228 0 24.65 25.15 23.5 23.8 4085 23.8 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230228 0 75.3 83.55 75.3 81.5 27 81.5 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230228 0 7.3 7.79 6.8 7.23 805 7.23 down down correct
SHREECEM.BSE Shree Cement Limited 20230228 0 25702.0508 26230.6992 25649 26112.1992 1469 26112.1992 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230228 0 169.95 169.95 164.2 167.4 1286 167.4 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230228 0 27.9 27.9 27.9 27.9 463 27.9
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230228 0 245.95 255.25 242.5 249.35 6481 249.35 up up correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230228 0 0.42 0.42 0.42 0.42 0 0.42
SIGNETIND.BSE Signet Industries Limited 20230228 0 35.75 35.8 35.05 35.45 2555 35.45 down down correct
SILINV.BSE SIL Investments Limited 20230228 0 308.25 308.25 280.5 290.6 195 290.6 down down correct
SITINET.BSE SITI Networks Limited 20230228 0 1.05 1.05 1.05 1.05 343546 1.05
SML.BSE Soni Medicare Limited 20230228 0 26.95 26.95 26.95 26.95 0 26.95
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230228 0 67.7 69.75 60.1 68.85 1769 68.85 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230228 0 254.15 255.9 249.85 253.75 4899 253.75 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230228 0 16.45 17.05 16.45 16.8 1034701 16.8 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230228 0 21 21.5 19.5 20.5 4142 20.5 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230228 0 1.22 1.22 1.15 1.21 14466 1.21 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230228 0 15.75 16.2 15.75 15.8 363 15.8 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230228 0 41.9 44.6 41.9 42.7 2199 42.7 up up correct
SPENCER.BSE Spencer's Retail Limited 20230228 0 59.1 60.3 59.1 59.8 7116 59.8 up up correct
SRF.BSE SRF Limited 20230228 0 2203.25 2203.25 2153.95 2168.3999 19785 2168.3999 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230228 0 36 36 33.65 34 2005 34 down down correct
SSWL.BSE Steel Strips Wheels Limited 20230228 0 149.5 150.3 146.8 148.2 3959 148.2 down up incorrect
STAMPEDE.BSE Stampede Capital Limited 20230228 0 0.79 0.79 0.79 0.79 0 0.79
STAR.BSE Strides Pharma Science Limited 20230228 0 294.9 303.8 294.15 297.8 31372 297.8 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230228 0 134.5 134.5 134.5 134.5 60 134.5
STEL.BSE STEL Holdings Ltd 20230228 0 135.65 135.7 135.3 135.3 147 135.3 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230228 0 13.3 13.3 13.3 13.3 500 13.3
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230228 0 4778.7002 4890 4778.7002 4841.2002 237 4841.2002 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230228 0 2337.7 2337.7 2272.3999 2287.8501 345 2287.8501 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230228 0 150.5 150.5 150.5 150.5 10 150.5
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230228 0 965.1 975.65 954.15 957 33983 957 down down correct
SUNTV.BSE Sun TV Network Limited 20230228 0 429.3 433.75 426.15 428.55 16753 428.55 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230228 0 8.57 8.57 7.57 8.03 3834 8.03 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230228 0 353.9 354.9 350.1 353.7 3718 353.7 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230228 0 9.3 9.4 9.06 9.27 7967 9.27 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230228 0 53.4 54.35 52.15 52.6 2871 52.6 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230228 0 56.9 56.9 55.6 55.65 22515 55.65 down down correct
SUZLON.BSE Suzlon Energy Limited 20230228 0 8.15 8.3 8.06 8.19 21086210 8.19 up up correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230228 0 5.42 5.45 5.27 5.29 32159 5.29 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230228 0 0.47 0.52 0.47 0.5 1627673 0.5 up up correct
SYMPHONY.BSE Symphony Limited 20230228 0 1144.2 1174.85 1144.2 1169.3 7034 1169.3 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230228 0 182.8 188.7 182.8 187.6 2626 187.6 up up correct
TAKE.BSE Take Solutions Ltd 20230228 0 17.5 17.7 17.3 17.5 20436 17.5
TANTIACONS.BSE Tantia Constructions Limited 20230228 0 11.58 11.58 10.7 11.2 355 11.2 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230228 0 710.4 717.95 705.75 714.4 36437 714.4 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230228 0 418.2 424.8 418.2 420.6 240081 420.6 up up correct
TATASTEEL.BSE Tata Steel Limited 20230228 0 106.6 107.05 103.7 103.95 2074518 103.95 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230228 0 1.3 1.32 1.26 1.26 102404 1.26 down down correct
TCS.BSE Tata Consultancy Services Limited 20230228 0 3331.8501 3392 3300.05 3314.1499 56090 3314.1499 down down correct
TECHM.BSE Tech Mahindra Limited 20230228 0 1115.05 1135.35 1096.9 1101.65 87332 1101.65 down down correct
TELECANOR.BSE Telecanor Global Limited 20230228 0 7 7 6.99 7 501 7
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230228 0 43.9 44.55 43.35 44.2 298602 44.2 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230228 0 41 41.1 39.5 39.85 9568 39.85 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230228 0 454 459.2 448.8 451.6 4473 451.6 down down correct
TI.BSE Tilaknagar Industries Ltd 20230228 0 112.55 115 112.4 114 17624 114 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230228 0 907.25 920.65 907.25 917.6 1684 917.6 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230228 0 1033.75 1048 1000.15 1002.6 934 1002.6 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230228 0 2655.05 2855.55 2600.35 2776 12343 2776 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20230228 0 81.75 82.6 80.3 81.05 47375 81.05 down down correct
TIMKEN.BSE Timken India Limited 20230228 0 2998.55 2998.55 2919.8999 2950.3 1822 2950.3 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230228 0 308.05 310.8 304.05 304.8 4637 304.8 down up incorrect
TIPSINDLTD.BSE Tips Industries Limited 20230228 0 1479.1 1516.15 1479.1 1503.65 561 1503.65 up down incorrect
TITAN.BSE Titan Company Limited 20230228 0 2408.95 2424.6499 2365 2374.2 25501 2374.2 down up incorrect
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230228 0 209.95 213.2 208.2 208.6 25102 208.6 down up incorrect
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230228 0 11.1 12.3 10.95 12.3 14013 12.3 up down incorrect
TRIDENT.BSE Trident Limited 20230228 0 29.8 30.65 29.35 30.35 1467095 30.35 up down incorrect
TRIL.BSE Transformers and Rectifiers (India) Limited 20230228 0 58.65 60 57.9 59.65 72208 59.65 up up correct
TRL.BSE Taylormade Renewables Limited 20230228 0 148.35 148.35 147.8 148.35 68000 148.35
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230228 0 53.75 56.2 52.55 56.1 2240466 56.1 up up correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230228 0 30.55 32.5 30.45 31.85 458706 31.85 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230228 0 212.05 214.1 208.35 209.2 39089 209.2 down down correct
UBL.BSE United Breweries Limited 20230228 0 1439 1461.95 1432.95 1445.6 5545 1445.6 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230228 0 115.9 117.15 114.3 115.45 3468 115.45 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230228 0 90.05 91.6 89.9 90.1 23917 90.1 up down incorrect
ULTRACEMCO.BSE UltraTech Cement Limited 20230228 0 7199.9502 7283.2002 7162.5498 7263.0498 4061 7263.0498 up down incorrect
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230228 0 328 348.95 324.15 334.1 27464 334.1 up down incorrect
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230228 0 39.75 39.75 39.75 39.75 1 39.75
UNIDT.BSE United Drilling Tools Limited 20230228 0 223.9 223.9 217.3 218 1386 218 down up incorrect
UNIOFFICE.BSE Universal Office Automation Limited 20230228 0 4.32 4.75 3.97 3.97 7137 3.97 down up incorrect
UNIPHOS.BSE Uniphos Enterprises Limited 20230228 0 149.9 164.05 145.9 156.15 16921 156.15 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230228 0 42.2 42.2 40 41.8 6336 41.8 down down correct
UNIVARTS.BSE Universal Arts Limited 20230228 0 2.07 2.07 2.07 2.07 0 2.07
UNIVCABLES.BSE Universal Cables Limited 20230228 0 336.6 348 324.6 327.55 1849 327.55 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230228 0 10 10 10 10 0 10
UPL.BSE UPL Limited 20230228 0 709 710.7 693.05 694.2 39511 694.2 down down correct
USHAMART.BSE Usha Martin Limited 20230228 0 171.65 177.75 170.95 174.6 16857 174.6 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230228 0 21.65 22.65 21.6 21.75 561536 21.75 up up correct
VAL.BSE Vaksons Automobiles Limited 20230228 0 24.45 25.5 24 24.4 61991 24.4 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230228 0 24.3 24.3 24.3 24.3 0 24.3
VANICOM.BSE Vani Commercials Limited 20230228 0 9.8 10 9.8 10 152 10 up up correct
VARROC.BSE Varroc Engineering Limited 20230228 0 241.15 247.65 240.1 243.8 10894 243.8 up up correct
VASWANI.BSE Vaswani Industries Limited 20230228 0 21.95 22.1 20.75 21.3 38127 21.3 down down correct
VCU.BSE VCU Data Management Limited 20230228 0 6.8 6.94 6.4 6.48 53696 6.48 down down correct
VEDL.BSE Vedanta Limited 20230228 0 281.65 282.85 262 268.45 1873080 268.45 down down correct
VENKYS.BSE Venky's (India) Limited 20230228 0 1606.2 1618.35 1600.5 1604.05 1406 1604.05 down down correct
VERITAS.BSE Veritas (India) Limited 20230228 0 169.45 169.45 169.45 169.45 1016 169.45
VERTEX.BSE Vertex Securities Limited 20230228 0 2.04 2.04 1.99 1.99 12055 1.99 down down correct
VHL.BSE Vardhman Holdings Limited 20230228 0 2669.05 2673.8501 2655 2673.8501 34 2673.8501 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230228 0 349.85 355.8 344.65 349.4 2650 349.4 down down correct
VIPIND.BSE VIP Industries Limited 20230228 0 648.5 654.7 626.9 639.15 9487 639.15 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230228 0 206 206 188.15 190.8 3125 190.8 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230228 0 34 34.2 30.1 30.8 5680 30.8 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230228 0 1.04 1.04 1.04 1.04 4515 1.04
VISAKAIND.BSE Visaka Industries Limited 20230228 0 383.7 386.35 378.45 383.35 11205 383.35 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230228 0 101.5 101.5 94.6 96.25 14559 96.25 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230228 0 280.05 280.2 274 275.45 2286 275.45 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230228 0 9.36 9.97 9.32 9.35 4477 9.35 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230228 0 20.75 21.9 20.25 21 16759 21 up up correct
VIVIDM.BSE Vivid Mercantile Limited 20230228 0 37.8 37.8 36 36 630 36 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230228 0 8.16 8.16 8.16 8.16 0 8.16
VLSFINANCE.BSE VLS Finance Limited 20230228 0 167.15 169.75 166.45 168.25 17611 168.25 up up correct
VMS.BSE VMS Industries Limited 20230228 0 13.7 13.7 12.8 13.3 6842 13.3 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230228 0 1051 1073 1031.3 1045.2 64 1045.2 down down correct
VOLTAS.BSE Voltas Limited 20230228 0 887.2 905.75 885 891.95 44337 891.95 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230228 0 331.45 335 319.3 328.75 5767 328.75 down down correct
VSTIND.BSE VST Industries Limited 20230228 0 3035.7 3115 2915 3069.75 1388 3069.75 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230228 0 2257.7 2271 2244.3999 2247.25 127 2247.25 down down correct
VTL.BSE Vardhman Textiles Limited 20230228 0 308.7 309.95 307 307.75 23563 307.75 down down correct
WABAG.BSE VA Tech Wabag Limited 20230228 0 307.15 311.9 306.25 308.4 70130 308.4 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230228 0 0.8 0.84 0.8 0.82 84196 0.82 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230228 0 57.5 58 56.95 57.7 3012 57.7 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230228 0 47.85 50.95 47.8 50.45 1481 50.45 up down incorrect
WARRENTEA.BSE Warren Tea Limited 20230228 0 61.25 63.95 61.25 63.95 125 63.95 up down incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230228 0 75.25 78.8 75.25 77.75 20850 77.75 up down incorrect
WELCORP.BSE Welspun Corp Limited 20230228 0 180.85 184.75 179.6 184 27219 184 up down incorrect
WELLNESS.BSE Wellness Noni Limited 20230228 0 6.99 7 6.99 7 1000 7 up down incorrect
WENDT.BSE Wendt (India) Limited 20230228 0 8165.6499 8309 8001 8309 84 8309 up down incorrect
WESTLIFE.BSE Westlife Development Limited 20230228 0 661.9 670.35 639.6 647.85 7741 647.85 down up incorrect
WHBRADY.BSE W.H. Brady & Company Limited 20230228 0 232 258 230.05 237.4 287 237.4 up down incorrect
WHIRLPOOL.BSE Whirlpool of India Limited 20230228 0 1305.05 1333.05 1300 1304.4 6763 1304.4 down up incorrect
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230228 0 21.1 22 21.1 21.6 952 21.6 up down incorrect
WINDMACHIN.BSE Windsor Machines Limited 20230228 0 40.05 41.4 40.05 40.85 9667 40.85 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230228 0 70.35 76.9 67.1 68.15 80208 68.15 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230228 0 144.5 144.5 134 144.5 412 144.5
WOCKPHARMA.BSE Wockhardt Limited 20230228 0 188.55 191.25 186.6 187.2 31700 187.2 down down correct
WSFIN.BSE Wall Street Finance Limited 20230228 0 33.95 33.95 31.4 32.25 86 32.25 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230228 0 56.5 57.8 55.25 55.75 25164 55.75 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230228 0 25.75 25.75 24 24.25 22470 24.25 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230228 0 0.69 0.69 0.66 0.66 1149011 0.66 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230228 0 17.5 17.95 16.7 16.75 17875 16.75 down down correct
YASHO.BSE Yasho Industries Limited 20230228 0 1311.5 1390 1311.5 1354.55 8359 1354.55 up up correct
YESBANK.BSE Yes Bank Limited 20230228 0 16.35 17.65 16.3 17.45 24399643 17.45 up down incorrect
YOGISUNG.BSE Yogi Infra Projects Limited 20230228 0 3.04 3.3 3.04 3.2 11800 3.2 up down incorrect
YORKEXP.BSE York Exports Limited 20230228 0 38.8 38.8 38.8 38.8 31 38.8
YUKEN.BSE Yuken India Limited 20230228 0 539.7 546.9 537 542.6 162 542.6 up down incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230228 0 13.56 13.56 13.56 13.56 265 13.56
ZEEL.BSE Zee Entertainment Enterprises Limited 20230228 0 190 197.75 188.4 195.25 981932 195.25 up down incorrect
ZEELEARN.BSE Zee Learn Limited 20230228 0 3.26 3.26 3.26 3.26 14216 3.26
ZENITHHE.BSE Zenith Healthcare Limited 20230228 0 4.01 4.03 3.86 4 23974 4 down up incorrect

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