CollectAI

close-bse_india_stocks

2023/03/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230301 0 23.89 23.89 22.09 22.09 4738 22.09 down down correct
500002.BSE ABB India Limited 20230301 0 3230 3320 3209.45 3312.3 9770 3312.3 up up correct
500003.BSE Aegis Logistics Limited 20230301 0 358.7 370.8 358.7 365.2 53188 365.2 up up correct
500014.BSE Apple Finance Limited 20230301 0 4.85 4.98 4.8 4.94 14211 4.94 up up correct
500016.BSE Aruna Hotels Limited 20230301 0 13.49 13.49 13.1 13.12 767 13.12 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230301 0 66 67.39 65.88 66.92 100891 66.92 up up correct
500023.BSE Asian Hotels (North) Limited 20230301 0 71.25 73.95 70.7 73.45 418 73.45 up up correct
500028.BSE ATV Projects India Limited 20230301 0 8.19 8.23 7.7 8.1 8313 8.1 down down correct
500029.BSE Autolite (India) Limited 20230301 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230301 0 1082.05 1109.4 1082.05 1102.05 2426 1102.05 up up correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230301 0 12.51 13.35 12.51 13.12 1523495 13.12 up up correct
500033.BSE Force Motors Limited 20230301 0 1216.95 1260 1216.8 1246.55 1329 1246.55 up up correct
500038.BSE Balrampur Chini Mills Limited 20230301 0 355.35 362.95 355.35 362.15 22570 362.15 up up correct
500040.BSE Century Textiles and Industries Limited 20230301 0 599.35 623.1 599.35 618.55 4256 618.55 up up correct
500041.BSE Bannari Amman Sugars Limited 20230301 0 2740.75 2776 2740.75 2769.8 35 2769.8 up up correct
500042.BSE BASF India Limited 20230301 0 2262.05 2328.6 2262.05 2317.95 830 2317.95 up up correct
500048.BSE BEML Limited 20230301 0 1232.45 1234.15 1206.2 1219.15 8554 1219.15 down down correct
500049.BSE Bharat Electronics Limited 20230301 0 95.39 97.1 94.9 96.99 744358 96.99 up up correct
500052.BSE Bhansali Engineering Polymers Limited 20230301 0 103.35 105.45 103 103.75 50720 103.75 up up correct
500058.BSE Bihar Sponge Iron Limited 20230301 0 8.85 9.45 8.63 9.44 32706 9.44 up up correct
500067.BSE Blue Star Limited 20230301 0 1445 1449 1433.3 1436.6 1868 1436.6 down down correct
500068.BSE Disa India Limited 20230301 0 8063.95 8098 8002.1 8030 83 8030 down down correct
500069.BSE BNK Capital Markets Limited 20230301 0 189 191 182.7 183 645 183 down down correct
500074.BSE BPL Limited 20230301 0 58.65 61.5 57.19 60.18 6815 60.18 up up correct
500078.BSE Oriental Aromatics Limited 20230301 0 351 354.9 341.15 350.75 1851 350.75 down down correct
500083.BSE Century Extrusions Limited 20230301 0 8.72 9.12 8.72 8.99 8897 8.99 up up correct
500084.BSE CESC Limited 20230301 0 69.11 70 69.11 69.6 192165 69.6 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230301 0 274 283 273.25 281.8 112107 281.8 up up correct
500087.BSE Cipla Limited 20230301 0 913.9 913.9 896.15 899.85 88979 899.85 down down correct
500089.BSE DIC India Limited 20230301 0 380 380 380 380 1240 378.0149
500092.BSE CRISIL Limited 20230301 0 3395 3444.9 3391.15 3427.05 870 3427.05 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230301 0 300.5 309.6 299.95 307.4 110839 305.8322 up down incorrect
500096.BSE Dabur India Limited 20230301 0 533.05 536.3 526.05 527.45 142457 527.45 down up incorrect
500101.BSE Arvind Limited 20230301 0 82.2 84 82.1 82.4 77760 82.4 up down incorrect
500102.BSE Ballarpur Industries Limited 20230301 0 0.75 0.78 0.75 0.78 1069505 0.78 up down incorrect
500103.BSE Bharat Heavy Electricals Limited 20230301 0 69.97 72.99 69.59 72.76 1466427 72.76 up down incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20230301 0 215.25 217.15 214.5 215.15 131824 215.15 down up incorrect
500106.BSE IFCI Limited 20230301 0 10.9 11.49 10.9 11.33 2629670 11.33 up down incorrect
500108.BSE Mahanagar Telephone Nigam Limited 20230301 0 19.75 20.68 19.75 20.4 908519 20.4 up down incorrect
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230301 0 49.51 51.65 49.51 51.36 314747 51.36 up up correct
500111.BSE Reliance Capital Limited 20230301 0 8.08 8.67 7.85 8.67 432832 8.67 up up correct
500113.BSE Steel Authority of India Limited 20230301 0 82.56 85.49 82.56 85.28 1443406 85.28 up up correct
500116.BSE IDBI Bank Limited 20230301 0 48.16 49.37 48.16 49.08 822824 49.08 up up correct
500117.BSE DCW Limited 20230301 0 47.15 48.3 47.15 47.72 72385 47.72 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230301 0 207.9 216 207.9 215.25 14465 215.25 up down incorrect
500120.BSE Diamines and Chemicals Limited 20230301 0 395.1 402.8 395 395.65 15390 395.65 up down incorrect
500123.BSE ELANTAS Beck India Limited 20230301 0 5148.95 5180 4858 5030.9 654 5030.9 down up incorrect
500125.BSE E.I.D.- Parry (India) Limited 20230301 0 495 512.2 495 510.35 12820 510.35 up down incorrect
500128.BSE Electrosteel Castings Limited 20230301 0 33.85 34.88 33.69 34.75 42862 34.75 up down incorrect
500133.BSE ESAB India Limited 20230301 0 3752.1 3804.85 3661.3 3747.55 339 3747.55 down up incorrect
500135.BSE EPL Limited 20230301 0 166.9 166.9 159.4 159.55 154729 159.55 down up incorrect
500142.BSE FGP Limited 20230301 0 6.94 6.94 6.07 6.78 3671 6.78 down up incorrect
500144.BSE Finolex Cables Limited 20230301 0 709 739.95 697.95 733.85 31916 733.85 up down incorrect
500148.BSE Uflex Limited 20230301 0 379.45 429.5 365.1 414.25 128093 414.25 up down incorrect
500153.BSE Ganesh Benzoplast Limited 20230301 0 160.8 166.85 160.8 163.2 20294 163.2 up down incorrect
500160.BSE GTL Limited 20230301 0 5.45 5.47 5.24 5.47 235601 5.47 up down incorrect
500163.BSE Godfrey Phillips India Limited 20230301 0 1818.95 1818.95 1751.25 1807.6 3910 1807.6 down up incorrect
500165.BSE Kansai Nerolac Paints Limited 20230301 0 403 409.35 400.45 407.9 2888 407.9 up down incorrect
500166.BSE Goodricke Group Limited 20230301 0 188.5 189.9 187 188.6 1976 188.6 up up correct
500168.BSE Goodyear India Limited 20230301 0 1053.75 1063 1045.1 1055.35 732 1055.35 up up correct
500170.BSE GTN Industries Limited 20230301 0 31.75 31.86 30.95 31.86 1673 31.86 up up correct
500171.BSE GHCL Limited 20230301 0 525.7 525.7 517.15 520.95 3068 520.95 down down correct
500173.BSE GFL Ltd. 20230301 0 59 60.8 59 60.75 4009 60.75 up up correct
500183.BSE HFCL Limited 20230301 0 63.71 66.4 63.71 65.93 327024 65.93 up up correct
500185.BSE Hindustan Construction Company Limited 20230301 0 14.04 14.6 13.93 14.24 5404159 14.24 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230301 0 138.65 140.85 137.5 138.05 30061 138.05 down down correct
500187.BSE HSIL Limited 20230301 0 346.45 351 337.25 340.35 10336 340.35 down down correct
500191.BSE HMT Limited 20230301 0 26.6 27 26 26.57 4925 26.57 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230301 0 1.9 1.9 1.81 1.81 19484 1.81 down down correct
500206.BSE Margo Finance Limited 20230301 0 32.95 32.95 30.66 30.79 1143 30.79 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230301 0 2137.45 2205.95 2129.1001 2189.25 713 2189.25 up up correct
500213.BSE International Travel House Limited 20230301 0 202.45 202.45 192.45 197.35 2142 197.35 down down correct
500214.BSE Ion Exchange (India) Limited 20230301 0 3391 3399 3341.3501 3386.1499 871 3386.1499 down down correct
500220.BSE Jasch Industries Limited 20230301 0 138.05 145 138.05 141.4 8128 141.4 up up correct
500223.BSE JCT Limited 20230301 0 2.29 2.5 2.23 2.39 3341578 2.39 up up correct
500227.BSE Jindal Poly Films Limited 20230301 0 604.25 604.25 585.2 589.1 16209 589.1 down down correct
500228.BSE JSW Steel Limited 20230301 0 668 678.5 668 676.8 24450 676.8 up up correct
500231.BSE Umang Dairies Limited 20230301 0 57.48 58.45 57.02 58.4 1965 58.4 up up correct
500236.BSE Kanel Industries Limited 20230301 0 1.95 1.99 1.9 1.99 7677 1.99 up up correct
500239.BSE K G Denim Limited 20230301 0 29 29 27.05 27.76 690 27.76 down down correct
500241.BSE Kirloskar Brothers Limited 20230301 0 370.95 374.6 367.25 369.5 6302 369.5 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230301 0 434.45 438.7 419.7 433.15 29920 433.15 down down correct
500248.BSE Krishna Filament Industries Limited 20230301 0 3.04 3.05 3 3.05 5000 3.05 up up correct
500249.BSE KSB Limited 20230301 0 1934.75 1966.95 1914.7 1923.25 2661 1923.25 down down correct
500257.BSE Lupin Limited 20230301 0 650.05 662.75 650.05 661.3 8378 661.3 up up correct
500264.BSE Mafatlal Industries Limited 20230301 0 45.1 46.95 45.1 46.08 5681 46.08 up up correct
500265.BSE Maharashtra Seamless Limited 20230301 0 304.45 310.45 304.25 306.45 5964 306.45 up up correct
500266.BSE Maharashtra Scooters Ltd 20230301 0 4455 4482.8 4449.55 4455.95 62 4455.95 up up correct
500267.BSE Majestic Auto Limited 20230301 0 137 137 132.25 135.25 1844 135.25 down down correct
500271.BSE Max Financial Services Limited 20230301 0 691.6 704.8 681.85 699.1 24287 699.1 up up correct
500280.BSE Century Enka Limited 20230301 0 351.3 365 351.2 359.35 2136 359.35 up down incorrect
500284.BSE Lords Chloro Alkali Limited 20230301 0 162 168.9 160.1 168.8 9670 168.8 up down incorrect
500285.BSE SpiceJet Limited 20230301 0 37.35 37.63 36.65 36.88 411991 36.88 down up incorrect
500288.BSE Morepen Laboratories Limited 20230301 0 25.33 26.5 25.25 25.75 692078 25.75 up down incorrect
500298.BSE National Peroxide Limited 20230301 0 1428.4 1443 1410 1439.9 716 1439.9 up down incorrect
500300.BSE Grasim Industries Limited 20230301 0 1572.55 1597 1572.5 1593.25 6591 1593.25 up down incorrect
500304.BSE NIIT Limited 20230301 0 317.1 335.05 317.1 333.95 45643 333.95 up down incorrect
500306.BSE Jaykay Enterprises Limited 20230301 0 53 54.65 52.35 53.89 6354 53.89 up down incorrect
500307.BSE Nirlon Limited 20230301 0 348.15 360 348.15 358.25 6894 358.25 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230301 0 151.55 155.05 151.55 154.7 188081 154.7 up up correct
500313.BSE Oil Country Tubular Limited 20230301 0 13.5 15 13.5 14.5 2442 14.5 up up correct
500314.BSE Oriental Hotels Limited 20230301 0 77.02 78.8 76.3 76.53 45724 76.53 down down correct
500317.BSE Oswal Agro Mills Limited 20230301 0 30 30.73 29.7 30.11 5670 30.11 up up correct
500319.BSE Indian Sucrose Limited 20230301 0 55.8 57.5 55.8 56.36 5919 56.36 up up correct
500330.BSE Raymond Limited 20230301 0 1281.95 1316 1275.8 1307.2 17774 1307.2 up up correct
500331.BSE Pidilite Industries Limited 20230301 0 2305 2316.4 2295.7 2306.95 14198 2306.95 up up correct
500333.BSE Pix Transmissions Limited 20230301 0 742.05 742.85 726.75 730.35 2549 730.35 down down correct
500335.BSE Birla Corporation Limited 20230301 0 856.05 877.85 855.05 856.2 4396 856.2 up down incorrect
500336.BSE Surya Roshni Limited 20230301 0 667.8 687.75 659.2 667.9 11127 667.9 up down incorrect
500338.BSE Prism Johnson Limited 20230301 0 104.3 107.5 104.3 106.1 19386 106.1 up down incorrect
500339.BSE Rain Industries Limited 20230301 0 153 167.95 152.8 166.25 614709 166.25 up down incorrect
500343.BSE AMJ Land Holdings Limited 20230301 0 26.15 26.5 25.31 25.43 1145 25.43 down up incorrect
500346.BSE Punjab Communications Limited 20230301 0 30.9 30.9 29.5 30.24 3360 30.24 down up incorrect
500354.BSE Rajshree Sugars and Chemicals Limited 20230301 0 39.05 42.24 39.05 41.39 4758 41.39 up down incorrect
500355.BSE Rallis India Limited 20230301 0 196.7 199.05 196.25 198.2 21030 198.2 up up correct
500356.BSE Shree Rama Newsprint Limited 20230301 0 11.3 12.48 11.3 12.29 4904 12.29 up up correct
500357.BSE Rama Paper Mills Limited 20230301 0 25 26 25 25 949 25
500358.BSE Rama Petrochemicals Limited 20230301 0 3.51 4.01 3.51 3.99 2642 3.99 up up correct
500360.BSE Rapicut Carbides Limited 20230301 0 47.5 48.95 45.35 46.68 1987 46.68 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230301 0 14.7 15 14.55 14.91 49294 14.91 up up correct
500366.BSE Rolta India Limited 20230301 0 2.6 2.65 2.49 2.59 124385 2.59 down down correct
500367.BSE Rubfila International Limited 20230301 0 65.9 67.9 64 66.82 27897 66.82 up up correct
500370.BSE Salora International Limited 20230301 0 35 36 34.6 36 455 36 up up correct
500380.BSE JK Lakshmi Cement Limited 20230301 0 671.85 718.5 670 714.85 24220 714.85 up up correct
500387.BSE Shree Cement Limited 20230301 0 25920.2 26413.65 25920.2 26319.1 816 26319.1 up up correct
500390.BSE Reliance Infrastructure Limited 20230301 0 132.55 136.95 131.35 135.8 175981 135.8 up up correct
500402.BSE SPML Infra Limited 20230301 0 23.4 24.15 23.2 24.15 3357 24.15 up up correct
500403.BSE Sundram Fasteners Limited 20230301 0 983.2 995.55 979.55 988.1 1548 988.1 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230301 0 130.7 134.75 130 131.1 53369 131.1 up up correct
500405.BSE Supreme Petrochem Limited 20230301 0 362.05 377.4 362.05 374.05 2291 374.05 up up correct
500407.BSE Swaraj Engines Limited 20230301 0 1485 1566.85 1485 1561.45 190 1561.45 up up correct
500408.BSE Tata Elxsi Limited 20230301 0 6101.3 6270.15 6101.3 6196.95 7435 6196.95 up up correct
500410.BSE ACC Limited 20230301 0 1743.95 1776.3 1738 1769.4 35338 1769.4 up up correct
500411.BSE Thermax Limited 20230301 0 2145.95 2210 2104.2 2191.55 9099 2191.55 up up correct
500412.BSE Thirumalai Chemicals Limited 20230301 0 172.25 187 171.75 184.8 72970 184.8 up up correct
500414.BSE Timex Group India Limited 20230301 0 130 133.5 125.2 132.15 36389 132.15 up up correct
500418.BSE Tokyo Plast International Limited 20230301 0 95.9 95.9 92.2 93.15 1088 93.15 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230301 0 1459.95 1479 1446.15 1475.55 3791 1475.55 up up correct
500422.BSE Transchem Limited 20230301 0 22.85 22.85 22 22.82 2410 22.82 down down correct
500425.BSE Ambuja Cements Limited 20230301 0 343.4 354.75 343.4 353.4 785471 353.4 up up correct
500426.BSE UTL Industries Limited 20230301 0 1.77 1.9 1.77 1.8 45324 1.8 up up correct
500429.BSE Uniphos Enterprises Limited 20230301 0 163.8 166.5 158.5 159.8 4369 159.8 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230301 0 13662.55 13955.95 13662.55 13922.25 73 13922.25 up up correct
500460.BSE Mukand Limited 20230301 0 123 133.3 122.45 131.05 38241 131.05 up up correct
500463.BSE AGC Networks Limited 20230301 0 106.15 107.55 104 104.9 4539 104.9 down down correct
500464.BSE Ucal Fuel Systems Limited 20230301 0 115.6 118 114.85 115.25 2654 115.25 down down correct
500472.BSE SKF India Limited 20230301 0 4460 4526 4450 4470.15 494 4470.15 up up correct
500540.BSE Premier Limited 20230301 0 2.36 2.54 2.36 2.49 27747 2.49 up up correct
500550.BSE Siemens Limited 20230301 0 3246.25 3265.6 3230.55 3253.75 3585 3253.75 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230301 0 548.5 576.95 532 568.6 37199 568.6 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230301 0 624 649 624 646.05 48245 646.05 up up correct
500655.BSE Garware Polyester Limited 20230301 0 611.7 618 600.7 617.85 921 617.85 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230301 0 1340 1340.95 1321.65 1334.5 1032 1334.5 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230301 0 522.05 546.2 521.85 542.2 42520 542.2 up up correct
500672.BSE Novartis India Limited 20230301 0 600.8 606 595.3 596.9 3072 596.9 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230301 0 125.15 128.3 125.15 127.6 73220 127.6 up up correct
500696.BSE Hindustan Unilever Ltd 20230301 0 2457.6499 2470 2448.45 2465 13077 2465 up up correct
500730.BSE NOCIL Limited 20230301 0 220.3 222.55 219.9 221.7 13535 221.7 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20230301 0 79.3 82.12 79.3 80.96 129904 80.96 up up correct
500790.BSE Nestlé India Limited 20230301 0 18769.95 18815.45 18595.8 18795.15 578 18795.15 up up correct
500800.BSE Tata Consumer Products Limited 20230301 0 716.9 717 709.8 715.2 40927 715.2 down down correct
500825.BSE Britannia Industries Limited 20230301 0 4445 4451.4 4355.55 4380.2 6587 4380.2 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230301 0 1468.5 1486.55 1468.5 1479.35 10277 1479.35 up up correct
500875.BSE ITC Limited 20230301 0 375.1 380.35 373.5 378.55 365594 378.55 up up correct
500890.BSE Modi Rubber Limited 20230301 0 68.9 68.9 66.2 66.2 500 66.2 down down correct
500940.BSE Finolex Industries Limited 20230301 0 170.95 170.95 167.1 167.65 24871 167.65 down down correct
501148.BSE Dalal Street Investments Limited 20230301 0 222.1 222.1 222.1 222.1 2 222.1
501150.BSE Centrum Capital Limited 20230301 0 21 21.87 20.35 21.25 36406 21.25 up up correct
501242.BSE TCI Finance Limited 20230301 0 3.59 3.59 3.59 3.59 0 3.59
501298.BSE Industrial & Prudential Investment Company Limited 20230301 0 1922.5 1922.75 1800 1857.6 409 1857.6 down down correct
501301.BSE Tata Investment Corporation Limited 20230301 0 2064.95 2064.95 2023.35 2030.2 1979 2030.2 down down correct
501370.BSE Walchand PeopleFirst Limited 20230301 0 112.5 120.85 112.5 115.3 52 115.3 up up correct
501391.BSE W.H. Brady & Company Limited 20230301 0 255 259.95 231.2 254.8 243 254.8 down down correct
501421.BSE TechNVision Ventures Limited 20230301 0 185.7 205 185.7 205 8 205 up up correct
501423.BSE Shaily Engineering Plastics Limited 20230301 0 1108.7 1114 1061.8 1084.75 227 1084.75 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230301 0 905 905.15 878.6 880.1 4873 880.1 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230301 0 709.9 709.9 709.9 709.9 1 709.9
501700.BSE IndiaNivesh Limited 20230301 0 61 61.99 59.04 60 3088 60 down down correct
501831.BSE Coastal Corporation Limited 20230301 0 214.55 224.4 211.25 219.55 420 219.55 up up correct
502137.BSE Deccan Cements Limited 20230301 0 443.5 459.4 443.5 452.35 572 452.35 up up correct
502168.BSE NCL Industries Limited 20230301 0 169.1 171.5 169.05 169.8 223 169.8 up up correct
502175.BSE Saurashtra Cement Limited 20230301 0 51.4 51.95 50.5 51.13 27076 51.13 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230301 0 64.5 65.67 64 65.48 9754 65.48 up up correct
502281.BSE Triveni Glass Limited 20230301 0 23.73 23.73 23.73 23.73 82578 23.73
502294.BSE Nilachal Refractories Limited 20230301 0 39.9 39.9 36.1 39.2 1546 39.2 down down correct
502330.BSE Andhra Paper Limited 20230301 0 424.7 432.1 423.6 427.8 1788 427.8 up up correct
502448.BSE Rollatainers Limited 20230301 0 0.89 0.94 0.87 0.89 807719 0.89
502450.BSE Seshasayee Paper and Boards Limited 20230301 0 240.1 252.6 238.8 250.3 2591 250.3 up up correct
502589.BSE Vapi Enterprise Limited 20230301 0 65 68 65 68 21 68 up up correct
502820.BSE DCM Limited 20230301 0 76.25 77.25 74.45 74.68 1248 74.68 down down correct
502865.BSE Forbes & Company Limited 20230301 0 644.85 644.85 619.25 628.1 632 628.1 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230301 0 89 89.7 86.72 89.7 770 89.7 up up correct
502986.BSE Vardhman Textiles Limited 20230301 0 307.75 311.8 307.75 311 2110 311 up up correct
503100.BSE The Phoenix Mills Limited 20230301 0 1355.45 1426.5 1355.45 1400.2 7603 1400.2 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230301 0 267.9 267.9 255.7 260.65 246 260.65 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230301 0 180.95 180.95 161.6 167.4 17457 167.4 down down correct
503229.BSE Simplex Realty Limited 20230301 0 77.9 85.8 77.81 77.9 346 77.9
503310.BSE Swan Energy Limited 20230301 0 252.05 261.7 251.8 259.8 9235 259.8 up up correct
503349.BSE The Victoria Mills Limited 20230301 0 2383.75 2398 2380.5 2389.25 19 2389.25 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230301 0 10.56 10.8 10.51 10.69 12369 10.69 up up correct
503722.BSE Banswara Syntex Limited 20230301 0 131.15 134.5 131.1 133.85 1006 133.85 up up correct
503804.BSE Shri Dinesh Mills Limited 20230301 0 550 550 500 518.45 4493 518.45 down down correct
503806.BSE SRF Limited 20230301 0 2167.05 2241 2167.05 2235.3 7146 2235.3 up up correct
503811.BSE Siyaram Silk Mills Limited 20230301 0 453.75 470 452.85 463.4 1828 463.4 up up correct
503816.BSE Swadeshi Polytex Limited 20230301 0 48 48.1 43.56 43.57 28659 43.57 down down correct
503960.BSE Bharat Bijlee Limited 20230301 0 2550 2590.15 2549.15 2582.75 410 2582.75 up up correct
504028.BSE GEE Limited 20230301 0 73.3 74 71.15 73.14 19280 73.14 down down correct
504058.BSE Indo National Limited 20230301 0 316.65 357.25 316.65 342.15 3720 342.15 up up correct
504067.BSE Zensar Technologies Limited 20230301 0 291 293.55 285.25 287.85 57910 287.85 down down correct
504076.BSE Jyoti Limited 20230301 0 16.6 17.75 16.6 16.76 8676 16.76 up up correct
504084.BSE Kaycee Industries Limited 20230301 0 6910.2 7209.95 6910.2 7067.2 33 7067.2 up up correct
504092.BSE Indokem Limited 20230301 0 102.3 102.3 100.55 101.4 3782 101.4 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230301 0 243 244 236 242 1617 242 down down correct
504112.BSE Nelco Limited 20230301 0 577.5 589.95 575.25 585.5 6324 585.5 up up correct
504132.BSE Permanent Magnets Limited 20230301 0 798 800 760.55 789.25 2410 789.25 down down correct
504176.BSE High Energy Batteries (India) Limited 20230301 0 347 347 332 339.85 8983 339.85 down down correct
504180.BSE The Standard Batteries Limited 20230301 0 29.15 29.15 27.1 28.83 3194 28.83 down down correct
504240.BSE Delton Cables Limited 20230301 0 68.1 71.8 64.65 69.41 9763 69.41 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230301 0 780 789.9 773 776.7 547 776.7 down down correct
504286.BSE Delta Manufacturing Limited 20230301 0 69.45 72.6 66.5 69.01 1941 69.01 down down correct
504340.BSE Confidence Finance and Trading Limited 20230301 0 10.91 10.91 10.91 10.91 11 10.91
504351.BSE Empower India Limited 20230301 0 0.16 0.16 0.16 0.16 0 0.16
504378.BSE Nyssa Corporation Limited 20230301 0 5 5 4.25 4.45 193997 4.45 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230301 0 785.35 964.7 785.35 947.5 5509 947.5 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230301 0 1094.95 1125 1091 1120.6 2462 1120.6 up up correct
504646.BSE Bhagwati Autocast Limited 20230301 0 273.95 273.95 269.75 269.75 3 269.75 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230301 0 1.85 2.03 1.85 2.03 8755 2.03 up up correct
504786.BSE Investment & Precision Castings Limited 20230301 0 298 298 294 297.75 569 297.75 down down correct
504810.BSE Informed Technologies India Limited 20230301 0 46 52.4 46 48.5 1543 48.5 up up correct
504840.BSE Kaira Can Company Limited 20230301 0 2254.8 2308.8 2208.5 2270 74 2270 up up correct
504879.BSE Orient Abrasives Limited 20230301 0 25.6 27 25.6 26.42 3944 26.42 up down incorrect
504882.BSE National Standard (india) Ltd 20230301 0 4487.95 4623 4294.05 4602.95 89 4602.95 up down incorrect
504908.BSE Duncan Engineering Limited 20230301 0 384.7 384.7 376 377.05 626 377.05 down up incorrect
504959.BSE Stovec Industries Limited 20230301 0 2105 2198 2090 2113.4 3749 2113.4 up down incorrect
504961.BSE Tayo Rolls Limited 20230301 0 63.5 65.5 62 63.86 3498 63.86 up down incorrect
504966.BSE The Tinplate Company of India Limited 20230301 0 303.6 312.35 301.4 309 8165 309 up down incorrect
504973.BSE Cholamandalam Financial Holdings Limited 20230301 0 579.35 588.85 577.55 584.25 1779 584.25 up down incorrect
504988.BSE Welcast Steels Limited 20230301 0 688 698.5 688 697 21 697 up down incorrect
505029.BSE Atlas Cycles (Haryana) Limited 20230301 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230301 0 789.7 791.95 777.7 789.5 1491 789.5 down down correct
505075.BSE Setco Automotive Limited 20230301 0 8.7 8.7 8.35 8.5 32002 8.5 down down correct
505141.BSE Scooters India Limited 20230301 0 27.45 28.5 26.55 28.24 2592 28.24 up up correct
505160.BSE Talbros Automotive Components Limited 20230301 0 414.65 439.1 414.65 431.25 2260 431.25 up up correct
505163.BSE ZF Steering Gear (India) Limited 20230301 0 411 415 409.35 412.1 1612 412.1 up up correct
505192.BSE SML Isuzu Limited 20230301 0 702.5 745.75 702.5 731.9 3087 731.9 up up correct
505196.BSE TIL Limited 20230301 0 148.65 150 142.2 142.25 847 142.25 down down correct
505200.BSE Eicher Motors Limited 20230301 0 3085.05 3142 3085.05 3138.9 7366 3138.9 up up correct
505216.BSE Alfred Herbert (India) Limited 20230301 0 680 701.5 674 701.5 266 701.5 up up correct
505242.BSE Dynamatic Technologies Limited 20230301 0 2628.95 2628.95 2540.3 2551.55 282 2551.55 down up incorrect
505250.BSE G. G. Dandekar Machine Works Limited 20230301 0 61.2 62.5 58.75 59.51 93 59.51 down up incorrect
505255.BSE GMM Pfaudler Limited 20230301 0 1599.75 1625.55 1573.5 1592.7 4330 1592.7 down up incorrect
505302.BSE Lakshmi Automatic Loom Works Limited 20230301 0 650 700 640.6 686.75 114 686.75 up down incorrect
505355.BSE Nesco Limited 20230301 0 527.95 532 514.6 522.05 11305 522.05 down up incorrect
505358.BSE Integra Engineering India Limited 20230301 0 94 94.5 92.1 93.82 25497 93.82 down up incorrect
505368.BSE Revathi Equipment Limited 20230301 0 1163.7 1200 1155 1192.25 207 1192.25 up down incorrect
505509.BSE Responsive Industries Limited 20230301 0 124.8 124.9 123.3 123.3 171 123.3 down up incorrect
505523.BSE Maharashtra Corporation Limited 20230301 0 1.55 1.55 1.55 1.55 840577 1.55
505533.BSE Westlife Development Limited 20230301 0 651.4 661 644.2 647.25 4482 647.25 down up incorrect
505590.BSE SVP Global Ventures Limited 20230301 0 14.82 14.82 14.82 14.82 67338 14.82
505650.BSE Skyline Millars Limited 20230301 0 11.4 12.4 11.09 11.98 14163 11.98 up down incorrect
505681.BSE Bimetal Bearings Limited 20230301 0 409.85 409.9 392.3 400.55 492 400.55 down up incorrect
505693.BSE La Tim Metal & Industries Limited 20230301 0 8.23 8.9 8.13 8.48 64962 8.48 up up correct
505700.BSE Elecon Engineering Company Limited 20230301 0 396 405.15 390.55 393.8 69102 393.8 down down correct
505712.BSE Him Teknoforge Limited 20230301 0 79.85 81.49 78.2 78.42 2500 78.42 down down correct
505714.BSE Gabriel India Limited 20230301 0 152 157 151.6 156.2 36143 156.2 up up correct
505720.BSE Hercules Hoists Limited 20230301 0 195.15 200.05 195.15 197.3 714 197.3 up up correct
505726.BSE IFB Industries Limited 20230301 0 832.35 835 824.25 827.35 3784 827.35 down down correct
505729.BSE Singer India Limited 20230301 0 65.15 67.4 63.9 65.69 61647 65.69 up up correct
505737.BSE International Combustion (India) Limited 20230301 0 356 372.5 356 368.45 214 368.45 up up correct
505750.BSE Jost's Engineering Company Limited 20230301 0 535 555 515 535.95 1066 535.95 up up correct
505790.BSE Schaeffler India Limited 20230301 0 2978.5 3099.95 2978.5 3089.5 6226 3089.5 up up correct
505800.BSE Rane Holdings Limited 20230301 0 909.1 927.45 875.3 881.4 1274 881.4 down down correct
505827.BSE SNL Bearings Limited 20230301 0 268.9 268.9 257.1 262.35 319 262.35 down down correct
505840.BSE Jaipan Industries Limited 20230301 0 31.6 33.95 31.12 32.92 1909 32.92 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230301 0 104 104 100 103.35 58113 103.35 down down correct
505854.BSE TRF Limited 20230301 0 158.8 161.65 157.35 159.65 1314 159.65 up up correct
505872.BSE WPIL Limited 20230301 0 1900 1938 1875 1901.6 10225 1901.6 up up correct
505890.BSE Kennametal India Limited 20230301 0 2016.7 2045.25 1990.85 2017.95 374 2017.95 up up correct
505893.BSE Hindustan Hardy Limited 20230301 0 279.5 294.45 270 290.75 1444 290.75 up up correct
505978.BSE Triton Valves Limited 20230301 0 1500 1540 1486.4 1537.3 226 1537.3 up up correct
506022.BSE Prakash Industries Limited 20230301 0 54.3 55.76 54.25 55.18 51669 55.18 up up correct
506074.BSE Arshiya Limited 20230301 0 6.63 6.63 6.63 6.63 527467 6.63
506076.BSE Grindwell Norton Limited 20230301 0 1846.95 1866.5 1811.1 1817.1 1068 1817.1 down down correct
506079.BSE Lakshmi Precision Screws Limited 20230301 0 4.69 4.71 4.69 4.71 9076 4.71 up up correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230301 0 76.9 77 75.55 75.55 831 75.55 down down correct
506109.BSE Genesys International Corporation Limited 20230301 0 411 411 382.75 395.15 720 395.15 down down correct
506146.BSE Visagar Polytex Limited 20230301 0 0.9 1.03 0.9 0.99 463010 0.99 up up correct
506184.BSE Kanani Industries Limited 20230301 0 7.8 7.8 7.35 7.37 19833 7.37 down down correct
506194.BSE Arihant Superstructures Limited 20230301 0 203.2 208.2 203.2 205.45 651 205.45 up up correct
506197.BSE Bliss GVS Pharma Limited 20230301 0 80.3 81.85 80.03 80.99 17387 80.99 up up correct
506222.BSE INEOS Styrolution India Limited 20230301 0 722.25 755 722.2 741.75 1084 741.75 up up correct
506235.BSE Alembic Limited 20230301 0 61 62.8 60.8 61.05 12237 61.05 up up correct
506248.BSE Amines & Plasticizers Limited 20230301 0 88.8 89 86.27 87.48 4008 87.48 down down correct
506260.BSE Anuh Pharma Limited 20230301 0 84.85 85.2 84 84.26 11118 84.26 down down correct
506261.BSE Modison Metals Limited 20230301 0 61.1 64 61.1 63.24 3370 63.24 up up correct
506285.BSE Bayer CropScience Limited 20230301 0 4261.95 4307.65 4261.6 4275.6 271 4275.6 up up correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230301 0 258 258 238.95 247.55 2429 247.55 down down correct
506480.BSE GOCL Corporation Limited 20230301 0 316.3 320.25 310.8 313.1 399 313.1 down up incorrect
506520.BSE Jayshree Chemicals Limited 20230301 0 5.95 6.17 5.8 6.1 4840 6.1 up down incorrect
506522.BSE J. L. Morison (India) Limited 20230301 0 1850 1897 1850 1897 140 1897 up down incorrect
506528.BSE Keltech Energies Limited 20230301 0 799.9 799.9 773 774.15 490 774.15 down up incorrect
506530.BSE Kemp and Company Limited 20230301 0 830 830 830 830 6 830
506532.BSE Nitta Gelatin India Limited 20230301 0 666 670 637 652.6 6724 652.6 down up incorrect
506590.BSE Phillips Carbon Black Limited 20230301 0 116.6 119.15 116.15 118.45 34661 118.45 up down incorrect
506605.BSE Polychem Limited 20230301 0 900 915 861.6 890 53 890 down up incorrect
506642.BSE Sadhana Nitro Chem Limited 20230301 0 112.2 124 112.2 122.65 122148 122.65 up down incorrect
506655.BSE Sudarshan Chemical Industries Limited 20230301 0 370.7 379.85 370.7 378.15 15150 378.15 up down incorrect
506687.BSE Transpek Industry Limited 20230301 0 1595 1650 1595 1643 1470 1643 up down incorrect
506690.BSE Unichem Laboratories Limited 20230301 0 295.6 306.1 295.6 304.2 2510 304.2 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230301 0 110.8 112 109.05 111.25 1090 111.25 up up correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230301 0 53 53.07 50.51 53.07 22484 53.07 up up correct
506820.BSE AstraZeneca Pharma India Limited 20230301 0 3342.1 3392.35 3300 3369.15 264 3369.15 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230301 0 74.2 74.65 71.1 73.8 332045 73.8 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230301 0 32.1 32.81 32.1 32.8 904 32.8 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230301 0 640.25 670 613.9 660.8 5941 660.8 up up correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230301 0 65.1 67 62 66.55 2351 66.55 up up correct
506919.BSE Makers Laboratories Limited 20230301 0 105 105 102.3 104.5 677 104.5 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230301 0 127.8 133.95 127.8 132.5 189 132.5 up down incorrect
507155.BSE Jagatjit Industries Limited 20230301 0 91.85 91.85 89 91.4 1399 91.4 down up incorrect
507180.BSE Kesar Enterprises Limited 20230301 0 54.5 54.95 53.6 53.6 1188 53.6 down up incorrect
507442.BSE Dharani Sugars and Chemicals Limited 20230301 0 9.95 10 9.95 10 585 10 up down incorrect
507488.BSE G.M. Breweries Limited 20230301 0 545.45 551.85 540.25 550.65 1065 550.65 up down incorrect
507490.BSE Rana Sugars Limited 20230301 0 20.6 21.25 20.59 21.02 91799 21.02 up down incorrect
507498.BSE Piccadily Sugar & Allied Industries Limited 20230301 0 17.35 17.85 16.7 16.83 8531 16.83 down up incorrect
507508.BSE Riga Sugar Company Limited 20230301 0 6.9 6.9 6.56 6.56 4962 6.56 down up incorrect
507514.BSE Som Distilleries & Breweries Limited 20230301 0 114.6 119 114.6 118.15 33173 118.15 up down incorrect
507526.BSE Associated Alcohols & Breweries Limited 20230301 0 355.6 363.6 351.2 359.65 3990 359.65 up up correct
507552.BSE Foods and Inns Limited 20230301 0 129.9 130 127 128.95 5681 128.95 down down correct
507580.BSE IVP Limited 20230301 0 124.75 128.15 124.75 126.4 1411 126.4 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230301 0 103.05 112.1 103 109.35 49707 109.35 up up correct
507621.BSE Milkfood Limited 20230301 0 624.5 639.9 621.2 624.25 275 624.25 down down correct
507645.BSE Polson Limited 20230301 0 9800 10000 9501.65 9514.9 22 9514.9 down down correct
507685.BSE Wipro Limited 20230301 0 388.15 391.5 387.5 391 247689 391 up up correct
507690.BSE Orient Beverages Limited 20230301 0 128.7 128.7 120.1 124 2192 124 down down correct
507717.BSE Dhanuka Agritech Limited 20230301 0 664.3 676.5 658.3 667.75 1946 667.75 up up correct
507747.BSE TTK Healthcare Limited 20230301 0 905.8 911.15 902.65 911.15 12 911.15 up up correct
507753.BSE TGV SRAAC Limited 20230301 0 107 109 105.6 107.85 190483 107.85 up up correct
507759.BSE Lime Chemicals Limited 20230301 0 19.1 21.4 19.1 19.76 7779 19.76 up up correct
507779.BSE Kanpur Plastipack Limited 20230301 0 85.25 88.63 83.65 85.82 1011 85.82 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230301 0 102.75 105 102 103.75 4980 103.75 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230301 0 310 324 310 319.1 1599 319.1 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230301 0 58.5 64.05 57.3 59.79 125863 59.79 up up correct
507813.BSE National Oxygen Limited 20230301 0 64.84 71.66 64.84 71.66 2874 71.66 up up correct
507815.BSE Gillette India Limited 20230301 0 4676.55 4681.9 4645.65 4657.65 746 4657.65 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230301 0 149 149 138 140.8 140 140.8 down down correct
507828.BSE Ansal Housing Limited 20230301 0 3.7 3.75 3.55 3.63 187396 3.63 down down correct
507836.BSE Mac Charles (India) Limited 20230301 0 341 368 341 356.3 772 356.3 up up correct
507864.BSE Pioneer Investcorp Limited 20230301 0 33.2 33.9 31.27 33.13 909 33.13 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230301 0 32.88 35.93 32.88 33.97 235 33.97 up up correct
507878.BSE Unitech Limited 20230301 0 1.58 1.63 1.57 1.58 526505 1.58
507880.BSE VIP Industries Limited 20230301 0 639.95 641.7 625.75 640.1 14705 640.1 up up correct
507910.BSE Fiberweb (India) Limited 20230301 0 35.55 36.5 35.35 35.93 782 35.93 up up correct
507912.BSE LKP Finance Limited 20230301 0 77.85 79.5 75.33 78.42 954 78.42 up up correct
507944.BSE Bajaj Steel Industries Limited 20230301 0 1000 1024 990.05 1007.85 5682 1007.85 up up correct
507948.BSE Key Corp Limited 20230301 0 50.7 50.7 50.7 50.7 8 50.7
507960.BSE Gujarat Hotels Limited 20230301 0 134.95 137.9 130 136.75 2576 136.75 up up correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230301 0 32.99 32.99 31.49 32.88 171 32.88 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230301 0 36.7 37 36.65 36.95 3023 36.95 up up correct
507981.BSE Jindal Hotels Limited 20230301 0 40.85 42.95 40 41.31 783 41.31 up up correct
507998.BSE Simmonds Marshall Limited 20230301 0 44.7 44.7 43.5 44.62 827 44.62 down down correct
508136.BSE B & A Limited 20230301 0 272.8 274.85 265.15 270 805 270 down down correct
508494.BSE Warren Tea Limited 20230301 0 63.95 65 61.32 64.48 867 64.48 up up correct
508664.BSE Best Eastern Hotels Limited 20230301 0 51 51 51 51 1 51
508807.BSE IST Limited 20230301 0 461.05 474 460 461.15 446 461.15 up up correct
508869.BSE Apollo Hospitals Enterprise Limited 20230301 0 4352.05 4448.1 4340 4415.8 3457 4415.8 up up correct
508905.BSE SMIFS Capital Markets Limited 20230301 0 40.75 40.75 38.5 38.51 220 38.51 down down correct
508906.BSE Everest Industries Limited 20230301 0 733.7 745 697.05 707.65 1941 707.65 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230301 0 363.95 365 360 360.8 1425 360.8 down down correct
508954.BSE Finkurve Financial Services Limited 20230301 0 82.24 82.24 77.6 81.9 754 81.9 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230301 0 3.75 3.89 3.58 3.63 118686 3.63 down down correct
508989.BSE Navneet Education Limited 20230301 0 99 99.1 97.35 97.83 13575 97.83 down down correct
508996.BSE Satra Properties (India) Limited 20230301 0 0.98 1.02 0.94 0.98 2731 0.98
509009.BSE Ausom Enterprise Limited 20230301 0 66.28 66.28 60.2 61.72 296 61.72 down down correct
509040.BSE Netlink Solutions (India) Limited 20230301 0 53.5 56.5 53 53.69 4182 53.69 up up correct
509048.BSE Lancor Holdings Limited 20230301 0 27.6 28.4 27.6 28.39 3107 28.39 up up correct
509053.BSE Banas Finance Limited 20230301 0 11.4 12.69 10.74 12.26 159091 12.26 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230301 0 16.71 18.42 16.71 18.34 1115 18.34 up up correct
509077.BSE Pressman Advertising Limited 20230301 0 73 73 66.27 66.82 19849 66.82 down down correct
509079.BSE Gufic Biosciences Limited 20230301 0 211.65 214.25 211.25 211.65 1847 211.65
509152.BSE GRP Limited 20230301 0 2681.05 2700 2681.05 2700 6 2700 up up correct
509162.BSE Indag Rubber Limited 20230301 0 109.75 113 107.85 108.65 7070 108.65 down down correct
509196.BSE M M Rubber Company Limited 20230301 0 80.75 89 77 89 1096 89 up up correct
509220.BSE PTL Enterprises Limited 20230301 0 30.05 31.05 30.05 30.71 4457 30.71 up up correct
509243.BSE TVS Srichakra Limited 20230301 0 2756 2879.5 2756 2861.55 211 2861.55 up up correct
509438.BSE Benares Hotels Limited 20230301 0 3280.1 3423.95 3280.1 3348.6 81 3348.6 up up correct
509449.BSE Bhagawati Oxygen Limited 20230301 0 38.7 42.1 38.7 41.05 640 41.05 up up correct
509470.BSE Bombay Oxygen Investments Limited 20230301 0 11380 11389 11022 11200 13 11200 down down correct
509472.BSE Cravatex Limited 20230301 0 343 343 339.95 340 935 340 down down correct
509480.BSE Berger Paints India Limited 20230301 0 584.95 585 575.75 580.85 54560 580.85 down down correct
509486.BSE Caprihans India Limited 20230301 0 99.45 104 99.45 103.49 68595 103.49 up up correct
509488.BSE Graphite India Limited 20230301 0 286.75 299.05 286.75 295.95 51111 295.95 up up correct
509525.BSE Empire Industries Limited 20230301 0 648 657.95 648 655 798 655 up up correct
509546.BSE Graviss Hospitality Limited 20230301 0 23.8 25 23.8 24.74 4483 24.74 up up correct
509557.BSE Garware Technical Fibres Limited 20230301 0 2950.55 2954.85 2916.1 2935.35 109 2935.35 down down correct
509563.BSE Garware Marine Industries Limited 20230301 0 9.15 9.15 8.36 8.41 328 8.41 down down correct
509567.BSE Goa Carbon Limited 20230301 0 415 458 414.95 455.5 6762 455.5 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230301 0 364.95 369.8 364.95 367.9 54 367.9 up up correct
509631.BSE HEG Limited 20230301 0 955.6 984.55 955.6 966.1 4719 966.1 up up correct
509635.BSE Hindustan Composites Limited 20230301 0 276.55 277.2 267 268.8 594 268.8 down down correct
509709.BSE International Conveyors Limited 20230301 0 53.95 54.71 53.5 54.33 9816 54.33 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230301 0 84.7 87.8 84.7 86.44 2605 86.44 up up correct
509820.BSE Huhtamaki India Limited 20230301 0 198.2 198.5 195.15 197.85 1157 197.85 down down correct
509835.BSE Premier Synthetics Limited 20230301 0 18.3 18.95 18.3 18.42 433 18.42 up up correct
509895.BSE Hindoostan Mills Limited 20230301 0 232.5 232.5 217.3 232.2 32 232.2 down down correct
509930.BSE The Supreme Industries Limited 20230301 0 2757.55 2780 2718.6 2727.4 2989 2727.4 down down correct
509966.BSE VST Industries Limited 20230301 0 3090 3188 3090 3138.35 319 3138.35 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230301 0 5.21 5.41 5.2 5.4 64327 5.4 up up correct
511012.BSE Yamini Investments Company Limited 20230301 0 0.63 0.69 0.63 0.69 1115593 0.69 up up correct
511066.BSE Sakthi Finance Limited 20230301 0 29.5 32.85 28.7 31.94 6850 31.94 up up correct
511076.BSE Sat Industries Limited 20230301 0 64.5 65.76 64.5 64.98 7716 64.98 up up correct
511108.BSE Shiva Texyarn Limited 20230301 0 114.35 124 113 115.2 24099 115.2 up up correct
511116.BSE Quadrant Televentures Limited 20230301 0 0.88 0.9 0.85 0.85 777771 0.85 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230301 0 8.99 9.04 8.63 9.02 1179 9.02 up up correct
511147.BSE Wall Street Finance Limited 20230301 0 32 33.49 31.45 32.85 531 32.85 up up correct
511196.BSE Can Fin Homes Limited 20230301 0 574.05 578.85 572.9 576.7 8092 576.7 up up correct
511355.BSE India Cements Capital Limited 20230301 0 9.5 9.5 9.15 9.4 626 9.4 down down correct
511359.BSE Ad-Manum Finance Limited 20230301 0 47.4 47.4 47 47 57 47 down down correct
511389.BSE Videocon Industries Limited 20230301 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230301 0 23.8 24.5 23.8 24.5 68 24.5 up up correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230301 0 22.15 24.85 22.15 22.81 1290 22.81 up up correct
511413.BSE Crest Ventures Limited 20230301 0 167.35 171.3 166.5 170.05 1518 170.05 up up correct
511431.BSE Vakrangee Limited 20230301 0 21.73 23.2 21.73 22.93 1238769 22.93 up up correct
511441.BSE Gujarat Credit Corporation Limited 20230301 0 21.55 22.62 20.48 22.62 1118 22.62 up up correct
511451.BSE Dharani Finance Limited 20230301 0 7.27 7.27 7.27 7.27 16 7.27
511463.BSE Alexander Stamps and Coin Limited 20230301 0 19.84 19.84 18.5 18.94 78478 18.94 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230301 0 23.9 24.5 23.55 24.2 10996 24.2 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230301 0 22.85 23.7 22.85 23.53 930 23.53 up up correct
511505.BSE Capital Trust Limited 20230301 0 73.3 76.1 73.3 75.03 1743 75.03 up up correct
511509.BSE Vivo Bio Tech Limited 20230301 0 24.85 25 24 24.85 11430 24.85
511523.BSE Veerhealth Care Limited 20230301 0 20 20 19.24 19.28 5900 19.28 down down correct
511525.BSE Pan India Corporation Limited 20230301 0 1.99 2.06 1.98 2.04 62190 2.04 up up correct
511533.BSE Sahara Housingfina Corporation Limited 20230301 0 48.6 48.6 44 44.12 1072 44.12 down down correct
511543.BSE GSB Finance Limited 20230301 0 9.05 9.05 9.05 9.05 132 9.05
511549.BSE Morarka Finance Limited 20230301 0 99.99 99.99 93.9 95.19 1494 95.19 down down correct
511551.BSE Monarch Networth Capital Limited 20230301 0 209.15 227.5 209 226.7 4956 226.7 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230301 0 1.05 1.08 1.01 1.07 371225 1.07 up up correct
511559.BSE Times Guaranty Limited 20230301 0 46 46 46 46 74 46
511571.BSE Som Datt Finance Corporation Limited 20230301 0 84.93 93.87 84.93 93.87 22252 93.87 up up correct
511593.BSE Libord Finance Limited 20230301 0 6.6 7.09 6.6 6.7 1873 6.7 up up correct
511601.BSE Yash Management & Satellite Ltd 20230301 0 17.25 17.25 16.15 16.47 14650 16.47 down down correct
511605.BSE Arihant Capital Markets Limited 20230301 0 43.2 43.5 41.86 42.03 3867 42.03 down down correct
511609.BSE ISL Consulting Limited 20230301 0 28 28.6 28 28.06 261 28.06 up up correct
511611.BSE DCM Financial Services Limited 20230301 0 3.85 4.07 3.59 3.8 7482 3.8 down down correct
511628.BSE IM+ Capitals Limited 20230301 0 270 286.7 265.5 279.85 3089 279.85 up up correct
511658.BSE Nettlinx Limited 20230301 0 272 272 250.35 252.25 25856 252.25 down down correct
511672.BSE Scan Steels Limited 20230301 0 33.7 34.84 32.8 33.93 4973 33.93 up up correct
511676.BSE GIC Housing Finance Limited 20230301 0 163.95 170.4 163.95 169.05 14126 169.05 up up correct
511702.BSE Parsharti Investment Limited 20230301 0 17.55 17.6 17.5 17.5 1500 17.5 down down correct
511714.BSE Nimbus Projects Limited 20230301 0 37.7 41.8 37.7 37.74 101 37.74 up down incorrect
511724.BSE Baid Leasing and Finance Co. Ltd 20230301 0 36.55 38.6 36.55 36.83 6459 36.83 up down incorrect
511726.BSE Vipul Limited 20230301 0 13.3 13.44 12.88 13.35 8337 13.35 up down incorrect
511736.BSE Ushdev International Limited 20230301 0 1.09 1.22 1.05 1.12 95745 1.12 up down incorrect
511742.BSE Ugro Capital Limited 20230301 0 151.8 153.5 151.05 152.05 1425 152.05 up down incorrect
511754.BSE Shalibhadra Finance Limited 20230301 0 142 154.5 141.1 142.6 1600 142.6 up down incorrect
511758.BSE Mansi Finance (Chennai) Limited 20230301 0 46 46.14 45.95 46.14 1329 46.14 up down incorrect
511764.BSE Upasana Finance Limited 20230301 0 29.98 29.98 27.51 28.49 6800 28.49 down up incorrect
511766.BSE Muthoot Capital Services Limited 20230301 0 265.3 284.2 264.05 280.6 1830 280.6 up down incorrect
511768.BSE Master Trust Limited 20230301 0 128.15 128.15 122 124.15 4574 124.15 down up incorrect
512018.BSE Cni Research Limited 20230301 0 2.35 2.38 2.28 2.33 39831 2.33 down up incorrect
512020.BSE Saraswati Commercial (India) Limited 20230301 0 2680 2680 2640 2660.35 48 2660.35 down up incorrect
512048.BSE Luharuka Media & Infra Limited 20230301 0 3.82 3.85 3.62 3.7 201249 3.7 down down correct
512068.BSE Deccan Gold Mines Limited 20230301 0 43.25 43.88 42.1 43.43 73996 43.43 up up correct
512093.BSE Cranes Software International Limited 20230301 0 3.19 3.39 3.07 3.39 69342 3.39 up up correct
512175.BSE Vama Industries Limited 20230301 0 5.7 6.34 5.05 5.64 331247 5.64 down down correct
512179.BSE Sunteck Realty Limited 20230301 0 301.85 309.7 300.3 305.85 14033 305.85 up up correct
512247.BSE Ashirwad Capital Limited 20230301 0 5.25 5.25 4.91 4.99 61614 4.99 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230301 0 2.59 2.62 2.54 2.62 81495 2.62 up up correct
512267.BSE Media Matrix Worldwide Limited 20230301 0 11.85 12.88 11.85 12.18 98207 12.18 up up correct
512279.BSE N2N Technologies Limited 20230301 0 8 8 8 8 0 8
512289.BSE Shirpur Gold Refinery Limited 20230301 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230301 0 46 47.45 46 47.24 5769 47.24 up down incorrect
512379.BSE Cressanda Solutions Limited 20230301 0 26.45 27.3 26.35 26.43 135094 26.43 down up incorrect
512393.BSE Shardul Securities Limited 20230301 0 100 100 94.01 94.5 200 94.5 down up incorrect
512437.BSE Apollo Finvest (India) Limited 20230301 0 465.45 465.45 420 429.05 3724 429.05 down up incorrect
512453.BSE Shri Jagdamba Polymers Limited 20230301 0 585 585 570 581.15 1032 581.15 down up incorrect
512455.BSE Lloyds Metals and Energy Limited 20230301 0 279.95 280.9 276 278.5 74032 278.5 down up incorrect
512463.BSE Shree Global Tradefin Limited 20230301 0 7.23 7.59 7.23 7.55 340035 7.55 up down incorrect
512477.BSE Betex India Limited 20230301 0 77.57 77.57 72.9 73.04 385 73.04 down up incorrect
512493.BSE Garnet International Limited 20230301 0 62.69 63 57.23 62.85 163741 62.85 up down incorrect
512499.BSE Shalimar Productions Limited 20230301 0 0.49 0.49 0.49 0.49 1694883 0.49
512519.BSE Donear Industries Limited 20230301 0 77.95 93.54 77.95 90.67 126581 90.67 up down incorrect
512527.BSE Super Sales India Limited 20230301 0 798 798 752 769.15 90 769.15 down up incorrect
512529.BSE Sequent Scientific Limited 20230301 0 62.35 63.5 62 62.44 123477 62.44 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230301 0 69.45 71.5 69.45 71.21 1020 71.21 up up correct
512553.BSE Zenith Exports Limited 20230301 0 85.5 88.5 85.5 88 804 88 up up correct
512573.BSE Avanti Feeds Limited 20230301 0 368.9 370.25 365.7 367.75 7620 367.75 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230301 0 37.37 39.84 37.37 39.7 468 39.7 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230301 0 4.31 4.92 4.31 4.66 72938 4.66 up up correct
512618.BSE RLF Limited 20230301 0 6.77 7.12 6.77 7.12 3544 7.12 up up correct
512626.BSE Orbit Exports Limited 20230301 0 137.8 137.8 133 136.35 1780 136.35 down down correct
512634.BSE Savera Industries Limited 20230301 0 56.5 65.82 56.5 63.99 326 63.99 up up correct
513005.BSE VBC Ferro Alloys Limited 20230301 0 46.3 46.4 46.3 46.4 235 46.4 up up correct
513023.BSE Nava Bharat Ventures Limited 20230301 0 232.65 238.1 231.15 236.4 59738 236.4 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230301 0 33.57 43.98 33.57 39.3 66 39.3 up up correct
513059.BSE G.S. Auto International Limited 20230301 0 13.75 14.88 13.5 14.12 17517 14.12 up up correct
513063.BSE Trans Freight Containers Limited 20230301 0 19 20 19 20 55 20 up up correct
513097.BSE Shivalik Bimetal Controls Limited 20230301 0 396.05 418.9 396.05 416.7 5603 416.7 up up correct
513119.BSE ABC Gas (International) Limited 20230301 0 44.1 46.4 42.52 43.26 2274 43.26 down down correct
513121.BSE Oricon Enterprises Limited 20230301 0 20.5 20.95 20.2 20.69 17352 20.69 up up correct
513252.BSE Jay Ushin Limited 20230301 0 634 634 600.1 624.2 42 624.2 down down correct
513295.BSE IMEC Services Limited 20230301 0 2.05 2.05 1.85 1.99 8462 1.99 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230301 0 276.9 282 273.3 275.25 6133 275.25 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230301 0 244.2 264 244.2 252.75 36994 252.75 up up correct
513361.BSE India Steel Works Limited 20230301 0 1.72 1.72 1.64 1.69 89291 1.69 down down correct
513369.BSE Rajkumar Forge Limited 20230301 0 39.94 40 38.25 40 425 40 up up correct
513375.BSE Carborundum Universal Limited 20230301 0 979.4 983 970 973.9 5706 973.9 down down correct
513377.BSE MMTC Limited 20230301 0 30.55 31.89 30.55 31.79 193430 31.79 up up correct
513397.BSE Vallabh Steels Limited 20230301 0 5.32 5.32 5.32 5.32 500 5.32
513401.BSE Ashiana Ispat Limited 20230301 0 30 33.44 30 32.98 12000 32.98 up up correct
513418.BSE Smiths & Founders (India) Limited 20230301 0 3.47 3.56 3.45 3.54 13495 3.54 up up correct
513434.BSE Tata Metaliks Limited 20230301 0 736.2 748.65 728.1 739.7 2074 739.7 up up correct
513456.BSE Kanishk Steel Industries Limited 20230301 0 25.65 25.65 22.25 23.92 8193 23.92 down down correct
513472.BSE Simplex Castings Limited 20230301 0 38 38 38 38 100 38
513488.BSE Shree Steel Wire Ropes Limited 20230301 0 29.85 29.85 28.01 29.8 122 29.8 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230301 0 60.25 60.25 56.75 57.39 175 57.39 down down correct
513509.BSE Kalyani Forge Limited 20230301 0 233.25 254.4 233.25 248.45 364 248.45 up up correct
513511.BSE Panchmahal Steel Limited 20230301 0 124 127.7 123 123.15 1800 123.15 down down correct
513513.BSE Aditya Ispat Limited 20230301 0 8.99 8.99 8.51 8.51 3900 8.51 down down correct
513515.BSE S.R. Industries Limited 20230301 0 1.84 1.92 1.84 1.84 1195 1.84
513517.BSE Steelcast Limited 20230301 0 488.65 505 488.65 494.65 218 494.65 up up correct
513519.BSE Pitti Engineering Limited 20230301 0 295 299.05 294.05 297.4 12050 297.4 up up correct
513528.BSE Glittek Granites Limited 20230301 0 2.85 2.85 2.72 2.72 1840 2.72 down down correct
513532.BSE Pradeep Metals Limited 20230301 0 161.3 174.5 161.3 172.15 8695 172.15 up up correct
513536.BSE Gujarat Natural Resources Limited 20230301 0 15.5 15.5 14.42 14.48 6421 14.48 down down correct
513548.BSE Sharda Ispat Limited 20230301 0 62.4 62.4 58.81 62 441 62 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230301 0 60.95 62 60.1 61.16 1110 61.16 up up correct
513642.BSE Axel Polymers Limited 20230301 0 46.8 46.8 42.5 46.5 172 46.5 down down correct
513683.BSE NLC India Limited 20230301 0 78.25 80.5 78.25 79.81 154456 79.81 up up correct
513687.BSE Spectra Industries Limited 20230301 0 5.69 5.98 5.69 5.98 1543 5.98 up up correct
513691.BSE JMT Auto Limited 20230301 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230301 0 37.75 38.8 37.2 38.56 3510 38.56 up up correct
513699.BSE Solid Stone Company Limited 20230301 0 34.3 36.14 31.65 35.58 547 35.58 up up correct
513709.BSE Shilp Gravures Limited 20230301 0 89.95 92.4 89.95 90.86 1474 90.86 up down incorrect
513713.BSE White Organic Agro Limited 20230301 0 7.89 8.08 7.7 7.85 149614 7.85 down up incorrect
514010.BSE Himachal Fibres Limited 20230301 0 4.85 4.85 4.24 4.42 13313 4.42 down up incorrect
514030.BSE Deepak Spinners Limited 20230301 0 224.7 224.95 218.1 220.8 4735 220.8 down up incorrect
514034.BSE JBF Industries Limited 20230301 0 6.22 6.22 6.21 6.22 22989 6.22
514036.BSE Loyal Textile Mills Limited 20230301 0 613.6 623 610.3 619.3 65 619.3 up down incorrect
514043.BSE Himatsingka Seide Limited 20230301 0 76.99 79.7 76.5 79.23 18887 79.23 up down incorrect
514045.BSE BSL Limited 20230301 0 165.5 167.35 164.6 166.1 329 166.1 up down incorrect
514087.BSE PBM Polytex Limited 20230301 0 99.95 99.95 96 96.43 338 96.43 down up incorrect
514138.BSE Suryalata Spinning Mills Limited 20230301 0 443.05 480 443.05 476.05 47220 476.05 up down incorrect
514142.BSE T.T. Limited 20230301 0 72.4 80 72.4 76.92 3943 76.92 up up correct
514162.BSE Welspun India Limited 20230301 0 67.84 68.77 66.6 68.51 57434 68.51 up up correct
514165.BSE Indian Acrylics Limited 20230301 0 10.01 10.79 10.01 10.62 68367 10.62 up up correct
514171.BSE Ceeta Industries Ltd 20230301 0 18.25 20.05 18.2 19.5 1700 19.5 up up correct
514175.BSE Vardhman Polytex Limited 20230301 0 20.45 20.5 19.45 19.62 8353 19.62 down down correct
514211.BSE Sumeet Industries Limited 20230301 0 3.24 3.24 3.01 3.14 14606 3.14 down down correct
514215.BSE Binny Limited 20230301 0 273 273 256.05 260.1 390 260.1 down down correct
514264.BSE Seasons Textiles Limited 20230301 0 10.25 11.31 10.25 11.31 15 11.31 up up correct
514266.BSE Zenith Fibres Limited 20230301 0 68 73.19 68 72.69 242 72.69 up up correct
514272.BSE Bhilwara Spinners Limited 20230301 0 37.88 39 37.88 39 2037 39 up up correct
514300.BSE Pioneer Embroideries Limited 20230301 0 34.45 34.5 33.75 33.75 812 33.75 down down correct
514302.BSE Vippy Spinpro Limited 20230301 0 183 194.8 181.35 192.75 4564 192.75 up up correct
514322.BSE Kamadgiri Fashion Limited 20230301 0 62.45 62.45 62.45 62.45 0 62.45
514330.BSE One Global Service Provider Limited 20230301 0 32.25 36.95 32.25 33.14 258 33.14 up up correct
514332.BSE Neo Infracon Limited 20230301 0 12.4 12.4 11.26 11.4 3336 11.4 down down correct
514412.BSE Sarup Industries Limited 20230301 0 32.15 32.15 32.15 32.15 0 32.15
514418.BSE Mangalam Organics Limited 20230301 0 405.15 414.75 404.75 412.8 810 412.8 up up correct
514428.BSE Hindustan Adhesives Limited 20230301 0 190.45 198.9 190 197.65 2085 197.65 up up correct
514442.BSE Sri KPR Industries Limited 20230301 0 19.5 19.5 17.85 18.55 1756 18.55 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230301 0 1295 1298 1275 1280.7 5552 1280.7 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230301 0 292.9 294.8 288 290.9 5662 290.9 down down correct
514470.BSE Winsome Textile Industries Limited 20230301 0 71.9 71.9 66.5 66.94 23528 66.94 down down correct
515030.BSE Asahi India Glass Limited 20230301 0 478.9 489.45 478.9 487.8 4645 487.8 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230301 0 88.85 89.4 88.01 88.55 26289 88.55 down down correct
515055.BSE Anant Raj Limited 20230301 0 104.15 108.95 104.15 108.05 33417 108.05 up up correct
515059.BSE Madhusudan Industries Limited 20230301 0 21.9 21.9 21 21.34 936 21.34 down down correct
515085.BSE Restile Ceramics Limited 20230301 0 3.25 3.3 3.25 3.3 1620 3.3 up up correct
515127.BSE Ramasigns Industries Limited 20230301 0 3.6 3.6 3.32 3.4 6735 3.4 down down correct
515147.BSE Haldyn Glass Limited 20230301 0 60.45 61.3 59.51 60.09 33786 60.09 down down correct
516003.BSE Duroply Industries Limited 20230301 0 129.05 135.95 129.05 130.95 1204 130.95 up up correct
516016.BSE Shreyans Industries Limited 20230301 0 150.35 152.35 150.35 152 511 152 up up correct
516020.BSE Agio Paper & Industries Limited 20230301 0 3.94 4.33 3.94 4.09 3927 4.09 up up correct
516022.BSE Star Paper Mills Limited 20230301 0 164.05 166.15 164.05 165.55 765 165.55 up up correct
516062.BSE National Plywood Industries Limited 20230301 0 6.45 6.75 6.45 6.45 159 6.45
516064.BSE Arrow Greentech Limited 20230301 0 186.55 186.55 182 184.15 279 184.15 down down correct
516072.BSE Vishnu Chemicals Limited 20230301 0 270.15 278.35 262.75 265.4 12565 265.4 down down correct
516082.BSE N R Agarwal Industries Limited 20230301 0 224.3 227.4 220.4 226.25 870 226.25 up up correct
516096.BSE Sangal Papers Limited 20230301 0 151.35 159.95 149.7 159.95 53 159.95 up up correct
516106.BSE Shree Karthik Papers Limited 20230301 0 7.79 7.79 6.56 7.1 758 7.1 down down correct
516108.BSE The South India Paper Mills Limited 20230301 0 117.2 120 116.1 118.8 5885 118.8 up up correct
516110.BSE Scandent Imaging Limited 20230301 0 10.04 11.89 9.8 11.57 172437 11.57 up up correct
517015.BSE Vindhya Telelinks Limited 20230301 0 1519.15 1575 1519.15 1560.45 1009 1560.45 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230301 0 301 316 301 307.15 930 307.15 up up correct
517041.BSE Ador Welding Limited 20230301 0 832.1 836.9 820.95 825.25 410 825.25 down down correct
517059.BSE Salzer Electronics Limited 20230301 0 257.75 261.2 255.7 260.4 4161 260.4 up up correct
517063.BSE Jetking Infotrain Limited 20230301 0 38.85 38.85 37 38.8 512 38.8 down down correct
517096.BSE Aplab Limited 20230301 0 24.05 26.56 24.05 26.56 2788 26.56 up up correct
517119.BSE PCS Technology Limited 20230301 0 15 15.55 15 15.44 1861 15.44 up up correct
517166.BSE SPEL Semiconductor Limited 20230301 0 37.6 39.9 37.6 38.51 46542 38.51 up up correct
517168.BSE Subros Limited 20230301 0 298.95 306 281.15 282.2 270 282.2 down down correct
517206.BSE Lumax Industries Limited 20230301 0 1670.55 1718 1665.5 1683.75 385 1683.75 up up correct
517236.BSE Calcom Vision Limited 20230301 0 137 137 129.65 135.5 2998 135.5 down down correct
517238.BSE Dynavision Limited 20230301 0 141.6 142.5 137.2 137.4 3800 137.4 down down correct
517246.BSE BCC Fuba India Limited 20230301 0 24.57 24.78 23.23 23.23 3325 23.23 down down correct
517258.BSE Precision Electronics Limited 20230301 0 31.8 35.12 31.78 33.7 1066 33.7 up up correct
517264.BSE Fine-Line Circuits Limited 20230301 0 37.5 37.5 35.55 37.4 483 37.4 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230301 0 77.9 79 77.9 79 1170 79 up up correct
517330.BSE CMI Limited 20230301 0 13.3 14.64 13.3 14.64 6322 14.64 up up correct
517334.BSE Motherson Sumi Systems Limited 20230301 0 79.9 81.57 79.75 81.35 626452 81.35 up up correct
517344.BSE Mindteck (India) Limited 20230301 0 120 120 112.95 114.2 202 114.2 down down correct
517354.BSE Havells India Limited 20230301 0 1198 1218 1193.5 1214.35 9828 1214.35 up up correct
517356.BSE ACI Infocom Limited 20230301 0 0.89 0.89 0.85 0.87 180140 0.87 down down correct
517370.BSE Incap Limited 20230301 0 37.99 37.99 36 37.99 854 37.99
517372.BSE Gujarat Intrux Limited 20230301 0 147.9 149.5 144.3 147 726 147 down down correct
517399.BSE VXL Instruments Limited 20230301 0 8.65 8.65 8.65 8.65 1967 8.65
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230301 0 6.5 6.5 6.06 6.48 30753 6.48 down down correct
517417.BSE Patels Airtemp (India) Limited 20230301 0 217.7 217.7 208.1 210.1 6877 210.1 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230301 0 1290 1345 1279.5 1328.3 375 1328.3 up up correct
517429.BSE Athena Global Technologies Limited 20230301 0 50 53.8 50 50.1 57762 50.1 up up correct
517437.BSE Dutron Polymers Limited 20230301 0 146 146 139.5 139.5 2 139.5 down down correct
517447.BSE R S Software (India) Limited 20230301 0 26.65 27 26.25 26.66 1529 26.66 up up correct
517449.BSE Magna Electro Castings Limited 20230301 0 296.55 304.8 295 300 4322 300 up up correct
517467.BSE Marsons Limited 20230301 0 4.23 4.23 3.83 4.23 442465 4.23
517477.BSE Elnet Technologies Limited 20230301 0 172.9 172.9 171 171 378 171 down down correct
517494.BSE Accel Limited 20230301 0 13.6 14.5 13.25 13.46 23428 13.46 down down correct
517498.BSE Websol Energy System Limited 20230301 0 76.65 82.19 76.65 81.56 8174 81.56 up up correct
517500.BSE Roto Pumps Limited 20230301 0 571.25 573.55 561 564.8 1993 564.8 down down correct
517506.BSE TTK Prestige Limited 20230301 0 753 776.1 751.35 767.15 3270 767.15 up up correct
517522.BSE Rajratan Global Wire Limited 20230301 0 720.05 738.15 716.4 725.1 6817 725.1 up up correct
517536.BSE Onward Technologies Limited 20230301 0 283.85 297 275.9 294.2 1802 294.2 up up correct
517544.BSE Centum Electronics Limited 20230301 0 564.85 566.75 533 554.5 1537 554.5 down down correct
517546.BSE Alfa Transformers Limited 20230301 0 20.95 21.1 19.68 20.95 16603 20.95
517548.BSE Starlite Components Limited 20230301 0 2.56 2.56 2.53 2.53 5209 2.53 down down correct
517554.BSE NHC Foods Limited 20230301 0 32.6 33.05 31.5 32.19 9298 32.19 down down correct
517569.BSE KEI Industries Limited 20230301 0 1625.4 1696.4 1622.25 1681.55 13776 1681.55 up up correct
517571.BSE IMP Powers Limited 20230301 0 5.1 5.1 4.91 4.92 3254 4.92 down down correct
518011.BSE Keerthi Industries Limited 20230301 0 142 147.05 142 147 385 147 up up correct
518029.BSE Gujarat Sidhee Cement Limited 20230301 0 32.75 33.3 32.5 32.74 3699 32.74 down down correct
518075.BSE Suraj Products Limited 20230301 0 131.5 131.5 127.05 130.5 537 130.5 down down correct
518091.BSE Anjani Portland Cement Limited 20230301 0 164.45 169 160.8 166 1298 166 up up correct
519003.BSE Modi Naturals Limited 20230301 0 199.55 212.6 195 206.5 6067 206.5 up up correct
519091.BSE Tasty Bite Eatables Limited 20230301 0 9109.7 9241.4 9109.7 9200 40 9200 up up correct
519097.BSE Ritesh International Ltd 20230301 0 51.87 51.87 46.93 46.98 26138 46.98 down down correct
519105.BSE AVT Natural Products Limited 20230301 0 85.8 89.1 85.8 88.77 9293 88.77 up up correct
519126.BSE Hindustan Foods Limited 20230301 0 574.5 576.3 567.2 572.8 796 572.8 down down correct
519152.BSE Vadilal Enterprises Limited 20230301 0 3300 3439.95 3300 3300 45 3300
519216.BSE Ajanta Soya Limited 20230301 0 30.5 30.99 30.1 30.63 39644 30.63 up up correct
519230.BSE Richirich Inventures Limited 20230301 0 4.28 4.28 4.28 4.28 0 4.28
519260.BSE Sanwaria Consumer Limited 20230301 0 0.55 0.57 0.54 0.57 854366 0.57 up up correct
519262.BSE Prima Agro Limited 20230301 0 21.5 23.46 21.5 23.46 909 23.46 up up correct
519285.BSE Tarai Foods Limited 20230301 0 3.89 4.29 3.89 4.29 6443 4.29 up up correct
519287.BSE Modern Dairies Limited 20230301 0 19.6 21.01 19.1 20.86 65802 20.86 up up correct
519295.BSE Bambino Agro Industries Limited 20230301 0 339.95 339.95 325.05 332 457 332 down down correct
519307.BSE Vikas WSP Limited 20230301 0 1.15 1.2 1.13 1.13 340208 1.13 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230301 0 57 57 49.7 52.79 2359 52.79 down down correct
519383.BSE Anik Industries Limited 20230301 0 32.8 34.8 32.8 34.5 1408 34.5 up up correct
519421.BSE KSE Limited 20230301 0 1660 1690 1660 1676.9 1204 1676.9 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230301 0 49.95 49.95 45.11 49.49 317 49.49 down down correct
519457.BSE Virat Crane Industries Limited 20230301 0 33.77 33.77 31.24 32.06 1594 32.06 down down correct
519475.BSE Chordia Food Products Limited 20230301 0 75 76.99 72.49 74.95 10711 74.95 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230301 0 44.8 46.05 43 44 17 44 down down correct
519494.BSE N.K Industries Limited 20230301 0 35.55 35.55 35.55 35.55 25 35.55
519532.BSE Asian Tea and Exports Ltd 20230301 0 12.41 12.79 12.33 12.71 4951 12.71 up up correct
519552.BSE Heritage Foods Limited 20230301 0 144 146.6 143.55 145 13799 145 up up correct
519566.BSE Simran Farms Limited 20230301 0 121 125.95 118.7 120 690 120 down down correct
519588.BSE DFM Foods Limited 20230301 0 457.2 462.3 457.15 459.55 618 459.55 up up correct
519600.BSE CCL Products (India) Limited 20230301 0 535.15 566 535.15 562.35 6983 562.35 up up correct
519612.BSE Mahaan Foods Limited 20230301 0 28 29.94 28 28.1 181 28.1 up up correct
520021.BSE Omax Autos Limited 20230301 0 50.5 51.79 49.95 51.01 2697 51.01 up up correct
520051.BSE Jamna Auto Industries Limited 20230301 0 100.95 102.1 100.95 101.3 18186 101.3 up up correct
520059.BSE Munjal Auto Industries Limited 20230301 0 40.95 41.33 39.8 40.56 4042 40.56 down down correct
520073.BSE RACL Geartech Limited 20230301 0 860 865 840 840.5 2825 840.5 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230301 0 137.05 142 137.05 141.65 3959 141.65 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20230301 0 2186.95 2203.85 2145 2153.1 1624 2153.1 down down correct
520113.BSE Vesuvius India Limited 20230301 0 1619.95 1641.75 1610 1611.25 781 1611.25 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230301 0 293.3 299.85 289.95 296.2 7216 296.2 up up correct
520123.BSE ABC India Limited 20230301 0 76 77 76 76.42 108 76.42 up up correct
520127.BSE Balurghat Technologies Limited 20230301 0 10.75 11.73 10.6 11.67 9984 11.67 up up correct
520141.BSE Sibar Auto Parts Limited 20230301 0 6.96 7.35 6.78 7.3 6502 7.3 up up correct
521016.BSE Indo Count Industries Limited 20230301 0 128.95 133.7 127.8 132.8 14508 132.8 up up correct
521034.BSE Soma Textiles & Industries Limited 20230301 0 24.59 24.59 24.59 24.59 29136 24.59
521054.BSE Kakatiya Textiles Limited 20230301 0 32.4 32.4 30.01 31.12 2152 31.12 down down correct
521080.BSE Pasari Spinning Mills Limited 20230301 0 6.31 6.6 6.31 6.5 1571 6.5 up up correct
521082.BSE CLC Industries Limited 20230301 0 0.95 0.95 0.95 0.95 48855 0.95
521097.BSE Amarjothi Spinning Mills Limited 20230301 0 182 183.9 168.2 172 12471 172 down down correct
521113.BSE Suditi Industries Limited 20230301 0 18.85 19.4 16.1 17.83 122930 17.83 down down correct
521141.BSE Aditya Spinners Limited 20230301 0 19.4 20.2 18.45 20.15 5205 20.15 up down incorrect
521149.BSE Prime Urban Development India Limited 20230301 0 6 6 6 6 0 6
521151.BSE Dhanlaxmi Fabrics Limited 20230301 0 40.5 42.95 40 41.72 3233 41.72 up down incorrect
521163.BSE Zodiac Clothing Company Limited 20230301 0 91.95 92.55 91.95 92.55 6 92.55 up down incorrect
521167.BSE Maxgrow India Limited 20230301 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230301 0 2.52 2.63 2.49 2.52 7353 2.52
521216.BSE Dhanalaxmi Roto Spinners Limited 20230301 0 74 75.05 72.5 75 1027 75 up down incorrect
521226.BSE Uniroyal Industries Limited 20230301 0 14 14 13.35 13.9 1779 13.9 down up incorrect
521228.BSE Tatia Global Vennture Limited 20230301 0 1.24 1.31 1.24 1.28 45523 1.28 up down incorrect
521234.BSE Sri Nachammai Cotton Mills Limited 20230301 0 36.8 36.8 32.35 35.41 7204 35.41 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230301 0 145.6 145.6 138.3 139 715 139 down down correct
522001.BSE Cranex Limited 20230301 0 25.5 25.95 23.5 24.81 3450 24.81 down down correct
522004.BSE Batliboi Limited 20230301 0 66.26 71.55 66.26 70.08 16631 70.08 up up correct
522005.BSE Austin Engineering Company Limited 20230301 0 129.4 131.4 125.05 127.55 917 127.55 down down correct
522014.BSE United Drilling Tools Limited 20230301 0 220 221.8 215.65 219.9 1438 219.9 down down correct
522017.BSE Fluidomat Limited 20230301 0 190.05 204 190.05 200.95 873 200.95 up up correct
522034.BSE Shanthi Gears Limited 20230301 0 352.85 352.85 337.7 349.95 3092 349.95 down down correct
522064.BSE Honda India Power Products Limited 20230301 0 1900 1929.5 1854.35 1916.8 696 1916.8 up up correct
522073.BSE The Hi-Tech Gears Limited 20230301 0 260.1 262.95 253.2 253.65 296 253.65 down down correct
522074.BSE ELGI Equipments Limited 20230301 0 458.6 480 457.6 476.45 23902 476.45 up down incorrect
522091.BSE United Van Der Horst Limited 20230301 0 90.95 94.9 84.6 94.85 866 94.85 up down incorrect
522101.BSE Kilburn Engineering Limited 20230301 0 94 96.4 92.6 95.16 143424 95.16 up down incorrect
522105.BSE Birla Precision Technologies Limited 20230301 0 33.75 34.44 33.02 33.5 38102 33.5 down up incorrect
522108.BSE Yuken India Limited 20230301 0 537.25 539.7 534.05 534.05 7 534.05 down up incorrect
522122.BSE Voith Paper Fabrics India Limited 20230301 0 1060 1074.95 1057.05 1060.05 362 1060.05 up down incorrect
522134.BSE Artson Engineering Limited 20230301 0 74.55 79 74.06 77.61 16544 77.61 up down incorrect
522152.BSE Solitaire Machine Tools Limited 20230301 0 44.35 44.45 42.15 44.43 599 44.43 up down incorrect
522183.BSE ITL Industries Limited 20230301 0 171.25 179.95 171.25 176.9 4274 176.9 up down incorrect
522195.BSE Frontier Springs Limited 20230301 0 377.05 397.7 371.05 387.7 3100 387.7 up down incorrect
522205.BSE Praj Industries Limited 20230301 0 351.6 355.5 348 348.5 41250 348.5 down up incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230301 0 68.9 68.9 66.3 67.38 469 67.38 down down correct
522209.BSE Yogi Infra Projects Limited 20230301 0 3.11 3.26 3.11 3.26 6001 3.26 up up correct
522229.BSE Taneja Aerospace and Aviation Limited 20230301 0 113.05 114.5 111.3 112.55 9027 112.55 down down correct
522231.BSE Conart Engineers Limited 20230301 0 36.76 38.99 36.4 37.97 2778 37.97 up up correct
522241.BSE M M Forgings Limited 20230301 0 825 860.15 819.8 852.4 532 852.4 up up correct
522251.BSE Cenlub Industries Limited 20230301 0 168.7 170 163.5 165.75 7371 165.75 down down correct
522257.BSE Rajoo Engineers Limited 20230301 0 26 26.15 25.3 25.43 82520 25.43 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230301 0 37.89 37.89 32.25 34.37 873 34.37 down down correct
522275.BSE GE T&D India Limited 20230301 0 101 106 100.9 105.65 4256 105.65 up up correct
522281.BSE Ram Ratna Wires Limited 20230301 0 151.9 155.9 150.9 152.25 15914 152.25 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230301 0 41.9 41.9 38.76 38.77 2443 38.77 down down correct
522294.BSE T & I Global Limited 20230301 0 112.45 112.45 103.25 104.35 567 104.35 down down correct
522295.BSE Control Print Limited 20230301 0 467 500 467 496 4063 496 up up correct
523007.BSE Ansal Buildwell Limited 20230301 0 72.55 75.85 72.55 75 107 75 up up correct
523011.BSE Weizmann Limited 20230301 0 95.95 96.65 94.35 95.41 2107 95.41 down down correct
523019.BSE B.N.Rathi Securities Limited 20230301 0 34 34.9 33.43 34.64 6293 34.64 up up correct
523021.BSE Rishi Techtex Limited 20230301 0 20.75 20.99 20.7 20.7 1347 20.7 down down correct
523023.BSE Sinclairs Hotels Limited 20230301 0 98.15 104.9 98.15 102.95 4201 102.95 up up correct
523025.BSE Safari Industries (India) Limited 20230301 0 1980.85 2054.15 1980.85 2049.8 1089 2049.8 up up correct
523100.BSE Cosmo Ferrites Limited 20230301 0 188.8 188.8 175.95 179 3249 179 down down correct
523113.BSE Futuristic Securities Limited 20230301 0 17.44 17.44 17.44 17.44 623 17.44
523116.BSE Sanco Trans Limited 20230301 0 715 744 715 730 101 730 up up correct
523120.BSE Ador Multiproducts Limited 20230301 0 53 53.45 48.56 50.65 8439 50.65 down down correct
523127.BSE EIH Associated Hotels Limited 20230301 0 373.25 396 373.25 391 562 391 up up correct
523144.BSE Medi-Caps Limited 20230301 0 40.05 40.05 38.45 38.83 1915 38.83 down down correct
523160.BSE Morganite Crucible (India) Limited 20230301 0 893 909.9 881.05 885.15 531 885.15 down down correct
523229.BSE Bharat Seats Limited 20230301 0 84 86.95 83.6 86.8 3946 86.8 up up correct
523232.BSE Continental Petroleums Limited 20230301 0 38.45 39.86 38.45 39.86 1005 39.86 up up correct
523248.BSE Machino Plastics Limited 20230301 0 102.95 107.1 94 106.85 2623 106.85 up up correct
523260.BSE Pearl Polymers Limited 20230301 0 22.15 22.15 21.35 22 6436 22 down down correct
523261.BSE Venky's (India) Limited 20230301 0 1600 1646.05 1600 1640.25 1484 1640.25 up up correct
523277.BSE GV Films Limited 20230301 0 0.54 0.56 0.53 0.54 3044338 0.54
523283.BSE Superhouse Limited 20230301 0 229.6 264 229.6 250.9 16198 250.9 up up correct
523289.BSE Rama Vision Limited 20230301 0 42.15 44.33 37 40.39 12213 40.39 down down correct
523301.BSE TCPL Packaging Limited 20230301 0 1315 1338.75 1294.95 1318.25 277 1318.25 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230301 0 114.25 116 113.4 115.3 21138 115.3 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230301 0 1924.8 1935 1909 1920.85 165 1920.85 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230301 0 601.8 620 587 594.25 278 594.25 down down correct
523367.BSE DCM Shriram Limited 20230301 0 815.2 842.9 807.45 837.95 2559 837.95 up down incorrect
523369.BSE DCM Shriram Industries Limited 20230301 0 63.9 66.35 63.78 65.59 10421 65.59 up down incorrect
523371.BSE Mawana Sugars Limited 20230301 0 79.55 81.51 79.55 81.29 2271 81.29 up down incorrect
523384.BSE Maha Rashtra Apex Corporation Limited 20230301 0 110.9 110.9 107.75 108.7 168 108.7 down up incorrect
523385.BSE Nilkamal Limited 20230301 0 1775.85 1815 1775.85 1813.9 130 1813.9 up down incorrect
523391.BSE Nahar Poly Films Limited 20230301 0 211.7 219.6 210.8 217.35 2168 217.35 up down incorrect
523395.BSE 3M India Limited 20230301 0 22949.95 22949.95 22202 22653.75 195 22653.75 down up incorrect
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230301 0 1155 1210.25 1155 1185.05 2182 1185.05 up down incorrect
523419.BSE Tamilnadu Telecommunications Limited 20230301 0 6.62 6.8 6.62 6.65 1270 6.65 up down incorrect
523445.BSE Reliance Industrial Infrastructure Limited 20230301 0 801.95 848.05 801.95 841.05 21204 841.05 up up correct
523449.BSE Sharp India Limited 20230301 0 53.8 53.8 51.1 52.65 1292 52.65 down down correct
523465.BSE Ind Bank Housing Limited 20230301 0 27.34 27.34 25.63 25.85 1815 25.85 down down correct
523475.BSE Lotus Chocolate Company Limited 20230301 0 212.25 234.55 212.25 212.25 310496 212.25
523483.BSE Pacific Industries Limited 20230301 0 115.7 115.7 109.95 110.8 14354 110.8 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230301 0 21.75 22 21.75 21.77 1754 21.77 up up correct
523519.BSE Universal Office Automation Limited 20230301 0 4.3 4.3 3.75 3.75 7551 3.75 down down correct
523537.BSE APM Industries Limited 20230301 0 49.45 51.85 48.79 51 7024 51 up up correct
523539.BSE Precision Wires India Ltd 20230301 0 66.4 66.55 65.15 65.77 20032 65.77 down down correct
523550.BSE Krypton Industries Limited 20230301 0 19 20.4 18.3 20.31 2719 20.31 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230301 0 14.35 14.8 14.06 14.7 67663 14.7 up down incorrect
523566.BSE Martin Burn Limited 20230301 0 36 37 34.2 36.51 398 36.51 up down incorrect
523586.BSE Indian Toners & Developers Limited 20230301 0 186.7 186.7 183.15 185.05 1538 185.05 down up incorrect
523594.BSE Kunststoffe Industries Limited 20230301 0 26.95 26.95 22.2 23.56 1803 23.56 down up incorrect
523606.BSE Sika Interplant Systems Limited 20230301 0 580 582.9 556.6 570.7 701 570.7 down up incorrect
523610.BSE ITI Limited 20230301 0 94.45 96.4 94.45 95.25 18855 95.25 up down incorrect
523618.BSE Dredging Corporation of India Limited 20230301 0 327.5 334.4 327.5 332.6 1855 332.6 up down incorrect
523620.BSE Phaarmasia Limited 20230301 0 24.04 24.04 22 24 261 24 down up incorrect
523630.BSE National Fertilizers Limited 20230301 0 62.15 64.2 62.08 63.18 334972 63.18 up down incorrect
523642.BSE PI Industries Limited 20230301 0 3100.05 3145 3068 3136 3941 3136 up down incorrect
523648.BSE Plastiblends India Limited 20230301 0 153.05 156 153 154.95 3024 154.95 up down incorrect
523650.BSE Redex Protech Limited 20230301 0 56.45 57 56.45 56.45 3375 56.45
523660.BSE The Waterbase Limited 20230301 0 65.17 70.91 65.17 68.03 5990 68.03 up up correct
523672.BSE Flex Foods Limited 20230301 0 87.05 87.5 84.35 87.07 22686 87.07 up up correct
523696.BSE Fortis Malar Hospitals Limited 20230301 0 51.2 52.05 51.2 51.71 6416 51.71 up up correct
523704.BSE Mastek Limited 20230301 0 1652 1689.1 1641 1671.25 5506 1671.25 up up correct
523708.BSE Eimco Elecon (India) Limited 20230301 0 383 383 360 366.2 1001 366.2 down down correct
523710.BSE Sayaji Hotels Limited 20230301 0 351.75 351.75 330.25 344.95 27 344.95 down down correct
523716.BSE Ashiana Housing Limited 20230301 0 143.75 146.95 143.05 144.6 2931 144.6 up up correct
523722.BSE Svam Software Limited 20230301 0 3.56 3.56 3.33 3.4 7135 3.4 down down correct
523732.BSE Ecoboard Industries Limited 20230301 0 21.78 21.78 21.78 21.78 11216 21.78
523736.BSE Dhunseri Ventures Limited 20230301 0 223.5 226.35 219 220.5 634 220.5 down down correct
523782.BSE Mitshi India Limited 20230301 0 11.69 12.9 11.69 12.9 4247 12.9 up up correct
523792.BSE Mazda Limited 20230301 0 600.05 610.5 599 602.45 659 602.45 up up correct
523796.BSE Viceroy Hotels Limited 20230301 0 2.58 2.58 2.58 2.58 0 2.58
523828.BSE Menon Bearings Limited 20230301 0 100 101.65 98.3 100.73 5073 100.73 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230301 0 26.3 26.3 26.3 26.3 1 26.3
523838.BSE Simplex Infrastructures Limited 20230301 0 40.45 43.15 40.4 42.41 2407 42.41 up up correct
523840.BSE Innovative Tech Pack Limited 20230301 0 16.9 16.9 16.9 16.9 1 16.9
523842.BSE Super Tannery Limited 20230301 0 6.25 6.93 6.25 6.79 94028 6.79 up up correct
523850.BSE Axtel Industries Limited 20230301 0 206 207.6 202.2 203.8 4911 203.8 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230301 0 9.75 10.1 9.59 10.1 10258 10.1 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20230301 0 1391.05 1409.65 1389.95 1396.75 464 1396.75 up up correct
524031.BSE Patidar Buildcon Limited 20230301 0 6.84 6.84 6.8 6.8 1338 6.8 down down correct
524037.BSE Rama Phosphates Limited 20230301 0 194.7 198.9 194.2 197.1 1279 197.1 up up correct
524038.BSE Venlon Enterprises Limited 20230301 0 4.2 4.39 3.56 4.26 1873 4.26 up up correct
524051.BSE Polyplex Corporation Limited 20230301 0 1351.7 1384.3 1351.7 1368.7 4225 1368.7 up up correct
524075.BSE Albert David Limited 20230301 0 547.05 559.95 540.3 553.9 214 553.9 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230301 0 38.3 38.9 36.8 38.3 2090 38.3
524091.BSE Acrysil Limited 20230301 0 516.85 579 514.05 569.3 48797 569.3 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230301 0 109.75 109.75 109.5 109.5 2 109.5 down down correct
524200.BSE Vinati Organics Limited 20230301 0 1875 1900 1870.5 1882.4 810 1882.4 up up correct
524202.BSE Lactose (India) Limited 20230301 0 45.5 47.79 45 46.09 5407 46.09 up up correct
524212.BSE Wanbury Limited 20230301 0 38.2 38.5 38.06 38.3 10293 38.3 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230301 0 224.2 234.7 224.2 231.35 18973 231.35 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230301 0 97.8 101.75 96.76 100.65 934916 100.65 up up correct
524280.BSE Kopran Limited 20230301 0 110.6 114.6 110.6 113.9 5605 113.9 up down incorrect
524288.BSE Aimco Pesticides Limited 20230301 0 113 119.5 113 117.75 6860 117.75 up down incorrect
524314.BSE Gujarat Terce Laboratories Limited 20230301 0 16.99 17.5 16.5 17.18 1784 17.18 up down incorrect
524324.BSE Seya Industries Limited 20230301 0 26.09 26.09 26.09 26.09 1368 26.09
524330.BSE Jayant Agro-Organics Limited 20230301 0 162.05 163.9 157.05 161.7 4256 161.7 down up incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230301 0 47.27 47.27 45.2 45.2 3100 45.2 down up incorrect
524342.BSE Indo Borax & Chemicals Limited 20230301 0 117.5 118.3 116.55 116.8 3358 116.8 down up incorrect
524394.BSE Vimta Labs Limited 20230301 0 291 310.95 291 309.2 1478 309.2 up down incorrect
524400.BSE Ishita Drugs and Industries Limited 20230301 0 48 51.75 46.3 50.99 60 50.99 up down incorrect
524404.BSE Marksans Pharma Limited 20230301 0 67.06 68.75 67.06 68.05 89698 68.05 up down incorrect
524408.BSE Universal Starch-Chem Allied Limited 20230301 0 122.5 128.75 122.45 122.5 5276 122.5
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230301 0 28.05 28.85 28.05 28.61 2989 28.61 up down incorrect
524440.BSE Camex Limited 20230301 0 26 27.2 26 26.18 547 26.18 up up correct
524444.BSE Evexia Lifecare Limited 20230301 0 2 2 1.9 1.94 1052982 1.94 down down correct
524470.BSE Syncom Formulations (India) Limited 20230301 0 6.12 6.95 6.12 6.8 389091 6.8 up up correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230301 0 338 347.65 329.3 347.05 869 347.05 up up correct
524488.BSE SVC Industries Limited 20230301 0 2.58 2.58 2.39 2.48 41542 2.48 down down correct
524506.BSE Coral Laboratories Limited 20230301 0 250 261.5 246 255.8 1207 255.8 up up correct
524518.BSE Krebs Biochemicals & Industries Limited 20230301 0 72 74.2 66.3 67.09 7776 67.09 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230301 0 59.35 59.35 57.6 58.09 27098 58.09 down down correct
524522.BSE Laffans Petrochemicals Limited 20230301 0 37.7 40 37.7 39 1085 39 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230301 0 397.7 400.25 392 393.75 1848 393.75 down down correct
524558.BSE Neuland Laboratories Limited 20230301 0 1608.55 1630.35 1573.5 1582.1 1130 1582.1 down down correct
524564.BSE Gayatri BioOrganics Limited 20230301 0 6.97 6.97 6.6 6.95 7392 6.95 down down correct
524570.BSE Poddar Pigments Limited 20230301 0 264.05 267 261.85 265.45 1093 265.45 up up correct
524580.BSE Priya Limited 20230301 0 18.69 18.69 18.69 18.69 1 18.69
524582.BSE Tirupati Starch and Chemicals Limited 20230301 0 74.9 74.9 72.8 74.7 96 74.7 down down correct
524592.BSE JD Orgochem Limited 20230301 0 4.61 5 4.61 5 3050 5 up up correct
524594.BSE Ashok Alco-Chem Limited 20230301 0 86 87.6 83.15 85.48 638 85.48 down down correct
524598.BSE AksharChem (India) Limited 20230301 0 224.4 230.2 224.35 226.55 1432 226.55 up up correct
524606.BSE Beryl Drugs Limited 20230301 0 12.75 12.75 12.25 12.75 3677 12.75
524632.BSE Shukra Pharmaceuticals Limited 20230301 0 48.22 53.28 48.22 53.28 10370 53.28 up up correct
524634.BSE Alufluoride Limited 20230301 0 311 318.7 306.1 311.25 9266 311.25 up up correct
524640.BSE Archit Organosys Limited 20230301 0 66.1 70 66.1 69.56 39769 69.56 up up correct
524648.BSE Indo Amines Limited 20230301 0 91 97.32 81.15 96.75 159824 96.75 up up correct
524652.BSE Ind-Swift Limited 20230301 0 7.97 7.97 7.88 7.92 821 7.92 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230301 0 4.26 4.42 4.02 4.33 29395 4.33 up up correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230301 0 23.4 23.76 22.65 22.97 24691 22.97 down down correct
524669.BSE Hester Biosciences Limited 20230301 0 1767.4 1805 1767.4 1790.45 98 1790.45 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230301 0 17.75 17.95 17.25 17.48 90386 17.48 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230301 0 60 61.85 57 57.82 1513 57.82 down down correct
524709.BSE NACL Industries Limited 20230301 0 84.55 85.51 84.15 84.31 4182 84.31 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230301 0 9.55 9.55 8.89 8.89 18438 8.89 down down correct
524717.BSE Titan Biotech Limited 20230301 0 212.7 217 208 209.9 22236 209.9 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230301 0 631 638 626 634.95 1346 634.95 up up correct
524735.BSE Hikal Limited 20230301 0 296 302.6 295.5 300.2 5474 300.2 up up correct
524742.BSE Caplin Point Laboratories Limited 20230301 0 656.6 663.85 654.25 659 12565 659 up up correct
524748.BSE Link Pharma Chem Limited 20230301 0 41.4 41.4 39.31 41.27 1593 41.27 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230301 0 26.35 26.35 26.35 26.35 1 26.35
524774.BSE NGL Fine-Chem Limited 20230301 0 1347 1347 1289.15 1298.4 246 1298.4 down down correct
524790.BSE Everest Organics Limited 20230301 0 101.4 101.4 97.25 100.16 1928 100.16 down down correct
524804.BSE Aurobindo Pharma Limited 20230301 0 457.05 465 455.5 463.35 38022 463.35 up up correct
524808.BSE Phyto Chem (India) Limited 20230301 0 37.25 38.9 37.25 37.68 4132 37.68 up up correct
524816.BSE NATCO Pharma Limited 20230301 0 548.25 548.25 537.35 538.65 10057 538.65 down down correct
524818.BSE Dynamic Industries Limited 20230301 0 61.5 64 61.5 64 42 64 up up correct
524820.BSE Panama Petrochem Limited 20230301 0 298 309.05 296.45 306.95 2838 306.95 up up correct
524824.BSE Bal Pharma Limited 20230301 0 69 71.2 69 69.93 9594 69.93 up up correct
524828.BSE BDH Industries Limited 20230301 0 123.6 123.6 118.8 120.8 1725 120.8 down down correct
526025.BSE Globus Power Generation Limited 20230301 0 14.55 15.3 13.65 14.31 15444 14.31 down down correct
526043.BSE Polymechplast Machines Limited 20230301 0 63 63.5 61.6 63.5 412 63.5 up up correct
526073.BSE Galaxy Bearings Limited 20230301 0 938 938 920.05 930.3 733 930.3 down down correct
526093.BSE Sathavahana Ispat Limited 20230301 0 2.6 2.6 2.6 2.6 0 2.6
526117.BSE Shervani Industrial Syndicate Limited 20230301 0 319.05 349 318.55 343.15 88 343.15 up up correct
526133.BSE Supertex Industries Limited 20230301 0 11.37 12.54 11.36 12.25 22181 12.25 up up correct
526137.BSE Shetron Limited 20230301 0 59 61.97 57.01 60.67 1165 60.67 up up correct
526139.BSE Transgene Biotek Limited 20230301 0 2.56 2.67 2.45 2.65 17504 2.65 up up correct
526143.BSE MPL Plastics Limited 20230301 0 16.55 16.92 15.65 16.17 25097 16.17 down down correct
526159.BSE Nikhil Adhesives Limited 20230301 0 108.9 113 106 109.4 28855 109.4 up up correct
526161.BSE Spenta International Limited 20230301 0 92 92 89 91.3 20 91.3 down down correct
526169.BSE Multibase India Limited 20230301 0 191.45 200.5 191.45 199.5 131 199.5 up up correct
526179.BSE Ludlow Jute & Specialities Limited 20230301 0 82.01 83.85 81.5 82.12 12825 82.12 up up correct
526187.BSE Ashram Online.com Limited 20230301 0 3.75 3.89 3.75 3.89 105 3.89 up up correct
526217.BSE Hitech Corporation Limited 20230301 0 197.7 200.95 193.3 198.6 2196 198.6 up up correct
526225.BSE Bloom Dekor Limited 20230301 0 11.55 12.7 11.55 12.09 2288 12.09 up up correct
526227.BSE Filatex India Limited 20230301 0 38.65 39.44 38.35 39 39758 39 up up correct
526241.BSE Amrapali Industries Limited 20230301 0 13.6 13.6 12.5 12.82 3019 12.82 down down correct
526247.BSE Premier Explosives Limited 20230301 0 368.8 374.6 368.8 371.8 1974 371.8 up up correct
526263.BSE Mold-Tek Technologies Limited 20230301 0 242.45 257.15 239.8 255.25 28381 255.25 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230301 0 20.9 22.94 20.9 22.84 1008 22.84 up up correct
526315.BSE Divyashakti Granites Limited 20230301 0 73 75.5 69.35 70.95 2379 70.95 down down correct
526335.BSE Shreyas Intermediates Limited 20230301 0 6.73 7.43 6.73 6.73 55665 6.73
526355.BSE Duropack Limited 20230301 0 67.75 67.75 65.85 65.89 662 65.89 down down correct
526365.BSE Swarnsarita Gems Limited 20230301 0 22.75 22.75 21 21.05 4018 21.05 down down correct
526381.BSE Patel Integrated Logistics Limited 20230301 0 13.07 13.07 12.36 12.79 8527 12.79 down down correct
526397.BSE Alphageo (India) Limited 20230301 0 221.6 241.05 221.6 237.1 1770 237.1 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230301 0 43.06 44.5 41.13 43.38 28037 43.38 up up correct
526415.BSE OK Play India Limited 20230301 0 77.14 80.9 77.14 77.99 325112 77.99 up up correct
526423.BSE Kriti Industries (India) Limited 20230301 0 96.6 102.4 96.6 101.48 2229 101.48 up up correct
526433.BSE ASM Technologies Limited 20230301 0 383 398 376 388.25 3108 388.25 up up correct
526435.BSE Perfectpac Limited 20230301 0 62.25 63.75 57.25 62.4 2005 62.4 up up correct
526441.BSE Vision Cinemas Limited 20230301 0 0.9 1.06 0.9 0.91 41463 0.91 up up correct
526471.BSE Winsome Breweries Limited 20230301 0 12.82 12.82 12.82 12.82 22682 12.82
526479.BSE Sky Industries Limited 20230301 0 69 70.95 67 67.38 2462 67.38 down down correct
526481.BSE Phoenix International Limited 20230301 0 22.6 23.72 22.31 22.93 7809 22.93 up up correct
526492.BSE Rishiroop Limited 20230301 0 103 106.95 99.7 104 1489 104 up up correct
526500.BSE Sterling Greenwoods Limited 20230301 0 32 32.8 32 32 24 32
526506.BSE Systematix Corporate Services Limited 20230301 0 250.8 250.8 230.5 239.5 232 239.5 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230301 0 103.5 107 101 103.8 15517 103.8 up up correct
526525.BSE Worldwide Leather Exports Limited 20230301 0 16.35 16.35 16.32 16.32 11 16.32 down down correct
526544.BSE Scanpoint Geomatics Limited 20230301 0 8.25 8.69 8.2 8.68 17775 8.68 up down incorrect
526546.BSE Choksi Laboratories Limited 20230301 0 39.99 40.9 33.55 34.63 10452 34.63 down up incorrect
526568.BSE Longview Tea Company Limited 20230301 0 28.85 28.85 27.5 28 306 28 down up incorrect
526574.BSE Enterprise International Limited 20230301 0 15.4 16.9 15.4 16.06 1963 16.06 up down incorrect
526576.BSE Techindia Nirman Limited 20230301 0 8.05 9.15 8.05 9.06 5844 9.06 up down incorrect
526582.BSE TPL Plastech Limited 20230301 0 30.96 31.5 30.75 31.28 10525 31.28 up down incorrect
526586.BSE Wim Plast Limited 20230301 0 410 414 399 400.25 15464 400.25 down up incorrect
526596.BSE Liberty Shoes Ltd 20230301 0 204 213.9 203.5 212.75 7211 212.75 up down incorrect
526604.BSE Lippi Systems Limited 20230301 0 12.7 12.7 12.7 12.7 500 12.7
526608.BSE Electrotherm (India) Limited 20230301 0 57.1 60 57.1 59.33 2565 59.33 up down incorrect
526612.BSE Blue Dart Express Limited 20230301 0 6198.25 6350.25 6180.15 6327.55 1643 6327.55 up down incorrect
526616.BSE National Plastic Industries Limited 20230301 0 39.85 41.36 39.4 41.2 1747 41.2 up up correct
526622.BSE MFL India Limited 20230301 0 0.76 0.79 0.74 0.78 1433716 0.78 up up correct
526640.BSE Royale Manor Hotels and Industries Limited 20230301 0 24.26 26.65 24.26 26.65 5032 26.65 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230301 0 68.65 71.2 68.6 70.87 95836 70.87 up up correct
526666.BSE Bhartiya International Limited 20230301 0 195.85 196.05 190.85 196.05 230 196.05 up up correct
526683.BSE Hotel Rugby Limited 20230301 0 6.64 6.64 6.64 6.64 0 6.64
526703.BSE Ecoplast Limited 20230301 0 78.39 78.39 78.39 78.39 8 78.39
526705.BSE Elegant Marbles and Grani Industries Limited 20230301 0 112.25 119.9 110 117 572 117 up up correct
526707.BSE Alchemist Limited 20230301 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230301 0 106 109.8 105 109.6 1416 109.6 up up correct
526725.BSE The Sandesh Limited 20230301 0 864.25 915 844 877.6 418 877.6 up up correct
526727.BSE Garnet Construction Limited 20230301 0 13.5 14.4 13.5 14.16 1292 14.16 up down incorrect
526731.BSE Bright Brothers Limited 20230301 0 139 147.35 139 147.3 2203 147.3 up down incorrect
526737.BSE Corporate Courier and Cargo Limited 20230301 0 6.05 6.05 5.99 5.99 1987 5.99 down up incorrect
526739.BSE Narmada Gelatines Limited 20230301 0 282 288 270.85 276.5 4244 276.5 down up incorrect
526747.BSE P G Foils Limited 20230301 0 173.9 174.8 167.1 170 3281 170 down up incorrect
526751.BSE Gratex Industries Limited 20230301 0 16.01 16.01 16.01 16.01 489 16.01
526761.BSE Howard Hotels Limited 20230301 0 8.64 8.64 8.64 8.64 10 8.64
526775.BSE Valiant Communications Limited 20230301 0 138.1 139 134 135.2 7503 135.2 down up incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230301 0 920 935 920 935 960 935 up down incorrect
526807.BSE Seamec Limited 20230301 0 600 622.75 589.05 594.25 1408 594.25 down up incorrect
526813.BSE Raghunath International Limited 20230301 0 11.28 12.44 11.27 11.53 1651 11.53 up down incorrect
526817.BSE Cheviot Company Limited 20230301 0 1088.05 1110.3 1088 1099.45 170 1099.45 up down incorrect
526821.BSE Dai-ichi Karkaria Limited 20230301 0 371.25 391 371.25 391 2139 391 up up correct
526827.BSE Spice Islands Apparels Limited 20230301 0 8.44 9.32 8.44 8.51 1199 8.51 up up correct
526839.BSE Shelter Infra Projects Limited 20230301 0 9.9 9.92 9.89 9.92 968 9.92 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230301 0 21.95 22.8 21.4 21.99 4942 21.99 up up correct
526851.BSE Arex Industries Limited 20230301 0 93 93 91.6 92 318 92 down down correct
526853.BSE Bilcare Limited 20230301 0 51.6 53.6 50.25 53.58 55811 53.58 up up correct
526861.BSE Rishi Laser Limited 20230301 0 25.4 26.82 25 26.79 4829 26.79 up up correct
526871.BSE Intec Capital Limited 20230301 0 17.74 17.74 17.29 17.7 539 17.7 down down correct
526881.BSE 63 moons technologies limited 20230301 0 204.25 206 199 201.1 55163 201.1 down down correct
526899.BSE Himalaya Food International Limited 20230301 0 22.45 22.5 20.8 21.58 238735 21.58 down down correct
526905.BSE Padmanabh Industries Limited 20230301 0 3.07 3.39 3.07 3.07 430 3.07
526921.BSE Twentyfirst Century Management Services Limited 20230301 0 17.2 17.89 17.2 17.23 648 17.23 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230301 0 64.95 64.95 61 63.65 856 63.65 down down correct
526945.BSE Tyroon Tea Company Limited 20230301 0 103 103 102 102.89 110 102.89 down down correct
526947.BSE La Opala RG Limited 20230301 0 355.05 359.4 346.45 349.2 42957 349.2 down down correct
526953.BSE Venus Remedies Limited 20230301 0 170.05 176.15 168 168.6 3222 168.6 down down correct
526965.BSE Gujarat Craft Industries Limited 20230301 0 78.8 78.8 73.02 75.43 1228 75.43 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230301 0 182.5 213.95 179.95 207.3 43520 207.3 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230301 0 624.5 639 621.3 635.8 4783 635.8 up up correct
530005.BSE The India Cements Limited 20230301 0 186.35 194.1 186.35 193.55 64479 193.55 up up correct
530007.BSE JK Tyre & Industries Limited 20230301 0 147.2 150.85 146.05 149.85 41223 149.85 up up correct
530017.BSE Standard Industries Limited 20230301 0 27.04 29.1 27.04 29.05 35622 29.05 up up correct
530023.BSE The Investment Trust of India Limited 20230301 0 77.8 79.75 77 77.6 942 77.6 down down correct
530043.BSE Acknit Industries Limited 20230301 0 135.9 139 135 135.4 1744 135.4 down down correct
530045.BSE Titan Securities Limited 20230301 0 17.15 17.82 16.8 17.29 4265 17.29 up up correct
530063.BSE Yashraj Containeurs Limited 20230301 0 10.79 10.92 10 10.92 19028 10.92 up up correct
530067.BSE CSL Finance Limited 20230301 0 210.75 236 208.95 226.05 623 226.05 up up correct
530075.BSE Selan Exploration Technology Limited 20230301 0 271.4 285.5 268.85 280.9 9722 280.9 up up correct
530077.BSE Freshtrop Fruits Limited 20230301 0 101 102.85 98.35 99.7 5445 99.7 down down correct
530079.BSE Faze Three Limited 20230301 0 271.6 278.5 271.6 272.05 3731 272.05 up up correct
530095.BSE Pradhin Limited 20230301 0 28.5 31.5 28.5 31.5 279 31.5 up up correct
530109.BSE Anupam Finserv Limited 20230301 0 1.62 1.68 1.52 1.62 214515 1.62
530111.BSE Raj Packaging Industries Limited 20230301 0 51 52.9 50.99 52 43257 52 up up correct
530119.BSE Natraj Proteins Limited 20230301 0 47.7 49.29 47 49 1450 49 up up correct
530125.BSE Samrat Pharmachem Limited 20230301 0 496 509.95 481.05 495.55 3307 495.55 down down correct
530129.BSE Nile Limited 20230301 0 524.9 528.5 514.15 515.4 1168 515.4 down down correct
530131.BSE Udaipur Cement Works Limited 20230301 0 28.6 29.65 28.6 29.24 24388 29.24 up up correct
530133.BSE Amco India Limited 20230301 0 59.3 59.8 56.3 57.05 1519 57.05 down down correct
530139.BSE Kreon Finnancial Services Limited 20230301 0 44.65 46.95 41.3 44.9 238 44.9 up up correct
530145.BSE Kisan Mouldings Limited 20230301 0 9.19 9.44 8.93 9.01 12865 9.01 down down correct
530151.BSE Vijay Textiles Limited 20230301 0 32.55 35.9 27.61 31.13 17661 31.13 down up incorrect
530163.BSE Kerala Ayurveda Limited 20230301 0 88 91.3 87.51 89.98 6764 89.98 up down incorrect
530169.BSE Mohit Paper Mills Limited 20230301 0 18 19.21 18 18.67 1943 18.67 up down incorrect
530175.BSE Odyssey Technologies Limited 20230301 0 45.8 45.8 42.56 43.33 1522 43.33 down up incorrect
530185.BSE Surat Textile Mills Limited 20230301 0 7.4 7.78 7.4 7.67 163221 7.67 up down incorrect
530187.BSE Atharv Enterprises Limited 20230301 0 2.61 2.74 2.51 2.74 5376 2.74 up down incorrect
530201.BSE Kallam Textiles Limited 20230301 0 9.91 10.2 9.91 9.96 38597 9.96 up down incorrect
530207.BSE Brawn Biotech Limited 20230301 0 20.43 20.45 20.43 20.43 80 20.43
530215.BSE Kings Infra Ventures Limited 20230301 0 94.95 96.4 94.1 95.82 4533 95.82 up down incorrect
530233.BSE Auro Laboratories Limited 20230301 0 63.6 66.49 61.1 65.6 19794 65.6 up down incorrect
530245.BSE Aryaman Financial Services Limited 20230301 0 107.5 114.65 107.5 109.6 249 109.6 up up correct
530259.BSE Inter State Oil Carrier Limited 20230301 0 21.75 21.75 20.5 21.73 17881 21.73 down down correct
530263.BSE Global Capital Markets Limited 20230301 0 29 29.24 26.46 29.24 1281814 29.24 up up correct
530265.BSE Sainik Finance & Industries Limited 20230301 0 26.1 26.1 24.85 24.89 506 24.89 down down correct
530299.BSE Kothari Products Limited 20230301 0 112.75 117.75 112.75 117.15 231 117.15 up up correct
530305.BSE Piccadily Agro Industries Limited 20230301 0 43.2 44.65 43.2 43.95 33051 43.95 up up correct
530309.BSE Chandra Prabhu International Ltd 20230301 0 25.6 26.15 25.15 26.1 10009 26.1 up up correct
530313.BSE Laurel Organics Ltd 20230301 0 38.75 38.75 34.5 34.59 1041 34.59 down down correct
530315.BSE Hindustan Tin Works Limited 20230301 0 88 91.5 88 91.11 7943 91.11 up up correct
530317.BSE Godavari Drugs Limited 20230301 0 81 81 77.45 78.97 3508 78.97 down down correct
530331.BSE Premco Global Limited 20230301 0 346 350 334 348.25 2202 348.25 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230301 0 81 81 81 81 10 81
530355.BSE Asian Energy Services Limited 20230301 0 55.8 57 55.65 56.01 10454 56.01 up down incorrect
530367.BSE NRB Bearings Limited 20230301 0 141.5 142.45 135.8 137.35 12548 137.35 down up incorrect
530377.BSE Nila Infrastructures Limited 20230301 0 5.25 5.4 5.08 5.26 75943 5.26 up down incorrect
530401.BSE Vinyoflex Limited 20230301 0 80 80 73.58 73.58 2329 73.58 down up incorrect
530405.BSE Jindal Capital Limited 20230301 0 23.5 24.8 20.75 23.9 3889 23.9 up down incorrect
530419.BSE Sumedha Fiscal Services Limited 20230301 0 58 58 52.82 54.14 13839 54.14 down up incorrect
530427.BSE Choksi Imaging Limited 20230301 0 41.5 45 41.5 43.78 2502 43.78 up down incorrect
530429.BSE Ashish Polyplast Limited 20230301 0 19.75 19.75 19.75 19.75 81 19.75
530431.BSE Ador Fontech Limited 20230301 0 80.8 84.5 79.6 83.47 21058 83.47 up down incorrect
530433.BSE Shiva Global Agro Industries Limited 20230301 0 88.4 89.75 83.2 84.49 12094 84.49 down down correct
530449.BSE Rungta Irrigation Limited 20230301 0 54.44 54.44 54.4 54.44 7844 54.44
530459.BSE Valson Industries Limited 20230301 0 23.05 24.5 23.05 24 3094 24 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230301 0 18.95 18.95 17.22 17.44 236323 17.44 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230301 0 354.75 355 345.4 354.75 4969 354.75
530477.BSE Vikram Thermo (India) Limited 20230301 0 58.05 59.75 57.3 58.4 19640 58.4 up up correct
530499.BSE A. K. Capital Services Limited 20230301 0 423 432.45 421.1 431.25 43 431.25 up up correct
530517.BSE Relaxo Footwears Limited 20230301 0 775.65 788.35 775 776.85 3125 776.85 up up correct
530521.BSE Virat Industries Limited 20230301 0 234.9 235 230 234.2 1188 234.2 down down correct
530533.BSE Terai Tea Company Limited 20230301 0 69.6 70.45 65.65 68.99 941 68.99 down down correct
530543.BSE MARG Limited 20230301 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230301 0 169 171.95 163.15 166.5 113 166.5 down down correct
530557.BSE NCL Research & Financial Services Limited 20230301 0 0.44 0.45 0.43 0.44 5790440 0.44
530577.BSE Ladderup Finance Limited 20230301 0 16.85 19.42 16.85 19.05 212 19.05 up up correct
530585.BSE Swastika Investmart Limited 20230301 0 153 161.9 153 156.55 117 156.55 up up correct
530589.BSE Prima Plastics Limited 20230301 0 106.8 106.8 99.12 102.63 12122 102.63 down down correct
530609.BSE Carnation Industries Limited 20230301 0 4.37 4.37 4.16 4.16 215 4.16 down down correct
530611.BSE Sturdy Industries Limited 20230301 0 0.45 0.45 0.43 0.45 574921 0.45
530617.BSE Sampre Nutritions Limited 20230301 0 81.15 84.99 80.23 80.34 7309 80.34 down down correct
530621.BSE Akar Auto Industries Limited 20230301 0 68.45 68.45 65.85 66.14 4276 66.14 down down correct
530627.BSE Vipul Organics Limited 20230301 0 109.95 109.95 104.05 105.9 1714 105.9 down down correct
530643.BSE Eco Recycling Limited 20230301 0 128.8 128.8 124 126.1 18461 126.1 down down correct
530655.BSE Goodluck India Limited 20230301 0 414.3 428 414.3 420.25 15857 420.25 up up correct
530663.BSE Goyal Associates Limited 20230301 0 2.19 2.2 2 2.2 322282 2.2 up up correct
530665.BSE Zenith Healthcare Limited 20230301 0 3.99 4 3.9 3.94 16959 3.94 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230301 0 81.02 96.58 81.02 96.11 58979 96.11 up up correct
530689.BSE Lykis Limited 20230301 0 63.2 64.99 60.23 64.05 53656 64.05 up up correct
530695.BSE Prime Property Development Corporation Limited 20230301 0 11.31 12.47 11.3 12.47 2023 12.47 up up correct
530697.BSE Zenlabs Ethica Limited 20230301 0 67.7 67.7 57.55 60.67 29096 60.67 down down correct
530699.BSE Raj Rayon Industries Limited 20230301 0 82.62 82.62 82.62 82.62 2606 82.62
530709.BSE Gowra Leasing and Finance Limited 20230301 0 18.3 18.3 18.3 18.3 206 18.3
530711.BSE Jagan Lamps Limited 20230301 0 44.5 44.5 42.81 43.71 3373 43.71 down down correct
530715.BSE Alps Industries Limited 20230301 0 1.72 1.8 1.72 1.8 3028 1.8 up up correct
530755.BSE Coral Newsprints Ltd 20230301 0 14.8 14.85 13.77 14.68 6037 14.68 down down correct
530759.BSE Sterling Tools Limited 20230301 0 337.15 340.95 326.3 328.2 5726 328.2 down down correct
530789.BSE Ceejay Finance Limited 20230301 0 102.3 112 102.3 105.05 266 105.05 up up correct
530803.BSE Bhageria Industries Limited 20230301 0 124.9 130.1 124.8 128.45 336 128.45 up up correct
530809.BSE BNR Udyog Limited 20230301 0 41.6 41.6 38.36 38.49 1513 38.49 down down correct
530813.BSE KRBL Limited 20230301 0 332.05 344.8 332.05 342.95 18147 342.95 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230301 0 74.7 74.7 71.44 71.44 1284 71.44 down down correct
530821.BSE SSPDL Limited 20230301 0 13.5 14.25 13.5 14.25 681 14.25 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230301 0 23.2 24.2 22.5 23.3 643 23.3 up up correct
530829.BSE CIL Securities Limited 20230301 0 25.5 26.85 25 25.21 1683 25.21 down down correct
530839.BSE Clio Infotech Limited 20230301 0 5.11 5.5 5.11 5.49 2411 5.49 up up correct
530843.BSE Cupid Limited 20230301 0 250.8 257 248.15 256.15 2490 256.15 up up correct
530845.BSE Sunshield Chemicals Limited 20230301 0 540 553.85 533.25 541.5 3366 541.5 up up correct
530871.BSE Chembond Chemicals Limited 20230301 0 250.75 254.95 250.65 252.8 569 252.8 up up correct
530879.BSE Capital India Finance Limited 20230301 0 81.78 81.78 77.45 81.36 482 81.36 down down correct
530883.BSE Super Crop Safe Limited 20230301 0 5.72 6.05 5.72 5.79 52573 5.79 up up correct
530897.BSE N G Industries LTD 20230301 0 74 79.88 73.6 76.52 836 76.52 up up correct
530915.BSE J. R. Foods Limited 20230301 0 4 4 3.85 4 2048 4
530951.BSE Raminfo Limited 20230301 0 109 110.8 108.55 108.8 859 108.8 down down correct
530953.BSE Sunil Agro Foods Limited 20230301 0 159.7 159.7 151 152.9 92 152.9 down down correct
530959.BSE Diana Tea Company Limited 20230301 0 25.6 25.6 24.8 25.43 17002 25.43 down up incorrect
530961.BSE Vikas EcoTech Limited 20230301 0 2.81 2.98 2.77 2.84 1733584 2.84 up down incorrect
530965.BSE Indian Oil Corporation Limited 20230301 0 76 77.19 75.88 76.97 717142 76.97 up down incorrect
530973.BSE Alfa Ica (India) Limited 20230301 0 41.85 41.85 41.85 41.85 25 41.85
530977.BSE Shri Keshav Cements and Infra Limited 20230301 0 123.3 123.3 113.5 121.9 155 121.9 down up incorrect
530979.BSE India Home Loan Limited 20230301 0 36.2 39.9 36.2 38.88 29477 38.88 up down incorrect
530991.BSE Roopa Industries Limited 20230301 0 49.95 49.95 46.05 49.95 1192 49.95
530997.BSE Unique Organics Limited 20230301 0 43.98 43.98 42 43.34 1586 43.34 down up incorrect
531025.BSE Visagar Financial Services Limited 20230301 0 0.99 0.99 0.99 0.99 32851 0.99
531041.BSE Competent Automobiles Company Limited 20230301 0 205.7 214.3 205 206.25 786 206.25 up down incorrect
531069.BSE Vijay Solvex Limited 20230301 0 678 688 640.7 664.2 2601 664.2 down up incorrect
531080.BSE Shri Krishna Devcon Limited 20230301 0 20.85 20.85 19.99 20.5 84 20.5 down up incorrect
531082.BSE Alankit Limited 20230301 0 8.6 9.02 8.51 8.79 18213 8.79 up up correct
531083.BSE Nihar Info Global Limited 20230301 0 7 7.39 7 7.39 1995 7.39 up up correct
531109.BSE Ishan Dyes & Chemicals Limited 20230301 0 56.9 58.8 55.7 58.2 90700 58.2 up up correct
531111.BSE Gothi Plascon India Limited 20230301 0 30.45 30.45 30.4 30.45 600 30.45
531120.BSE Patel Engineering Limited 20230301 0 13.6 15.2 13.58 14.78 1138873 14.78 up up correct
531129.BSE Inani Marbles and Industries Limited 20230301 0 20.95 20.95 20 20 3324 20 down down correct
531137.BSE Gemstone Investments Limited 20230301 0 0.83 0.86 0.81 0.82 102229 0.82 down down correct
531146.BSE Medicamen Biotech Limited 20230301 0 610.3 674 610.3 659.3 321 659.3 up up correct
531157.BSE Organic Coatings Limited 20230301 0 6.01 6.01 6.01 6.01 1035 6.01
531158.BSE Catvision Limited 20230301 0 13.27 13.27 13 13.27 173 13.27
531161.BSE ABM Knowledgeware Limited 20230301 0 83 83 81.6 81.87 3202 81.87 down down correct
531163.BSE Kemistar Corporation Limited 20230301 0 40.5 40.5 38 39.5 660 39.5 down down correct
531169.BSE SKP Securities Limited 20230301 0 66.3 79 66.3 75 61 75 up up correct
531173.BSE Syschem (India) Limited 20230301 0 46.1 48.4 45.2 47.08 30959 47.08 up up correct
531190.BSE Tavernier Resources Limited 20230301 0 9.3 9.3 9.3 9.3 500 9.3
531198.BSE Dhanada Corporation Limited 20230301 0 2.59 2.59 2.58 2.59 2861 2.59
531201.BSE Shilchar Technologies Limited 20230301 0 1300 1366 1300 1350.95 4370 1350.95 up up correct
531210.BSE Colinz Laboratories Limited 20230301 0 37.05 37.05 36.1 37 588 37 down down correct
531212.BSE Nalin Lease Finance Limited 20230301 0 33.5 35.33 31.5 33.57 18784 33.57 up up correct
531215.BSE RTS Power Corporation Limited 20230301 0 134.8 137.9 131 136.45 14326 136.45 up up correct
531223.BSE Anjani Synthetics Limited 20230301 0 26.36 28.36 26.36 28.36 1140 28.36 up up correct
531233.BSE Rasi Electrodes Limited 20230301 0 13.5 14.4 13.1 13.76 28952 13.76 up up correct
531234.BSE Victory Paper and Boards (India) Limited 20230301 0 107 107 90 94.65 909 94.65 down down correct
531241.BSE Linc Pen & Plastics Limited 20230301 0 528.25 535 524.05 534.7 936 534.7 up up correct
531246.BSE Prima Industries Limited 20230301 0 18.9 18.9 18.9 18.9 7 18.9
531253.BSE India Gelatine & Chemicals Limited 20230301 0 246 257.95 246 253.65 7296 253.65 up up correct
531255.BSE Paragon Finance Limited 20230301 0 36.96 36.96 36.96 36.96 552 36.96
531259.BSE Esha Media Research Limited 20230301 0 5.48 5.48 5.44 5.45 110 5.45 down down correct
531268.BSE B2B Software Technologies Limited 20230301 0 26.5 26.93 25.31 25.38 5222 25.38 down down correct
531273.BSE Radhe Developers (India) Limited 20230301 0 8.21 8.5 7.52 8.24 119780 8.24 up up correct
531278.BSE Elixir Capital Limited 20230301 0 36.55 38.37 35.05 36.06 3820 36.06 down down correct
531281.BSE P G Industry Limited 20230301 0 12 12.95 11.7 12.54 936 12.54 up up correct
531287.BSE National Plastic Technologies Limited 20230301 0 108.8 112 103 104.65 415 104.65 down down correct
531289.BSE National Fittings Limited 20230301 0 69.4 71.19 67.61 68.06 733 68.06 down down correct
531297.BSE Artefact Projects Limited 20230301 0 44.45 44.45 41.25 42.5 828 42.5 down down correct
531306.BSE DHP India Limited 20230301 0 999 1025 991 1021.1 1529 1021.1 up up correct
531307.BSE RRIL Limited 20230301 0 13.75 13.75 12.5 13.52 67463 13.52 down down correct
531328.BSE Kretto Syscon Limited 20230301 0 0.57 0.6 0.56 0.59 596622 0.59 up up correct
531335.BSE Zydus Wellness Limited 20230301 0 1459.95 1466 1435.65 1449.95 2959 1449.95 down down correct
531337.BSE Jump Networks Limited 20230301 0 3.34 3.41 3.31 3.36 22409 3.36 up up correct
531340.BSE Bervin Investment and Leasing Limited 20230301 0 33.1 33.1 33.1 33.1 4 33.1
531346.BSE Eastern Treads Limited 20230301 0 30.95 30.95 28.05 30.79 71 30.79 down down correct
531349.BSE Panacea Biotec Limited 20230301 0 121.05 122.8 119.85 121.2 1849 121.2 up up correct
531352.BSE Peeti Securities Limited 20230301 0 28 29.4 28 29.4 571 29.4 up up correct
531358.BSE Choice International Limited 20230301 0 259.25 260 255 255.25 50948 255.25 down down correct
531359.BSE Shriram Asset Management Company Limited 20230301 0 176.75 194.7 176.75 181.45 1235 181.45 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230301 0 37.9 37.9 35 35.75 78 35.75 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230301 0 37.91 40.9 37.91 38.6 19852 38.6 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230301 0 125 128 122.05 128 35 128 up up correct
531411.BSE Tuni Textile Mills Limited 20230301 0 1.53 1.56 1.48 1.56 249956 1.56 up up correct
531412.BSE Radix Industries (India) Limited 20230301 0 59.5 59.65 59.5 59.6 152 59.6 up up correct
531416.BSE Narendra Properties Limited 20230301 0 17.1 17.1 15.41 16.49 1159 16.49 down down correct
531417.BSE Mega Corporation Limited 20230301 0 1.96 1.96 1.83 1.89 97774 1.89 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230301 0 209.65 210.35 208.7 208.95 8707 208.95 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230301 0 23.67 23.67 23 23.45 3841 23.45 down down correct
531439.BSE Goldstone Technologies Limited 20230301 0 50.5 52.35 49.5 50.17 9551 50.17 down down correct
531449.BSE GRM Overseas Limited 20230301 0 306.35 308.8 298.6 303.05 2697 303.05 down down correct
531453.BSE Mohit Industries Limited 20230301 0 13.75 14.25 13.41 13.45 529 13.45 down down correct
531454.BSE Polylink Polymers (India) Limited 20230301 0 19.5 20.85 18.5 20 3461 20 up up correct
531456.BSE Minaxi Textiles Limited 20230301 0 1.84 1.93 1.62 1.77 156837 1.77 down down correct
531471.BSE Duke Offshore Limited 20230301 0 7.33 7.59 7.33 7.59 230 7.59 up up correct
531472.BSE Cybele Industries Ltd 20230301 0 15.5 15.7 15.5 15.7 125 15.7 up up correct
531494.BSE Navkar Builders Limited 20230301 0 8.89 8.94 8.52 8.66 17570 8.66 down down correct
531502.BSE Esaar (India) Limited 20230301 0 5.47 5.47 5.47 5.47 4207 5.47
531503.BSE Maris Spinners Limited 20230301 0 40 40 39.25 39.37 167 39.37 down down correct
531512.BSE Orient Tradelink Limited 20230301 0 11.51 13.69 11.37 12.6 44642 12.6 up up correct
531518.BSE Vikas Proppant & Granite Limited 20230301 0 0.53 0.55 0.53 0.55 398092 0.55 up up correct
531525.BSE Ace Software Exports Limited 20230301 0 18.65 18.65 17.01 18.59 728 18.59 down down correct
531531.BSE Hatsun Agro Product Limited 20230301 0 891.05 900.95 884.2 892.3 173 892.3 up up correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230301 0 20 20.7 18.2 19.88 970 19.88 down down correct
531540.BSE Maruti Infrastructure Limited 20230301 0 94.3 97.99 94 97.97 5507 97.97 up up correct
531543.BSE Jindal Worldwide Limited 20230301 0 301.55 329.1 301.55 320.6 18168 320.6 up up correct
531583.BSE Rap Media Limited 20230301 0 24.05 24.05 21.81 23.85 37 23.85 down down correct
531591.BSE Bampsl Securities Limited 20230301 0 8.29 8.3 8.05 8.12 23593 8.12 down down correct
531599.BSE FDC Limited 20230301 0 262.2 263.4 258.75 261.9 1369 261.9 down down correct
531608.BSE Gorani Industries Limited 20230301 0 181 189.8 177.5 179.6 1695 179.6 down down correct
531609.BSE KG Petrochem Limited 20230301 0 179 209.9 179 196.8 809 196.8 up up correct
531613.BSE Meyer Apparel Limited 20230301 0 1.76 1.84 1.68 1.7 7521 1.7 down down correct
531616.BSE Starcom Information Technology Limited 20230301 0 107.75 107.75 107.75 107.75 0 107.75
531624.BSE Country Condo's Limited 20230301 0 3.94 4.04 3.91 3.98 18741 3.98 up up correct
531626.BSE Orosil Smiths India Limited 20230301 0 4 4.28 3.7 3.72 144006 3.72 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230301 0 329.1 336.8 328.5 332.85 3094 332.85 up up correct
531638.BSE Suraj Limited 20230301 0 69.95 70.29 67.3 70 554 70 up up correct
531642.BSE Marico Limited 20230301 0 492.35 499 492.05 495.15 27121 490.6482 up up correct
531648.BSE Mahavir Industries Limited 20230301 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230301 0 9.9 10.04 9.62 9.85 2929 9.85 down down correct
531668.BSE Vision Corporation Limited 20230301 0 1.7 1.73 1.7 1.73 8429 1.73 up up correct
531680.BSE Mayur Leather Products Limited 20230301 0 6.85 7.03 6.85 7.03 401 7.03 up up correct
531688.BSE Prithvi Exchange (India) Limited 20230301 0 69.03 72.45 67.26 67.42 11219 67.42 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230301 0 331.15 342.45 331.15 339.4 246 339.4 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230301 0 1064.8 1075.95 1050 1050 29 1050 down down correct
531726.BSE Panchsheel Organics Limited 20230301 0 195.75 200 188.35 194.05 8462 194.05 down down correct
531727.BSE Menon Pistons Limited 20230301 0 44.75 45.45 44.05 45.03 9312 45.03 up up correct
531737.BSE Greencrest Financial Services Limited 20230301 0 0.94 0.94 0.94 0.94 86971 0.94
531739.BSE Gennex Laboratories Limited 20230301 0 4.9 5.29 4.9 5.29 252160 5.29 up up correct
531744.BSE Gini Silk Mills Limited 20230301 0 38.44 39 36.6 36.89 604 36.89 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230301 0 11.78 11.97 11.56 11.77 5489 11.77 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230301 0 0.7 0.71 0.68 0.7 1806389 0.7
531768.BSE Poly Medicure Limited 20230301 0 937.1 1014.8 937.1 1004.3 33010 1004.3 up up correct
531802.BSE Prerna Infrabuild Limited 20230301 0 34.9 35.55 33.6 35.29 25807 35.29 up up correct
531813.BSE Ganga Papers India Limited 20230301 0 71 81 68 77.26 577 77.26 up up correct
531814.BSE Tirupati Sarjan Limited 20230301 0 10.25 10.25 9.28 9.71 8751 9.71 down down correct
531842.BSE Lahoti Overseas Limited 20230301 0 25.3 27.2 25.25 26.78 21557 26.78 up up correct
531859.BSE Oriental Veneer Products Limited 20230301 0 53.65 53.65 50.1 51.59 9416 51.59 down down correct
531861.BSE Joindre Capital Services Limited 20230301 0 32.5 32.5 29.65 30.06 5261 30.06 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230301 0 1138.95 1138.95 1100.5 1108 8609 1108 down down correct
531867.BSE Unitech International Limited 20230301 0 6.51 6.99 6.51 6.95 5943 6.95 up up correct
531869.BSE Sacheta Metals Limited 20230301 0 17.3 17.9 17.3 17.79 19676 17.79 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230301 0 18 18 17.1 17.1 740 17.1 down up incorrect
531888.BSE Rexnord Electronics and Controls Limited 20230301 0 91.85 97.35 87.55 93.02 4958 93.02 up down incorrect
531893.BSE Sawaca Business Machines Limited 20230301 0 0.9 1.04 0.9 0.96 508045 0.96 up down incorrect
531900.BSE CCL International Limited 20230301 0 16.95 16.95 13.61 15.21 1546 15.21 down up incorrect
531909.BSE Croissance Limited 20230301 0 7.99 7.99 7.5 7.77 34904 7.77 down up incorrect
531917.BSE Twinstar Industries Limited 20230301 0 1.2 1.2 1.2 1.2 0 1.2
531921.BSE Agarwal Industrial Corporation Limited 20230301 0 606.05 627.8 605.95 613.3 3372 613.3 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230301 0 28.65 28.65 27 27.83 3483 27.83 down down correct
531950.BSE Vertex Securities Limited 20230301 0 1.95 2.08 1.9 1.9 850 1.9 down down correct
531952.BSE Riba Textiles Limited 20230301 0 34.8 34.8 33.22 33.67 5800 33.67 down down correct
531977.BSE Chartered Logistics Limited 20230301 0 3.86 4.5 3.86 4.33 70258 4.33 up up correct
531978.BSE Ambika Cotton Mills Limited 20230301 0 1425 1480.5 1425 1475.45 185 1475.45 up up correct
531979.BSE Hind Aluminium Industries Limited 20230301 0 36.15 36.15 35.15 35.8 1902 35.8 down down correct
531996.BSE Odyssey Corporation Limited 20230301 0 5.84 6 5.5 5.74 34685 5.74 down down correct
532001.BSE Inducto Steels Limited 20230301 0 24.35 24.35 24.35 24.35 10 24.35
532005.BSE Sam Industries Limited 20230301 0 58.1 61.9 57.05 57.06 4434 57.06 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230301 0 169.2 169.2 164 167.15 3679 167.15 down down correct
532015.BSE Gravity (India) Limited 20230301 0 4.11 4.12 3.82 3.87 1453 3.87 down down correct
532022.BSE Filatex Fashions Limited 20230301 0 16.75 17.6 16.75 17.49 528459 17.49 up up correct
532029.BSE Sindhu Trade Links Limited 20230301 0 18.6 18.9 17.25 18.4 78680 18.4 down down correct
532033.BSE Jain Studios Limited 20230301 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230301 0 52.3 52.3 49.65 51.33 21226 51.33 down down correct
532041.BSE Hindustan Bio Sciences Limited 20230301 0 5.6 5.6 5.6 5.6 21583 5.6
532053.BSE Wallfort Financial Services Limited 20230301 0 51.05 51.49 48.31 48.6 1200 48.6 down down correct
532054.BSE KDDL Limited 20230301 0 1072.3 1072.3 1034.15 1039.35 2345 1039.35 down down correct
532056.BSE Adinath Exim Resources Limited 20230301 0 15.7 15.7 15.5 15.5 438 15.5 down down correct
532067.BSE Kilpest India Limited 20230301 0 401.7 405.45 391.15 399 5312 399 down down correct
532070.BSE Sumuka Agro Industries Limited 20230301 0 68.4 75.5 68.4 75.4 178 75.4 up up correct
532081.BSE KSS Limited 20230301 0 0.19 0.19 0.19 0.19 0 0.19
532092.BSE Sagar Productions Limited 20230301 0 2.22 2.34 2.12 2.32 6465 2.32 up up correct
532100.BSE Indo-City Infotech Limited 20230301 0 7.98 7.98 7.11 7.14 1718 7.14 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230301 0 4.5 4.5 4.16 4.16 8546 4.16 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230301 0 5.57 5.73 5.44 5.62 135022 5.62 up up correct
532124.BSE Reliable Ventures India Limited 20230301 0 9.6 9.85 9.31 9.75 10900 9.75 up up correct
532134.BSE Bank of Baroda 20230301 0 157.95 164.7 157.8 164.4 1563715 164.4 up up correct
532141.BSE Andhra Cements Limited 20230301 0 102.6 102.6 102.6 102.6 3829 102.6
532143.BSE SKM Egg Products Export (India) Limited 20230301 0 143.95 150.25 143.95 150.2 63467 150.2 up up correct
532145.BSE H S India Limited 20230301 0 10.18 10.38 9.85 9.93 4389 9.93 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230301 0 78.16 82 78.16 81.82 3575 81.82 up up correct
532156.BSE Vaibhav Global Limited 20230301 0 320.05 333.5 320.05 329.05 10649 329.05 up up correct
532160.BSE Gujarat State Financial Corporation 20230301 0 6.83 6.95 6.83 6.9 1885 6.9 up up correct
532162.BSE JK Paper Ltd 20230301 0 386.25 394.15 384.05 386.7 39253 386.7 up up correct
532163.BSE Saregama India Limited 20230301 0 327.8 335.7 327.65 330.65 4953 330.65 up up correct
532172.BSE Adroit Infotech Limited 20230301 0 21.3 23 20.75 22.13 25943 22.13 up up correct
532173.BSE CyberTech Systems and Software Limited 20230301 0 123.6 125.8 123 123.8 3288 123.8 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230301 0 15.7 17.15 15.55 16.74 359680 16.74 up down incorrect
532183.BSE Gayatri Sugars Limited 20230301 0 3.3 3.3 3.08 3.14 23024 3.14 down up incorrect
532209.BSE The Jammu and Kashmir Bank Limited 20230301 0 48.71 50.52 48.71 49.95 694864 49.95 up down incorrect
532212.BSE Archies Limited 20230301 0 19.7 19.79 19 19.73 7287 19.73 up down incorrect
532215.BSE Axis Bank Ltd 20230301 0 846 868.9 845.25 865.25 189513 865.25 up down incorrect
532216.BSE HB Stockholdings Limited 20230301 0 43.45 46.8 43.45 46.22 805 46.22 up down incorrect
532219.BSE Energy Development Company Limited 20230301 0 18.15 18.6 18.1 18.4 2002 18.4 up down incorrect
532221.BSE Sonata Software Limited 20230301 0 728.4 789.95 723 769.9 81915 769.9 up down incorrect
532230.BSE Bengal Tea & Fabrics Limited 20230301 0 74 74 67.4 70.46 3266 70.46 down up incorrect
532240.BSE India Nippon Electricals Limited 20230301 0 360.05 366.6 358.7 363.25 599 363.25 up up correct
532256.BSE Nalwa Sons Investments Limited 20230301 0 2052.1001 2150.75 2052.1001 2086 44 2086 up up correct
532271.BSE Cybermate Infotek Limited 20230301 0 3.91 4.37 3.78 4.3 456277 4.3 up up correct
532284.BSE TCFC Finance Limited 20230301 0 29 30.5 29 30.5 1560 30.5 up up correct
532285.BSE Geojit Financial Services Limited 20230301 0 44.58 45.85 44.58 45.59 38198 45.59 up up correct
532286.BSE Jindal Steel & Power Limited 20230301 0 553 574.5 552 572.4 88281 572.4 up up correct
532290.BSE BLB Limited 20230301 0 23.75 24.6 23.74 24.3 314 24.3 up up correct
532300.BSE Wockhardt Limited 20230301 0 185 189.9 185 188.75 18060 188.75 up down incorrect
532301.BSE Tata Coffee Limited 20230301 0 207 210 206.95 209.05 10352 209.05 up down incorrect
532307.BSE Melstar Information Technologies Limited 20230301 0 2.55 2.55 2.55 2.55 110 2.55
532310.BSE Shree Rama Multi-Tech Limited 20230301 0 10.45 10.5 9.76 10.48 2108 10.48 up down incorrect
532320.BSE Vaarad Ventures Limited 20230301 0 11.04 11.3 11 11.3 117 11.3 up down incorrect
532321.BSE Cadila Healthcare Limited 20230301 0 469.95 475.45 463.35 472.15 25577 472.15 up down incorrect
532323.BSE Shiva Cement Limited 20230301 0 49.9 51.15 49.2 50.01 68922 50.01 up down incorrect
532326.BSE Intense Technologies Limited 20230301 0 64.85 65.3 63.35 63.9 505 63.9 down up incorrect
532329.BSE Danlaw Technologies India Limited 20230301 0 416.85 418.45 386.5 390.95 19490 390.95 down up incorrect
532333.BSE HB Portfolio Limited 20230301 0 37 44.4 37 39.27 7425 39.27 up down incorrect
532344.BSE SoftSol India Limited 20230301 0 148 148 143 143 227 143 down down correct
532345.BSE Gati Limited 20230301 0 112 116.8 112 116.2 29958 116.2 up up correct
532349.BSE Transport Corporation of India Limited 20230301 0 646 656.55 644.5 648.85 2153 648.85 up up correct
532350.BSE Padmalaya Telefilms Limited 20230301 0 2.32 2.51 2.32 2.33 4209 2.33 up up correct
532351.BSE Aksh Optifibre Limited 20230301 0 9.09 9.41 8.92 9.23 71006 9.23 up up correct
532355.BSE Picturehouse Media Limited 20230301 0 6.67 6.67 5.51 6.41 6616 6.41 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230301 0 268.75 274.6 268.75 272.35 5246 272.35 up up correct
532357.BSE Mukta Arts Limited 20230301 0 49.4 49.5 48.25 49.12 1100 49.12 down down correct
532362.BSE Nagpur Power and Industries Limited 20230301 0 72 74 72 73.23 3669 73.23 up up correct
532369.BSE Ramco Industries Limited 20230301 0 135.15 138.9 135.15 137.8 1340 137.8 up up correct
532370.BSE Ramco Systems Limited 20230301 0 215.65 222 215.15 220.3 2113 220.3 up up correct
532372.BSE Virinchi Limited 20230301 0 36.45 36.45 36.1 36.18 66514 36.18 down down correct
532373.BSE WeP Solutions Limited 20230301 0 20 21.3 20 20.45 4604 20.45 up up correct
532374.BSE Sterlite Technologies Limited 20230301 0 158.5 161.25 155.9 159.5 62626 159.5 up up correct
532376.BSE MRO-TEK Realty Limited 20230301 0 58.45 58.55 57.4 57.97 700 57.97 down down correct
532380.BSE Baba Arts Limited 20230301 0 14.6 14.6 13.75 14.06 2018 14.06 down down correct
532384.BSE Tyche Industries Limited 20230301 0 138.05 140.9 137.55 139.05 4167 139.05 up up correct
532386.BSE California Software Company Limited 20230301 0 15 15 14.05 14.43 163002 14.43 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230301 0 33.9 33.9 33.01 33.01 803 33.01 down down correct
532388.BSE Indian Overseas Bank 20230301 0 24.15 25.05 24.09 24.82 2505639 24.82 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230301 0 185.65 195 185.65 193.95 5845 193.95 up up correct
532395.BSE Axiscades Technologies Limited 20230301 0 298 308.65 297.95 300.85 18340 300.85 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230301 0 3.38 3.52 3.26 3.35 26863 3.35 down down correct
532400.BSE Birlasoft Limited 20230301 0 275.05 279 274.35 277.05 69439 277.05 up up correct
532404.BSE Saven Technologies Limited 20230301 0 39.8 40.5 39.05 39.52 5378 39.52 down down correct
532406.BSE Avantel Limited 20230301 0 391.95 410 390 400.65 11563 400.65 up up correct
532407.BSE MosChip Technologies Limited 20230301 0 58.5 59.6 57.9 58.11 103498 58.11 down down correct
532408.BSE Megasoft Limited 20230301 0 28.15 28.6 27.45 27.66 10232 27.66 down down correct
532410.BSE Transcorp International Limited 20230301 0 30.35 31.35 29.7 31.16 28227 31.16 up up correct
532419.BSE Smartlink Holdings Limited 20230301 0 138.85 142 138.85 140.3 1063 140.3 up up correct
532424.BSE Godrej Consumer Products Limited 20230301 0 913.05 936 908.55 911.6 14395 911.6 down down correct
532430.BSE BF Utilities Limited 20230301 0 333.7 346.05 333.5 344.5 29631 344.5 up up correct
532435.BSE Sanmit Infra Limited 20230301 0 69.8 69.8 67 68.34 26875 68.34 down down correct
532439.BSE Olectra Greentech Limited 20230301 0 497 512 480 496.9 92148 496.9 down down correct
532440.BSE MPS Limited 20230301 0 1051.05 1051.85 1030.6 1041.15 1734 1041.15 down down correct
532443.BSE Cera Sanitaryware Limited 20230301 0 6599.9 6622.25 6460.25 6560.7 1330 6560.7 down down correct
532455.BSE Shalimar Wires Industries Limited 20230301 0 10.43 10.43 9.76 10.38 5571 10.38 down down correct
532456.BSE Compuage Infocom Limited 20230301 0 15.4 16.15 15.4 16.1 23639 16.1 up down incorrect
532457.BSE Gulshan Polyols Limited 20230301 0 231.15 233.05 227.5 229.75 1962 229.75 down up incorrect
532459.BSE Faze Three Autofab Limited 20230301 0 65.25 65.25 61 63.31 1663 63.31 down up incorrect
532460.BSE Ponni Sugars (Erode) Limited 20230301 0 433.75 440.2 432 433.7 2057 433.7 down up incorrect
532461.BSE Punjab National Bank 20230301 0 48.21 50.4 48.21 50.11 5966547 50.11 up down incorrect
532468.BSE KAMA Holdings Limited 20230301 0 12200.0498 12352 12160 12343.2002 163 12343.2002 up down incorrect
532475.BSE Aptech Limited 20230301 0 327.3 336.35 327.15 334.7 21077 334.7 up down incorrect
532479.BSE ISMT Limited 20230301 0 68 71.99 68 69.16 315577 69.16 up down incorrect
532481.BSE Noida Toll Bridge Company Limited 20230301 0 6.8 7.1 6.8 7.07 2431 7.07 up down incorrect
532482.BSE Granules India Limited 20230301 0 280.05 284.7 279.9 283.6 13450 283.6 up down incorrect
532486.BSE Pokarna Limited 20230301 0 286.2 307.05 286.2 303.25 3027 303.25 up up correct
532488.BSE Divi's Laboratories Limited 20230301 0 2828.95 2857.7 2822.05 2844.6 10274 2844.6 up up correct
532493.BSE Astra Microwave Products Limited 20230301 0 260 267.95 260 266 21593 266 up up correct
532497.BSE Radico Khaitan Limited 20230301 0 1159.95 1196.75 1155.5 1179.85 9123 1179.85 up up correct
532503.BSE Rajapalayam Mills Limited 20230301 0 580.5 600 580.5 597.05 3230 597.05 up up correct
532505.BSE UCO Bank 20230301 0 25.95 26.5 25.78 26.16 3253206 26.16 up up correct
532507.BSE B.A.G. Films and Media Limited 20230301 0 4.21 4.6 4.21 4.51 10632 4.51 up up correct
532508.BSE Jindal Stainless Limited 20230301 0 268 272.2 267.5 271.35 87535 271.35 up down incorrect
532513.BSE TVS Electronics Limited 20230301 0 324.5 333.05 323.05 325.2 25635 325.2 up down incorrect
532514.BSE Indraprastha Gas Limited 20230301 0 439.5 441.25 434.75 439.3 32496 439.3 down up incorrect
532523.BSE Biocon Limited 20230301 0 230.05 232.7 226.85 227.15 77370 227.15 down up incorrect
532524.BSE PTC India Limited 20230301 0 91.98 91.98 91.98 91.98 15139 91.98
532525.BSE Bank of Maharashtra 20230301 0 25.61 26.6 25.42 26.46 1903828 26.46 up down incorrect
532527.BSE Ramkrishna Forgings Limited 20230301 0 261.05 268.05 259 267.3 39368 267.3 up down incorrect
532529.BSE New Delhi Television Limited 20230301 0 191.95 199.75 191.9 199.75 117819 199.75 up down incorrect
532531.BSE Strides Pharma Science Limited 20230301 0 297 301.15 295.9 296.4 17920 296.4 down up incorrect
532539.BSE Minda Industries Limited 20230301 0 506.85 514.05 497.4 500.8 12391 500.8 down up incorrect
532543.BSE GP Petroleums Limited 20230301 0 33.5 34.5 33.35 33.78 7309 33.78 up down incorrect
532548.BSE Century Plyboards (India) Limited 20230301 0 507.15 511 505 508.8 4332 508.8 up up correct
532553.BSE Welspun Enterprises Limited 20230301 0 123.65 127.75 123.65 125 17442 125 up up correct
532555.BSE NTPC Limited 20230301 0 170.7 172.95 170.1 172 783568 172 up up correct
532604.BSE S.A.L. Steel Limited 20230301 0 15.75 17.15 15.75 17.02 8942 17.02 up up correct
532605.BSE JBM Auto Limited 20230301 0 570.7 575 560.05 569 15273 569 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230301 0 82.2 83.55 82.2 82.93 64563 82.93 up up correct
532612.BSE Indoco Remedies Limited 20230301 0 358.8 362 350 354.45 33334 354.45 down down correct
532613.BSE VIP Clothing Limited 20230301 0 40.15 42.9 40.1 41.81 32939 41.81 up up correct
532614.BSE Impex Ferro Tech Limited 20230301 0 2.75 2.81 2.62 2.8 13538 2.8 up up correct
532617.BSE Jet Airways (India) Limited 20230301 0 63 65 62.65 63.98 31135 63.98 up up correct
532621.BSE Morarjee Textiles Limited 20230301 0 20.4 22.22 19.96 20.78 3768 20.78 up up correct
532624.BSE Jindal Photo Limited 20230301 0 311.05 311.7 305.6 308.1 145 308.1 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230301 0 306.35 312.8 302.8 307.55 8556 307.55 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230301 0 6.6 6.98 6.56 6.85 13943820 6.85 up up correct
532628.BSE 3i Infotech Limited 20230301 0 32.05 33.95 32.05 33.28 147052 33.28 up up correct
532630.BSE Gokaldas Exports Limited 20230301 0 380.35 404.25 380.35 399.35 8662 399.35 up up correct
532633.BSE Allsec Technologies Limited 20230301 0 480 486.95 479 486.95 26 486.95 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230301 0 103.4 107.65 103.4 107.2 927 107.2 up up correct
532638.BSE Shoppers Stop Limited 20230301 0 644.8 649.55 637 642.65 1819 642.65 down down correct
532642.BSE JSW Holdings Limited 20230301 0 3902.05 3943.9 3852.1 3943.9 14 3943.9 up up correct
532644.BSE J.K. Cement Limited 20230301 0 2775.4 2841.65 2756.1 2835.15 2950 2835.15 up up correct
532645.BSE Beeyu Overseas Limited 20230301 0 2.66 2.66 2.53 2.53 4455 2.53 down down correct
532648.BSE Yes Bank Limited 20230301 0 17.55 18.4 17.53 18.3 53750059 18.3 up up correct
532649.BSE Nectar Lifesciences Limited 20230301 0 17.25 17.85 17 17.43 18959 17.43 up up correct
532651.BSE SPL Industries Limited 20230301 0 58.6 59.9 58.5 58.87 5179 58.87 up up correct
532652.BSE The Karnataka Bank Limited 20230301 0 144.5 149.15 142.9 147.95 129843 147.95 up up correct
532654.BSE McLeod Russel India Limited 20230301 0 18.76 19.4 18.61 18.93 16059 18.93 up up correct
532656.BSE Facor Alloys Limited 20230301 0 7.55 7.77 7.43 7.71 178036 7.71 up up correct
532659.BSE IDFC Limited 20230301 0 76.62 77.75 75.59 77.56 557559 77.56 up up correct
532662.BSE HT Media Limited 20230301 0 17.65 20.1 17.65 18.53 103942 18.53 up up correct
532663.BSE Sasken Technologies Limited 20230301 0 867.6 870.55 859 864.8 445 864.8 down down correct
532666.BSE FCS Software Solutions Limited 20230301 0 2.33 2.51 2.33 2.49 1966590 2.49 up up correct
532667.BSE Suzlon Energy Limited 20230301 0 8.26 8.57 8.23 8.39 21594641 8.39 up up correct
532668.BSE Aurionpro Solutions Limited 20230301 0 349.55 357.95 345 346.9 3266 346.9 down down correct
532670.BSE Shree Renuka Sugars Limited 20230301 0 43.71 45.19 43.7 44.99 680471 44.99 up up correct
532673.BSE K.M. Sugar Mills Limited 20230301 0 24.35 25.85 24.35 25.5 14985 25.5 up up correct
532683.BSE AIA Engineering Limited 20230301 0 2654.25 2713.95 2654.25 2706.85 2342 2706.85 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230301 0 76.25 84.5 75.95 80.85 196381 80.85 up up correct
532686.BSE Kernex Microsystems (India) Limited 20230301 0 276.95 276.95 271 273.45 160 273.45 down down correct
532687.BSE Repro India Limited 20230301 0 380.15 387.7 377.95 385.4 423 385.4 up up correct
532689.BSE PVR Limited 20230301 0 1519.85 1545.55 1486.1 1535.2 20463 1535.2 up up correct
532692.BSE Radha Madhav Corporation Limited 20230301 0 1.85 1.85 1.71 1.72 4498 1.72 down down correct
532695.BSE Celebrity Fashions Limited 20230301 0 14.8 15.45 14.01 14.99 40677 14.99 up up correct
532696.BSE Educomp Solutions Limited 20230301 0 1.77 1.77 1.7 1.71 18987 1.71 down down correct
532698.BSE Nitin Spinners Limited 20230301 0 207.45 211 206.7 209.2 9382 209.2 up up correct
532699.BSE Royal Orchid Hotels Limited 20230301 0 230.4 234.35 228.2 232 1227 232 up up correct
532700.BSE Entertainment Network (India) Limited 20230301 0 124.9 125.45 122.7 123.3 718 123.3 down down correct
532701.BSE Cella Space Limited 20230301 0 8.75 9.08 8.75 9.08 350 9.08 up up correct
532705.BSE Jagran Prakashan Limited 20230301 0 68.35 70.53 67.65 70 6949 70 up up correct
532707.BSE Dynemic Products Limited 20230301 0 295.25 299 288 290.9 2596 290.9 down down correct
532712.BSE Reliance Communications Limited 20230301 0 1.75 1.83 1.74 1.81 1205171 1.81 up up correct
532713.BSE Sakuma Exports Limited 20230301 0 12.45 13.25 12.45 12.62 63680 12.62 up up correct
532714.BSE KEC International Limited 20230301 0 446.05 464.45 446.05 462 5246 462 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230301 0 64 65.6 64 65 838 65 up up correct
532717.BSE Indo Tech Transformers Limited 20230301 0 182.8 185.25 181.85 181.85 71 181.85 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230301 0 28.37 28.58 28.1 28.55 2571 28.55 up up correct
532721.BSE VISA Steel Limited 20230301 0 10.3 10.63 9.8 10.63 800 10.63 up up correct
532722.BSE NITCO Limited 20230301 0 22.05 22.5 22.05 22.34 8259 22.34 up up correct
532725.BSE Solar Industries India Limited 20230301 0 3900.05 3929.45 3870.05 3895.8 668 3895.8 down down correct
532726.BSE Gallantt Metal Limited 20230301 0 58.25 60.75 58 59.04 7962 59.04 up up correct
532728.BSE Malu Paper Mills Limited 20230301 0 29.9 30 29.6 29.66 733 29.66 down down correct
532729.BSE Uttam Sugar Mills Limited 20230301 0 235 240.45 235 239.25 3444 239.25 up up correct
532734.BSE Godawari Power & Ispat Limited 20230301 0 345 366.15 345 364.2 31470 364.2 up up correct
532742.BSE Paushak Limited 20230301 0 7498 7633 7430.05 7518.45 365 7518.45 up up correct
532744.BSE GTN Textiles Limited 20230301 0 12.08 12.08 11 11.15 1211 11.15 down down correct
532745.BSE Inditrade Capital Limited 20230301 0 28.3 29.05 27.8 28.75 5726 28.75 up up correct
532748.BSE Prime Focus Limited 20230301 0 76.25 78.88 76.25 76.56 4288 76.56 up up correct
532749.BSE Allcargo Logistics Limited 20230301 0 370 374.35 361.6 363.7 8361 360.5096 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230301 0 429.55 431.95 422 426.25 66778 426.25 down down correct
532757.BSE Voltamp Transformers Limited 20230301 0 2744.25 2801.3 2744.25 2798.15 339 2798.15 up up correct
532759.BSE Atlanta Limited 20230301 0 11.99 12 11.9 12 625 12 up up correct
532760.BSE Deep Energy Resources Limited 20230301 0 107 110.1 107 109.85 667 109.85 up up correct
532761.BSE HOV Services Limited 20230301 0 41.3 42 41.15 41.4 956 41.4 up up correct
532764.BSE GeeCee Ventures Limited 20230301 0 137.25 142.75 137.25 138.8 1220 138.8 up up correct
532766.BSE Richa Industries Limited 20230301 0 1.95 1.95 1.8 1.8 2543 1.8 down down correct
532767.BSE Gayatri Projects Limited 20230301 0 6.61 7 6.61 6.96 59815 6.96 up up correct
532768.BSE Fiem Industries Limited 20230301 0 1551.35 1757.1 1531 1689.85 9282 1689.85 up up correct
532771.BSE JHS Svendgaard Laboratories Limited 20230301 0 17 17.25 16.6 16.78 4995 16.78 down down correct
532774.BSE Inspirisys Solutions Limited 20230301 0 45.3 45.75 43.7 44.21 2277 44.21 down down correct
532777.BSE Info Edge (India) Limited 20230301 0 3480.65 3535.3 3480.65 3512.35 2933 3512.35 up down incorrect
532780.BSE Parsvnath Developers Limited 20230301 0 6.95 7.17 6.8 6.91 47475 6.91 down up incorrect
532782.BSE Sutlej Textiles and Industries Limited 20230301 0 47.2 48.6 47.13 48.41 12922 48.41 up down incorrect
532783.BSE LT Foods Limited 20230301 0 97.2 99.46 97.2 99.06 73441 99.06 up down incorrect
532784.BSE Sobha Limited 20230301 0 579 585.4 558 559.15 22641 559.15 down up incorrect
532785.BSE Ruchira Papers Limited 20230301 0 105 109.55 105 108.7 3260 108.7 up down incorrect
532790.BSE Tanla Platforms Limited 20230301 0 666.55 674 658.25 661.7 16043 661.7 down up incorrect
532794.BSE Zee Media Corporation Limited 20230301 0 8.79 8.79 8.79 8.79 27467 8.79
532796.BSE Lumax Auto Technologies Limited 20230301 0 261.7 265.6 257 258.85 14428 258.85 down up incorrect
532797.BSE Autoline Industries Limited 20230301 0 67.05 70.7 66.15 70.07 3544 70.07 up down incorrect
532798.BSE Network18 Media & Investments Limited 20230301 0 58.7 59.69 58.5 58.96 16593 58.96 up down incorrect
532799.BSE Hubtown Limited 20230301 0 39.5 40.84 39.3 39.86 45381 39.86 up down incorrect
532801.BSE Cambridge Technology Enterprises Limited 20230301 0 52.95 52.95 51 51.98 1782 51.98 down down correct
532805.BSE Redington (India) Limited 20230301 0 170 171.35 168.7 169.85 90466 169.85 down down correct
532808.BSE Pearl Global Industries Limited 20230301 0 397.6 410 395.9 409.95 77 409.95 up up correct
532809.BSE Firstsource Solutions Limited 20230301 0 112.1 114.45 112.1 113.45 111923 113.45 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230301 0 460.15 476.1 451.8 469.45 1780 469.45 up up correct
532812.BSE Transwarranty Finance Limited 20230301 0 8.8 8.95 8.6 8.6 1270 8.6 down down correct
532817.BSE Oriental Trimex Limited 20230301 0 6.97 7 6.97 7 315 7 up up correct
532822.BSE Vodafone Idea Limited 20230301 0 6.79 6.96 6.79 6.9 29680039 6.9 up up correct
532826.BSE Raj Television Network Limited 20230301 0 41.81 42.55 41.25 41.25 317 41.25 down down correct
532829.BSE Lehar Footwears Limited 20230301 0 82.95 82.95 81 82.63 1904 82.63 down down correct
532832.BSE Indiabulls Real Estate Limited 20230301 0 57.5 60.99 57.5 59.96 1144387 59.96 up up correct
532834.BSE Camlin Fine Sciences Limited 20230301 0 139 141.9 138.15 140.7 3753 140.7 up up correct
532835.BSE ICRA Limited 20230301 0 4599 4599 4428.85 4445.6 41 4445.6 down down correct
532839.BSE Dish TV India Limited 20230301 0 13.91 15.6 13.85 15.26 3641065 15.26 up up correct
532841.BSE Sahyadri Industries Limited 20230301 0 326.6 335.6 312 318.75 11621 318.75 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230301 0 432.35 437.95 424.25 426 7595 426 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230301 0 8.98 9.19 8.35 8.43 45911 8.43 down down correct
532847.BSE Hilton Metal Forging Limited 20230301 0 113.7 118.2 109.1 115.25 15123 115.25 up up correct
532848.BSE Delta Corp Limited 20230301 0 186.05 197.15 186.05 195.75 237200 195.75 up up correct
532851.BSE Insecticides (India) Limited 20230301 0 450.05 454.2 443.2 445.9 793 445.9 down down correct
532853.BSE Asahi Songwon Colors Limited 20230301 0 191.75 197.45 187.75 191.45 1411 191.45 down down correct
532855.BSE Haryana Capfin Limited 20230301 0 50 53.02 50 53 500 53 up up correct
532859.BSE Hinduja Global Solutions Limited 20230301 0 1304.05 1316.7 1302 1313.7 9696 1311.2791 up up correct
532864.BSE Nelcast Limited 20230301 0 100.1 104.6 99.9 104.11 26326 104.11 up up correct
532867.BSE V2 Retail Limited 20230301 0 87.02 97.03 86 92.58 15128 92.58 up up correct
532868.BSE DLF Limited 20230301 0 351.2 357.25 351.2 355.5 36805 355.5 up up correct
532869.BSE Tarmat Limited 20230301 0 64.95 72 64.5 70.45 24725 70.45 up up correct
532870.BSE Ankit Metal & Power Limited 20230301 0 4.5 4.79 4.01 4.72 11921 4.72 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230301 0 190.85 195.25 189.5 193.5 38321 193.5 up up correct
532875.BSE Allied Digital Services Limited 20230301 0 96.5 98.9 95.99 97.91 19282 97.91 up up correct
532878.BSE Alpa Laboratories Limited 20230301 0 57.8 58.51 57.75 58.11 1276 58.11 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230301 0 133.9 133.9 124.6 130 164 130 down down correct
532884.BSE Refex Industries Limited 20230301 0 256.1 266.5 256.1 259.6 7431 259.6 up up correct
532885.BSE Central Bank of India 20230301 0 25.66 26.55 25.66 26.36 734104 26.36 up up correct
532889.BSE K.P.R. Mill Limited 20230301 0 575 591.55 575 583.2 9548 583.2 up up correct
532891.BSE Puravankara Limited 20230301 0 83.45 85 78.45 80.17 6584 80.17 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230301 0 600 604.5 598.5 603.05 1406 603.05 up up correct
532893.BSE VTM Limited 20230301 0 48.25 49.5 48.25 49.5 4503 49.5 up down incorrect
532894.BSE Indowind Energy Limited 20230301 0 11.2 11.94 11.05 11.94 25393 11.94 up down incorrect
532896.BSE Magnum Ventures Limited 20230301 0 33.05 33.15 32.05 32.15 8230 32.15 down up incorrect
532907.BSE IL&FS Engineering and Construction Company Limited 20230301 0 11.84 12.89 11.84 12.89 1163 12.89 up down incorrect
532915.BSE Religare Enterprises Limited 20230301 0 153.4 155.1 144.05 152.35 42538 152.35 down up incorrect
532916.BSE Barak Valley Cements Limited 20230301 0 23.27 25.5 23.27 24.21 966 24.21 up down incorrect
532918.BSE Rathi Bars Limited 20230301 0 22.25 22.9 20.55 21.76 8050 21.76 down up incorrect
532921.BSE Adani Ports and Special Economic Zone Limited 20230301 0 597 615.85 595 602.15 1920102 602.15 up down incorrect
532922.BSE Edelweiss Financial Services Limited 20230301 0 63.28 65.05 63.28 64.36 29701 64.36 up down incorrect
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230301 0 4.17 4.17 3.9 4.01 19938 4.01 down up incorrect
532926.BSE Jyothy Labs Limited 20230301 0 189.95 196.15 188.05 190.2 50205 190.2 up up correct
532927.BSE eClerx Services Limited 20230301 0 1400 1424.2 1388.7 1410.7 2368 1410.7 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230301 0 60 61.12 59.5 60.63 80041 60.63 up up correct
532929.BSE Brigade Enterprises Limited 20230301 0 481.15 490 473.85 476.2 2884 476.2 down down correct
532930.BSE BGR Energy Systems Limited 20230301 0 47.2 57.78 47.2 54.7 192625 54.7 up up correct
532931.BSE Burnpur Cement Limited 20230301 0 4.31 4.5 4.24 4.35 21714 4.35 up up correct
532932.BSE Manaksia Limited 20230301 0 124.5 124.5 116.5 122.15 6637 122.15 down down correct
532933.BSE Porwal Auto Components Limited 20230301 0 23.3 23.3 22.5 22.99 2975 22.99 down down correct
532934.BSE PPAP Automotive Limited 20230301 0 192.05 197.95 191.25 194.7 779 194.7 up up correct
532935.BSE Aries Agro Limited 20230301 0 157.2 166.15 157.2 162.9 23196 162.9 up up correct
532937.BSE Kuantum Papers Limited 20230301 0 118.5 122.2 118.5 120.05 2043 120.05 up up correct
532942.BSE KNR Constructions Limited 20230301 0 254.05 261 252.05 258.05 15609 258.05 up up correct
532944.BSE OnMobile Global Limited 20230301 0 67.01 70 67.01 69.73 69575 69.73 up up correct
532945.BSE Shriram EPC Limited 20230301 0 13.23 14.5 13.23 14.37 286649 14.37 up down incorrect
532946.BSE Bang Overseas Limited 20230301 0 41.95 41.95 39.41 40.47 232 40.47 down up incorrect
532947.BSE IRB Infrastructure Developers Limited 20230301 0 29.3 29.43 28.41 28.68 1701171 28.68 down up incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230301 0 250.85 252.1 243.65 243.95 2372 243.95 down up incorrect
532953.BSE V-Guard Industries Limited 20230301 0 246 249.5 245.45 248.85 8442 248.85 up down incorrect
532955.BSE REC Limited 20230301 0 114.35 115.55 113.9 115.05 200193 115.05 up down incorrect
532957.BSE Gokak Textiles Limited 20230301 0 24.3 24.3 22.01 24.24 300 24.24 down up incorrect
532959.BSE Gammon Infrastructure Projects Limited 20230301 0 0.71 0.77 0.71 0.75 521815 0.75 up down incorrect
532966.BSE Titagarh Wagons Limited 20230301 0 204.65 223.55 204.65 213.1 35315 213.1 up down incorrect
532967.BSE Kiri Industries Limited 20230301 0 277.8 281.65 275.05 277.65 6689 277.65 down up incorrect
532974.BSE Aditya Birla Money Limited 20230301 0 52.55 53.9 51.7 53.4 3727 53.4 up up correct
532976.BSE Jai Balaji Industries Limited 20230301 0 47.25 50.21 47.25 49.57 5484 49.57 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230301 0 30.5 32.8 30.5 32.3 18120 32.3 up up correct
532983.BSE RPG Life Sciences Limited 20230301 0 861.95 887 846.35 850.75 4751 850.75 down down correct
532986.BSE Niraj Cement Structurals Limited 20230301 0 27.2 29.25 27.2 28.1 701 28.1 up up correct
532992.BSE CHL Limited 20230301 0 20.57 22.7 20.57 20.58 3509 20.58 up up correct
532994.BSE Archidply Industries Limited 20230301 0 57.99 58.87 57.55 58.5 7389 58.5 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230301 0 59.11 62.99 59.11 62.61 1202 62.61 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230301 0 38.82 38.82 34.5 36.15 1268 36.15 down down correct
533007.BSE LGB Forge Limited 20230301 0 8.85 9.52 8.85 9.47 18623 9.47 up up correct
533014.BSE Sicagen India Limited 20230301 0 31.85 33.3 30.7 32.35 10978 32.35 up up correct
533019.BSE Simplex Papers Limited 20230301 0 21.85 21.85 19.25 21.79 400 21.79 down down correct
533022.BSE 20 Microns Limited 20230301 0 67.3 70.95 65.9 70.14 2634 70.14 up up correct
533023.BSE WABCO India Limited 20230301 0 10606.8 10659.75 10378 10457.3 432 10457.3 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230301 0 444.7 446 440.6 441.1 5079 441.1 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230301 0 313.15 322.45 310.55 318 3190 318 up up correct
533080.BSE Mold-Tek Packaging Limited 20230301 0 947 965 943.2 947.6 1467 947.6 up up correct
533090.BSE Excel Realty N Infra Limited 20230301 0 0.39 0.42 0.39 0.42 10730210 0.42 up up correct
533095.BSE Bengal & Assam Company Limited 20230301 0 3420 3767.8501 3420 3690.55 1652 3690.55 up up correct
533104.BSE Globus Spirits Limited 20230301 0 830 855 825.8 845.85 4647 845.85 up up correct
533106.BSE Oil India Limited 20230301 0 246.05 259.45 246.05 257.95 235835 257.95 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230301 0 14.95 14.95 13.8 13.9 19939 13.9 down down correct
533121.BSE Expleo Solutions Limited 20230301 0 1335.05 1389.55 1335.05 1355 829 1355 up up correct
533122.BSE RattanIndia Power Limited 20230301 0 3.37 3.57 3.36 3.5 3392535 3.5 up up correct
533137.BSE DEN Networks Limited 20230301 0 29.85 30.66 29.85 30.3 60066 30.3 up up correct
533138.BSE Astec LifeSciences Limited 20230301 0 1347.2 1399.55 1347.2 1391.2 182 1391.2 up up correct
533146.BSE D-Link (India) Limited 20230301 0 229 245 228.8 243.15 18366 243.15 up up correct
533149.BSE Essar Securities Limited 20230301 0 4.05 4.05 3.91 3.94 7971 3.94 down down correct
533151.BSE D. B. Corp Limited 20230301 0 93.3 97.45 93.3 96.69 8011 96.69 up up correct
533152.BSE MBL Infrastructures Limited 20230301 0 16.95 17.37 16.95 17.1 5719 17.1 up up correct
533155.BSE Jubilant FoodWorks Limited 20230301 0 440 444.1 437.2 442.85 19370 442.85 up up correct
533156.BSE Vascon Engineers Limited 20230301 0 29 30.8 29 30.63 160155 30.63 up up correct
533160.BSE D B Realty Limited 20230301 0 61 62.58 60.66 62.58 15429 62.58 up up correct
533161.BSE Emmbi Industries Limited 20230301 0 89.7 91.2 88.05 90.37 739 90.37 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230301 0 15.1 15.56 15 15.32 587809 15.32 up up correct
533163.BSE ARSS Infrastructure Projects Limited 20230301 0 20.15 21.68 20.15 21.68 6956 21.68 up up correct
533164.BSE Texmo Pipes and Products Limited 20230301 0 50.1 52 48.15 48.71 40893 48.71 down down correct
533166.BSE Sundaram Multi Pap Limited 20230301 0 2.4 2.55 2.31 2.46 164036 2.46 up up correct
533167.BSE Coromandel Engineering Company Limited 20230301 0 30 30.89 29.6 29.6 1927 29.6 down down correct
533168.BSE Rossell India Limited 20230301 0 250.5 264.75 248.05 258.2 8862 258.2 up up correct
533169.BSE Man Infraconstruction Limited 20230301 0 76.86 79.73 76.86 79.1 35699 79.1 up up correct
533170.BSE Tamboli Capital Limited 20230301 0 112 112.95 107.1 108.65 382 108.65 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230301 0 3.75 3.75 3.6 3.6 39021 3.6 down down correct
533181.BSE IntraSoft Technologies Limited 20230301 0 123.9 125.15 122.3 123.15 511 123.15 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230301 0 23.2 24.54 23.2 24.1 17587 24.1 up up correct
533193.BSE Kirloskar Electric Company Limited 20230301 0 66.3 70.9 66.3 69.19 87594 69.19 up up correct
533202.BSE NEL Holdings South Limited 20230301 0 2.49 2.83 2.49 2.66 50188 2.66 up up correct
533206.BSE SJVN Limited 20230301 0 31.01 32.25 31.01 32.07 480951 32.07 up up correct
533207.BSE Jaypee Infratech Limited 20230301 0 1.15 1.2 1.15 1.19 132583 1.19 up up correct
533208.BSE Emami Paper Mills Limited 20230301 0 112.6 117.7 112.55 117.3 1317 117.3 up up correct
533210.BSE Kriti Nutrients Limited 20230301 0 45 45.1 43.6 44.97 9670 44.97 down down correct
533212.BSE GKB Ophthalmics Limited 20230301 0 116.75 116.75 109.35 109.35 31011 109.35 down down correct
533217.BSE Hindustan Media Ventures Limited 20230301 0 47.7 51.52 47.7 51.26 9493 51.26 up up correct
533218.BSE Emami Realty Limited 20230301 0 67.4 69.95 67.1 68.15 6708 68.15 up up correct
533227.BSE Asian Hotels (East) Limited 20230301 0 109.25 110.35 109.25 109.9 20 109.9 up up correct
533229.BSE Bajaj Consumer Care Limited 20230301 0 160.35 163.35 157.05 158.75 28848 158.75 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230301 0 105 111 105 109.15 392543 109.15 up up correct
533259.BSE Sastasundar Ventures Limited 20230301 0 228.1 251.2 227.7 240.85 4578 240.85 up up correct
533260.BSE Career Point Limited 20230301 0 168 168 161.2 162.2 1706 162.2 down down correct
533261.BSE Eros International Media Limited 20230301 0 29.14 29.55 27.7 28.46 46716 28.46 down down correct
533262.BSE Ramky Infrastructure Limited 20230301 0 277.55 281.4 275.8 276.5 3004 276.5 down down correct
533263.BSE Orient Green Power Company Limited 20230301 0 8.65 9.24 8.65 9.03 769245 9.03 up up correct
533267.BSE Cantabil Retail India Limited 20230301 0 914.85 1016.95 905 952.5 2310 952.5 up up correct
533269.BSE VA Tech Wabag Limited 20230301 0 309.85 316.5 309.85 315.3 22505 315.3 up up correct
533270.BSE Bedmutha Industries Limited 20230301 0 53.75 54.98 53.11 54.89 1875 54.89 up up correct
533271.BSE Ashoka Buildcon Limited 20230301 0 75.49 75.76 74.41 74.53 73318 74.53 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230301 0 91.05 97.54 91.05 97.54 42087 97.54 up up correct
533275.BSE Gyscoal Alloys Limited 20230301 0 2.66 2.74 2.58 2.7 105793 2.7 up up correct
533278.BSE Coal India Limited 20230301 0 215 219.05 214.65 218.6 131642 218.6 up up correct
533282.BSE Gravita India Limited 20230301 0 453.05 464.65 453.05 460.6 63322 460.6 up down incorrect
533284.BSE R.P.P. Infra Projects Limited 20230301 0 39.45 42.67 38.65 41.5 18071 41.5 up down incorrect
533285.BSE RDB Realty & Infrastructure Limited 20230301 0 38.5 39.4 38.5 38.5 5106 38.5
533286.BSE MOIL Limited 20230301 0 152.9 153.95 149.65 151.15 27255 151.15 down up incorrect
533287.BSE Zee Learn Limited 20230301 0 3.42 3.42 3.42 3.42 4601 3.42
533289.BSE Kesar Terminals & Infrastructure Limited 20230301 0 34.45 34.54 31.35 34.54 4830 34.54 up down incorrect
533292.BSE A2Z Infra Engineering Limited 20230301 0 6.91 7.4 6.91 7.26 45154 7.26 up down incorrect
533293.BSE Kirloskar Oil Engines Limited 20230301 0 314.85 317.3 308.85 310.1 9863 310.1 down up incorrect
533295.BSE Punjab & Sind Bank 20230301 0 26 26.95 25.69 26.75 172780 26.75 up down incorrect
533296.BSE Future Market Networks Limited 20230301 0 5.05 5.15 4.97 5.01 3392 5.01 down up incorrect
533298.BSE Surana Solar Limited 20230301 0 18.5 19.59 17.93 18.6 28156 18.6 up down incorrect
533302.BSE Kalyani Investment Company Limited 20230301 0 1747.85 1790 1747.85 1786.65 24 1786.65 up down incorrect
533303.BSE BF Investment Limited 20230301 0 395.05 408.9 395.05 406.25 2760 406.25 up down incorrect
533306.BSE Summit Securities Limited 20230301 0 588.65 596.95 580 596.95 67 596.95 up up correct
533315.BSE Innovassynth Investments Limited 20230301 0 18 19.84 17.3 19.62 1531 19.62 up up correct
533317.BSE Omkar Speciality Chemicals Limited 20230301 0 11.36 11.36 11.36 11.36 28385 11.36
533320.BSE Jubilant Industries Limited 20230301 0 365.6 371.7 356.4 369.1 1486 369.1 up up correct
533329.BSE Indian Terrain Fashions Limited 20230301 0 49.9 51.54 49.3 49.53 54972 49.53 down down correct
533333.BSE Fineotex Chemical Limited 20230301 0 227.5 232.7 227.5 229.8 8958 229.8 up up correct
533339.BSE Zen Technologies Limited 20230301 0 262.05 274.9 261 271.9 264837 271.9 up up correct
533344.BSE PTC India Financial Services Limited 20230301 0 15.28 15.41 15.15 15.22 82075 15.22 down down correct
533398.BSE Muthoot Finance Limited 20230301 0 970.4 980.1 959 960.45 12707 960.45 down down correct
533400.BSE Future Consumer Limited 20230301 0 0.81 0.89 0.81 0.87 9500047 0.87 up up correct
533407.BSE CIL Nova Petrochemicals Limited 20230301 0 19.95 19.99 19.4 19.59 647 19.59 down down correct
533427.BSE VMS Industries Limited 20230301 0 13.45 15.96 13.45 15.92 59456 15.92 up up correct
533451.BSE Karma Energy Limited 20230301 0 30.1 31.97 28.95 31.97 8190 31.97 up up correct
533470.BSE Rushil Décor Limited 20230301 0 317.45 332 317.45 325.8 1359 325.8 up up correct
533477.BSE Enkei Wheels (India) Limited 20230301 0 456.1 479 456.1 467.6 1349 467.6 up up correct
533482.BSE Kridhan Infra Limited 20230301 0 2.5 2.72 2.44 2.59 33108 2.59 up up correct
533506.BSE Inventure Growth & Securities Limited 20230301 0 1.9 2.25 1.9 2.17 2719955 2.17 up up correct
533543.BSE Brooks Laboratories Limited 20230301 0 99.49 99.49 94.64 94.82 3482 94.82 down down correct
533552.BSE Rupa & Company Limited 20230301 0 208 243.25 205.85 237.95 250032 237.95 up up correct
533553.BSE TD Power Systems Limited 20230301 0 138.8 147.1 138.8 145.4 102224 145.4 up up correct
533581.BSE PG Electroplast Limited 20230301 0 1396.45 1429.15 1384.45 1408.15 15908 1408.15 up up correct
533602.BSE Lesha Industries Limited 20230301 0 3.92 4.64 3.9 4.64 717424 4.64 up up correct
533605.BSE Setubandhan Infrastructure Limited 20230301 0 1.09 1.09 1 1.09 40277 1.09
533608.BSE RDB Rasayans Limited 20230301 0 81.95 83 80 80.58 5797 80.58 down down correct
533629.BSE Tijaria Polypipes Limited 20230301 0 6.06 6.3 5.79 6.17 894 6.17 up up correct
533632.BSE Onelife Capital Advisors Limited 20230301 0 12.92 13.01 12.5 12.55 1216 12.55 down down correct
533638.BSE Flexituff Ventures International Limited 20230301 0 29.4 30.76 29.4 30.48 33233 30.48 up up correct
533644.BSE Ujaas Energy Limited 20230301 0 2.2 2.24 2.2 2.2 130684 2.2
533655.BSE Triveni Turbine Limited 20230301 0 320.25 368.3 317.95 344.7 276380 344.7 up up correct
533676.BSE Indo Thai Securities Ltd 20230301 0 292.5 297 292 292 251 292 down down correct
533758.BSE APL Apollo Tubes Limited 20230301 0 1199.95 1264.15 1199.15 1259.4 24075 1259.4 up up correct
533761.BSE GPT Infraprojects Limited 20230301 0 50.15 52.07 50.15 50.96 463 50.96 up up correct
533896.BSE Fervent Synergies Limited 20230301 0 17.8 18.73 17.35 18.35 1732 18.35 up up correct
533982.BSE Tera Software Limited 20230301 0 38.8 38.8 38 38.3 208 38.3 down down correct
534060.BSE PMC Fincorp Limited 20230301 0 2.16 2.26 2.11 2.22 418743 2.22 up up correct
534063.BSE Futuristic Solutions Limited 20230301 0 30.8 30.8 30.8 30.8 0 30.8
534064.BSE Alliance Integrated Metaliks Limited 20230301 0 25.5 25.5 24.15 24.37 95672 24.37 down down correct
534076.BSE RHI Magnesita India Limited 20230301 0 646.65 654.8 637.05 649.6 12929 649.6 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230301 0 1409.1 1438.7 1406.25 1431.2 13406 1431.2 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230301 0 162.1 166 162.1 164.35 21699 164.35 up up correct
534190.BSE Olympic Cards Limited 20230301 0 2.6 2.6 2.6 2.6 245 2.6
534309.BSE NBCC (India) Limited 20230301 0 33.35 34 33.07 33.84 694385 33.84 up up correct
534312.BSE MT Educare Limited 20230301 0 4.3 4.36 4.1 4.36 21038 4.36 up up correct
534328.BSE Hexa Tradex Limited 20230301 0 151.35 151.35 151.2 151.2 137 151.2 down down correct
534338.BSE Max Heights Infrastructure Limited 20230301 0 83.7 83.99 77.4 82.5 59406 82.5 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230301 0 66.9 67.9 66.4 67.66 1534 67.66 up up correct
534392.BSE Vardhman Special Steels Limited 20230301 0 331 338.9 331 336.05 2443 336.05 up up correct
534425.BSE Speciality Restaurants Limited 20230301 0 209.65 213 209.65 211.7 3290 211.7 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230301 0 4.8 5.2 4.8 5.17 2502 5.17 up up correct
534535.BSE Bio Green Papers Limited 20230301 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230301 0 38.5 39.43 38.5 38.76 174352 38.76 up up correct
534598.BSE S. E. Power Limited 20230301 0 11.55 13.44 11.32 13.15 13083 13.15 up up correct
534600.BSE JTL Infra Limited 20230301 0 310.65 322 306.3 320.2 29284 320.2 up up correct
534612.BSE Advance Metering Technology Limited 20230301 0 18.2 19.35 18.2 18.6 503 18.6 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230301 0 20 20 18.25 19.14 43347 19.14 down down correct
534618.BSE Sangam Renewables Limited 20230301 0 595.15 633 595.15 624.8 31600 624.8 up up correct
534623.BSE Jupiter Infomedia Limited 20230301 0 17 18.05 16.5 17.72 1240 17.72 up up correct
534674.BSE Ducon Infratechnolgies Limited 20230301 0 7.8 8.4 7.8 8.28 86329 8.28 up up correct
534680.BSE SRG Housing Finance Limited 20230301 0 193 195.5 183.35 194 1674 194 up up correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230301 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230301 0 1.14 1.14 1.14 1.14 0 1.14
534732.BSE Intellivate Capital Advisors Limited 20230301 0 20.15 20.16 19.7 20.16 36640 20.16 up up correct
534733.BSE Supremex Shine Steels Limited 20230301 0 4.28 4.33 4.06 4.33 50222 4.33 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230301 0 132.45 136.5 132.3 135.8 6572 135.8 up up correct
534748.BSE Steel Exchange India Limited 20230301 0 15.51 15.89 15.32 15.78 166935 15.78 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230301 0 0.8 0.85 0.8 0.81 37593 0.81 up up correct
534758.BSE Cigniti Technologies Limited 20230301 0 710 725.35 702 721.9 12533 721.9 up up correct
534796.BSE CDG Petchem Limited 20230301 0 18.74 18.74 18.74 18.74 233 18.74
534809.BSE PC Jeweller Limited 20230301 0 25.84 28.56 25.84 28.56 1879251 28.56 up up correct
534816.BSE Indus Towers Limited 20230301 0 169.85 172.25 166.25 171.25 186831 171.25 up up correct
534976.BSE V-Mart Retail Limited 20230301 0 2390.3 2459.25 2390.3 2411.05 481 2411.05 up up correct
535204.BSE Mukta Agriculture Limited 20230301 0 4.48 4.48 3.61 4.27 20925 4.27 down down correct
535205.BSE Mystic Electronics Limited 20230301 0 4.27 4.8 4.27 4.6 16315 4.6 up up correct
535279.BSE Bothra Metals and Alloys Limited 20230301 0 3.73 3.75 3.73 3.75 8000 3.75 up up correct
535322.BSE Repco Home Finance Limited 20230301 0 194.5 198.65 193.2 194.45 89345 194.45 down down correct
535601.BSE Sreeleathers Limited 20230301 0 176.35 179.6 175.35 176.8 258 176.8 up up correct
535602.BSE Sharda Motor Industries Limited 20230301 0 610 610.05 591.75 598.85 669 598.85 down down correct
535620.BSE Binny Mills Limited 20230301 0 97.8 97.9 97.8 97.8 113 97.8
535621.BSE S V Global Mill Limited 20230301 0 48.55 50.9 48.55 50.08 4051 50.08 up up correct
535648.BSE Just Dial Limited 20230301 0 580.95 586.35 574.85 580.9 5831 580.9 down down correct
535657.BSE ObjectOne Information Systems Limited 20230301 0 13.1 13.1 12.22 12.49 16256 12.49 down down correct
535667.BSE India Finsec Limited 20230301 0 28.1 28.1 28.1 28.1 2 28.1
535693.BSE Brahmaputra Infrastructure Limited 20230301 0 28.2 31.99 27.25 27.25 758 27.25 down down correct
535754.BSE Orient Cement Limited 20230301 0 110.8 114.55 110.8 113 25621 113 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230301 0 100.6 105.6 100.6 104.4 818410 104.4 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230301 0 5.61 5.65 5.61 5.65 2260 5.65 up up correct
536565.BSE Trimurthi Limited 20230301 0 8.92 8.92 8.92 8.92 2000 8.92
536672.BSE VCU Data Management Limited 20230301 0 6.57 6.79 6.57 6.68 27258 6.68 up up correct
536738.BSE Stellar Capital Services Limited 20230301 0 3.5 3.9 3.5 3.7 12000 3.7 up up correct
536751.BSE Five X Tradecom Limited 20230301 0 0.7 0.7 0.7 0.7 0 0.7
536773.BSE Jindal Poly Investment and Finance Company Limited 20230301 0 437.05 452.1 430.65 431.25 4741 431.25 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230301 0 11.45 12.48 11.45 12.25 35522 12.25 up up correct
536965.BSE B. P. Capital Limited 20230301 0 7.2 7.2 7.05 7.08 125 7.08 down down correct
537069.BSE Arnold Holdings Ltd 20230301 0 24.95 24.95 23.02 24.8 804 24.8 down down correct
537092.BSE Modex International Securities Limited 20230301 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230301 0 145.4 147.05 144.3 145.35 135 145.35 down down correct
537536.BSE Denis Chem Lab Limited 20230301 0 71.45 71.45 67.53 70.42 6598 70.42 down down correct
537582.BSE Unishire Urban Infra Limited 20230301 0 1.54 1.54 1.54 1.54 20000 1.54
537669.BSE Laxmipati Engineering Works Limited 20230301 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230301 0 140 140 138.05 139 424 139 down down correct
537785.BSE Race Eco Chain Limited 20230301 0 202 202 202 202 625 202
537820.BSE Viji Finance Limited 20230301 0 2.56 2.6 2.46 2.56 12979 2.56
538081.BSE Haria Apparels Limited 20230301 0 4.65 4.65 4.23 4.56 8811 4.56 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230301 0 75.8 75.8 74.8 74.8 34 74.8 down down correct
538119.BSE R & B Denims Limited 20230301 0 20.99 21.4 20 21.12 61911 21.12 up up correct
538180.BSE Gold Line International Finvest Limited 20230301 0 0.46 0.49 0.45 0.49 727007 0.49 up up correct
538212.BSE Sharp Investments Limited 20230301 0 1.24 1.24 1.14 1.21 191836 1.21 down down correct
538268.BSE Wonderla Holidays Limited 20230301 0 415.5 429 415.5 422.05 5458 422.05 up up correct
538402.BSE SPS Finquest Limited 20230301 0 79.7 79.7 79.7 79.7 0 79.7
538432.BSE Divinus Fabrics Limited 20230301 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230301 0 0.44 0.44 0.42 0.42 6140 0.42 down down correct
538446.BSE Moneyboxx Finance Limited 20230301 0 150.95 155 150 150.55 25905 150.55 down down correct
538452.BSE Quasar India Limited 20230301 0 8.79 8.79 8.79 8.79 10 8.79
538464.BSE Thirani Projects Ltd. 20230301 0 2.27 2.27 2.27 2.27 1213 2.27
538476.BSE Capital Trade Links Limited 20230301 0 28.4 29.21 27.45 28.32 49289 28.32 down down correct
538537.BSE Omansh Enterprises Limited 20230301 0 0.88 0.88 0.88 0.88 0 0.88
538539.BSE J. Taparia Projects Limited 20230301 0 6.35 6.61 6 6.34 2667 6.34 down down correct
538540.BSE Ramchandra Leasing and Finance Limited 20230301 0 0.91 0.97 0.91 0.93 62436 0.93 up up correct
538564.BSE James Warren Tea Limited 20230301 0 233.5 233.75 233.5 233.75 124 233.75 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230301 0 413.25 419.7 411.65 416.9 936 416.9 up down incorrect
538597.BSE TTI Enterprise Limited 20230301 0 11.66 11.66 11.2 11.66 64935 11.66
538598.BSE Vishal Fabrics Limited 20230301 0 19.69 19.69 19 19.44 42099 19.44 down up incorrect
538607.BSE Toyam Industries Limited 20230301 0 15.7 16.29 15.7 15.96 743419 15.96 up down incorrect
538611.BSE Real Touch Finance Limited 20230301 0 36.9 39.49 36.9 39.49 42 39.49 up down incorrect
538635.BSE Snowman Logistics Limited 20230301 0 33.8 34.35 33.8 34.16 11397 34.16 up down incorrect
538647.BSE Purshottam Investofin Limited 20230301 0 19.55 19.55 19.55 19.55 1 19.55
538653.BSE Ejecta Marketing Limited 20230301 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230301 0 470.5 479.5 469.75 476.15 4007 476.15 up down incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230301 0 40.1 40.1 35.02 35.4 1543 35.4 down up incorrect
538708.BSE Econo Trade (India) Limited 20230301 0 8.59 8.98 8.01 8.64 636 8.64 up down incorrect
538713.BSE Atishay Limited 20230301 0 30.8 32.69 30.65 31.59 235 31.59 up down incorrect
538714.BSE Suchitra Finance & Trading Company Limited 20230301 0 45.78 49 45.3 48.2 954 48.2 up down incorrect
538715.BSE Dhabriya Polywood Limited 20230301 0 107.2 116 107.2 110.4 2443 110.4 up down incorrect
538716.BSE Aryaman Capital Markets Limited 20230301 0 64.99 64.99 64.99 64.99 2500 64.99
538730.BSE PDS Multinational Fashions Limited 20230301 0 324 335 323.95 329.9 1020 329.9 up down incorrect
538732.BSE Vibrant Global Capital Limited 20230301 0 51.45 51.45 44.53 50.65 67 50.65 down down correct
538734.BSE Ceinsys Tech Limited 20230301 0 136.1 136.15 136 136.15 85 136.15 up up correct
538770.BSE Crane Infrastructure Limited 20230301 0 13.15 13.15 12.07 12.4 1826 12.4 down down correct
538772.BSE Niyogin Fintech Limited 20230301 0 33.25 34.95 33.25 33.31 19750 33.31 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230301 0 16.4 18.7 16.4 18.43 54370 18.43 up up correct
538787.BSE Goenka Business & Finance Limited 20230301 0 7.17 7.67 7.17 7.37 2045 7.37 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230301 0 265 276 265 269.05 476 269.05 up up correct
538812.BSE Aanchal Ispat Limited 20230301 0 11.3 11.9 11.15 11.87 43509 11.87 up up correct
538817.BSE Captain Pipes Limited 20230301 0 25.9 25.9 24.6667 24.6667 120000 24.6667 down down correct
538833.BSE Anubhav Infrastructure Limited 20230301 0 10.16 10.16 9.68 10.16 11790 10.16
538835.BSE Intellect Design Arena Limited 20230301 0 450.3 457.95 450.3 457.1 10209 457.1 up up correct
538836.BSE Monte Carlo Fashions Limited 20230301 0 570.3 588.35 560.75 575.2 3003 575.2 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230301 0 50 51.99 48.4 49.61 5930 49.61 down down correct
538890.BSE M.K. Exim (India) Limited 20230301 0 83 85.9 82 84.18 21289 84.18 up up correct
538891.BSE Magellanic Cloud Limited 20230301 0 505.95 505.95 501 503.55 70587 503.55 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230301 0 203.55 204.25 201.8 203.1 46 203.1 down down correct
538922.BSE Cosyn Limited 20230301 0 19.6 20.95 19.6 20.7 631 20.7 up up correct
538943.BSE Sonal Mercantile Limited 20230301 0 84.8 85.74 71.4 85.74 3662 85.74 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230301 0 1.92 2 1.92 1.92 4101 1.92
538961.BSE Genus Paper & Boards Limited 20230301 0 15.63 15.63 14.86 14.99 24195 14.99 down down correct
538962.BSE Minda Corporation Limited 20230301 0 192.8 206.5 192.8 205.85 125979 205.85 up up correct
538964.BSE Mercury Laboratories Limited 20230301 0 630 638 595 638 90 638 up up correct
538979.BSE Greenlam Industries Limited 20230301 0 304.45 309.6 303.1 306.85 367 306.85 up up correct
538987.BSE Talbros Engineering Limited 20230301 0 479 485 452.8 470 4383 470 down down correct
539006.BSE PTC Industries Limited 20230301 0 2321 2555 2321 2530.25 3793 2530.25 up up correct
539009.BSE GBL Industries Limited 20230301 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230301 0 8.02 8.02 8.02 8.02 270 8.02
539017.BSE Star Housing Finance Limited 20230301 0 48.5 50.4 48.13 48.61 233071 48.61 up up correct
539032.BSE Fraser and Company Limited 20230301 0 10 10.23 9.81 9.84 38471 9.84 down down correct
539041.BSE SVP Housing Limited 20230301 0 41.23 45.29 41.23 45.12 137500 45.12 up up correct
539042.BSE AGI Infra Limited 20230301 0 494.85 504.85 480.05 494.9 1468 494.9 up up correct
539043.BSE BKM Industries Limited 20230301 0 1.01 1.05 1.01 1.04 27868 1.04 up up correct
539045.BSE Manaksia Aluminium Company Limited 20230301 0 23.5 23.5 20.95 21.19 55419 21.19 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230301 0 16.7 17.05 16.55 16.55 208 16.55 down down correct
539113.BSE Paul Merchants Limited 20230301 0 1275 1275 1235.1 1254.3 274 1254.3 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230301 0 16.95 16.95 16 16 27 16 down down correct
539118.BSE VRL Logistics Limited 20230301 0 547.05 565.4 540.9 562.65 11205 562.65 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230301 0 16.7 16.95 15.8 16.32 91401 16.32 down down correct
539132.BSE Vegetable Products Limited 20230301 0 36.75 38.1 35.35 36.43 1851 36.43 down down correct
539141.BSE UFO Moviez India Limited 20230301 0 75.5 78.2 75.25 77.15 10828 77.15 up up correct
539148.BSE Shivalik Rasayan Limited 20230301 0 645 697.35 642.85 665.95 2470 665.95 up up correct
539150.BSE PNC Infratech Limited 20230301 0 275 278.2 269.9 271.6 46086 271.6 down down correct
539151.BSE Arfin India Limited 20230301 0 21 23 19.51 21.45 46394 21.45 up up correct
539174.BSE Helpage Finlease Limited 20230301 0 15.45 15.45 15.45 15.45 35 15.45
539176.BSE Hawa Engineers Limited 20230301 0 73.25 73.25 67.5 69.83 1937 69.83 down down correct
539195.BSE POCL Enterprises Limited 20230301 0 123 127.8 118 118.85 13164 118.85 down down correct
539196.BSE Amba Enterprises Limited 20230301 0 55.9 55.9 51.47 52.37 18595 52.37 down down correct
539197.BSE Devhari Exports (India) Limited 20230301 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230301 0 4.99 4.99 4.71 4.81 33041 4.81 down down correct
539217.BSE Srestha Finvest Limited 20230301 0 1.21 1.23 1.15 1.15 93504 1.15 down down correct
539219.BSE Mauria Udyog Limited 20230301 0 6.18 6.18 6.18 6.18 31500 6.18
539221.BSE Sportking India Limited 20230301 0 654.55 682.15 654.55 663.4 1795 663.4 up up correct
539222.BSE VMV Holidays Limited 20230301 0 95 95 94.9 94.95 10000 94.95 down up incorrect
539223.BSE Ambition Mica Limited 20230301 0 5 5.75 5 5.73 215 5.73 up down incorrect
539227.BSE Loyal Equipments Limited 20230301 0 69 70 66.11 69.05 12317 69.05 up down incorrect
539228.BSE Gala Global Products Limited 20230301 0 7.8 7.8 7.8 7.8 46216 7.8
539229.BSE Majestic Research Services and Solutions Limited 20230301 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230301 0 32.7 32.7 30.8 31 1563 31 down up incorrect
539252.BSE Shyam Century Ferrous Limited 20230301 0 17.2 18.39 17 17.91 19016 17.91 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230301 0 23 24.99 23 24.68 67 24.68 up up correct
539275.BSE Mangalam Seeds Limited 20230301 0 138.1 152.45 138.1 152.45 5244 152.45 up up correct
539276.BSE Kaya Limited 20230301 0 268.8 280.95 268.4 275.4 874 275.4 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230301 0 4.6 4.89 4.5 4.69 162343 4.69 up down incorrect
539289.BSE Majesco Limited 20230301 0 119.25 121 117 118.65 2506 118.65 down up incorrect
539290.BSE Oswal Greentech Limited 20230301 0 19.55 20 19.38 19.76 20967 19.76 up down incorrect
539300.BSE A.K. Spintex Limited 20230301 0 74.1 83.5 72.6 81.17 7990 81.17 up down incorrect
539301.BSE Arvind SmartSpaces Limited 20230301 0 249.7 263.65 249 261.25 2339 261.25 up up correct
539302.BSE Power Mech Projects Limited 20230301 0 2066 2066 2028.7 2047.45 914 2047.45 down down correct
539309.BSE Rama Steel Tubes Limited 20230301 0 31.85 33.33 31.7 33.32 444676 33.32 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230301 0 87.4 92.5 87.2 91.74 3094 91.74 up up correct
539332.BSE Navkar Corporation Limited 20230301 0 50.65 52.99 50.55 52.24 17264 52.24 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230301 0 3.53 3.87 3.53 3.86 31474 3.86 up up correct
539353.BSE Sal Automotive Limited 20230301 0 245.3 264.9 245.25 261.9 708 261.9 up up correct
539354.BSE Polyspin Exports Limited 20230301 0 56.8 56.8 55.8 55.8 65 55.8 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230301 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230301 0 19.45 20.4 18.48 18.48 1900 18.48 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230301 0 106.65 126.8 106.65 120.85 8654 120.85 up up correct
539400.BSE Mallcom (India) Limited 20230301 0 683.95 735.65 683.95 720.2 764 720.2 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230301 0 63.35 64.02 62.86 63.73 5458 63.73 up up correct
539428.BSE Tejnaksh Healthcare Limited 20230301 0 93 93 87.1 88.97 38297 88.97 down down correct
539447.BSE Beardsell Limited 20230301 0 23 23 21.45 22.37 3512 22.37 down down correct
539448.BSE InterGlobe Aviation Limited 20230301 0 1865.05 1866.25 1831.55 1842.5 7145 1842.5 down down correct
539450.BSE S H Kelkar and Company Limited 20230301 0 113.15 114 110.5 111 7630 111 down down correct
539455.BSE Aryavan Enterprise Limited 20230301 0 22.85 22.85 22.85 22.85 0 22.85
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230301 0 1.18 1.19 1.17 1.18 1483998 1.18
539479.BSE GTV Engineering Limited 20230301 0 226.4 234.95 223.5 226.85 639 226.85 up up correct
539518.BSE Uday Jewellery Industries Limited 20230301 0 102.55 107.85 100.8 104.15 2367 104.15 up up correct
539525.BSE Navketan Merchants Limited 20230301 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230301 0 488.8 488.8 467 484.95 8 484.95 down down correct
539542.BSE Lux Industries Limited 20230301 0 1278.1 1355.8 1272 1333.5 8906 1333.5 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230301 0 738.1 759.8 730.5 743.15 17352 743.15 up up correct
539562.BSE Kayel Securities Ltd 20230301 0 35.75 35.99 34.65 35.64 17246 35.64 down down correct
539593.BSE Shivansh Finserve Limited 20230301 0 3.49 3.5 3.22 3.25 3836 3.25 down down correct
539594.BSE Mishtann Foods Limited 20230301 0 8.15 9.04 8 8.98 3436379 8.98 up up correct
539597.BSE Jindal Stainless (Hisar) Limited 20230301 0 425 507.55 411 506.55 16418 506.55 up up correct
539636.BSE Precision Camshafts Limited 20230301 0 94 96.83 94 95.11 2739 95.11 up up correct
539658.BSE TeamLease Services Limited 20230301 0 2520.55 2552 2520.55 2537.8 649 2537.8 up up correct
539659.BSE Vidli Restaurants Limited 20230301 0 34.5 37.65 34.5 37.65 81 37.65 up up correct
539660.BSE Best Agrolife Limited 20230301 0 1108.15 1135.25 1108.15 1125.9 3530 1125.9 up up correct
539661.BSE Ace Men Engg Works Limited 20230301 0 73 73 69 69 4404 69 down down correct
539678.BSE Quick Heal Technologies Limited 20230301 0 146.65 152.25 145.95 150.85 3008 150.85 up up correct
539679.BSE Kapil Raj Finance Limited 20230301 0 17.3 17.3 17.3 17.3 0 17.3
539686.BSE K.P. Energy Limited 20230301 0 325 334 317.95 329.65 29882 164.825 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230301 0 855 877.2 808 868.05 6817 868.05 up up correct
539742.BSE Simbhaoli Sugars Limited 20230301 0 20.15 21 20.15 20.48 26213 20.48 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230301 0 4.18 4.18 4.18 4.18 0 4.18
539785.BSE Pudumjee Paper Products Limited 20230301 0 38.8 39.5 38.7 38.91 13009 38.91 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230301 0 280 280 271.65 274.35 7293 274.35 down down correct
539798.BSE Umiya Tubes Limited 20230301 0 5.91 5.91 5.91 5.91 105 5.91
539799.BSE Bharat Wire Ropes Limited 20230301 0 95.3 105.25 93.35 104.49 36313 104.49 up up correct
539800.BSE Chd Chemicals Limited 20230301 0 5.76 5.77 5.6 5.6 3699 5.6 down down correct
539807.BSE Infibeam Avenues Limited 20230301 0 15.94 16.2 15.85 15.98 1114775 15.98 up up correct
539814.BSE Le Lavoir Limited 20230301 0 43.39 43.39 37.5 40.26 51331 40.26 down down correct
539835.BSE Superior Finlease Limited 20230301 0 2.13 2.13 1.82 1.85 4608 1.85 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230301 0 889 895 873 889.85 3230 889.85 up up correct
539841.BSE Lancer Container Lines Limited 20230301 0 170.05 175 170.05 173.5 4282 173.5 up up correct
539871.BSE Thyrocare Technologies Limited 20230301 0 451.2 454.75 449.45 450.45 1128 450.45 down down correct
539874.BSE Ujjivan Financial Services Limited 20230301 0 265.85 272.35 265 270.95 5974 270.95 up down incorrect
539883.BSE Pilani Investment and Industries Corporation Limited 20230301 0 1763.1 1777.9 1761.45 1772.5 47 1772.5 up down incorrect
539884.BSE Darshan Orna Limited 20230301 0 3.44 3.51 3.26 3.36 37867 3.36 down up incorrect
539894.BSE Madhav Infra Projects Ltd 20230301 0 4.13 4.28 4 4.12 225154 4.12 down up incorrect
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230301 0 9 9.17 8.83 8.87 89185 8.87 down up incorrect
539956.BSE TAAL Enterprises Limited 20230301 0 1604.95 1605 1520 1584.95 659 1584.95 down up incorrect
539963.BSE Zeal Aqua Limited 20230301 0 7.59 7.69 7.42 7.5 67032 7.5 down up incorrect
539978.BSE Quess Corp Limited 20230301 0 345.25 359.65 345.25 347.6 40997 347.6 up down incorrect
539984.BSE Hindusthan Urban Infrastructure Limited 20230301 0 1691 1710 1691 1691.15 26 1691.15 up down incorrect
539986.BSE Commercial Syn Bags Limited 20230301 0 94 97 94 95.56 38792 95.56 up down incorrect
540047.BSE Dilip Buildcon Limited 20230301 0 196 200 195.6 196.95 17974 196.95 up down incorrect
540048.BSE S.P. Apparels Limited 20230301 0 311.2 327 307.25 320.5 3097 320.5 up down incorrect
540064.BSE Future Retail Limited 20230301 0 3.06 3.18 2.88 3.07 1202533 3.07 up down incorrect
540073.BSE BLS International Services Limited 20230301 0 155.3 164.3 154.45 161.95 80154 161.95 up down incorrect
540078.BSE Mitsu Chem Plast Limited 20230301 0 185 190 180.05 184.6 4028 184.6 down up incorrect
540083.BSE TV Vision Limited 20230301 0 2.3 2.4 2.3 2.4 2083 2.4 up down incorrect
540108.BSE Tiaan Consumer Limited 20230301 0 3.85 3.85 3.34 3.44 4227 3.44 down up incorrect
540124.BSE G N A Axles Limited 20230301 0 901.1 914.5 896.45 911.45 5410 911.45 up down incorrect
540143.BSE Sagarsoft (India) Limited 20230301 0 140.3 144.55 140.3 141.85 1249 141.85 up down incorrect
540145.BSE Valiant Organics Limited 20230301 0 403 410.95 402.95 408.85 931 408.85 up down incorrect
540146.BSE Aditya Consumer Marketing Limited 20230301 0 51.95 51.95 51.95 51.95 1000 51.95
540147.BSE Shashijit Infraprojects Limited 20230301 0 35.5 36.79 34.2 36.43 49979 36.43 up down incorrect
540173.BSE PNB Housing Finance Limited 20230301 0 600 609.65 595.4 598.9 38242 598.9 down down correct
540203.BSE Sheela Foam Limited 20230301 0 1176.55 1176.6 1135 1144.4 1037 1144.4 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230301 0 12.5 13.03 12.39 13.03 4082 13.03 up up correct
540212.BSE TCI Express Limited 20230301 0 1578.9 1598.15 1545.1 1574.85 444 1574.85 down down correct
540222.BSE Laurus Labs Limited 20230301 0 313.05 316.8 313.05 314.2 18895 314.2 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230301 0 60 60.9 58.55 60.48 34685 60.48 up up correct
540311.BSE Jitf Infralogistics Ltd 20230301 0 91.95 93.88 90.01 92.89 565 92.89 up up correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230301 0 6 6 5.97 5.97 5776 5.97 down down correct
540366.BSE Music Broadcast Limited 20230301 0 11.4 11.7 11.26 11.51 53011 11.51 up up correct
540376.BSE Avenue Supermarts Limited 20230301 0 3422 3474.45 3422 3438.9 5683 3438.9 up up correct
540401.BSE Maximus International Limited 20230301 0 14.3 14.69 14.2 14.59 113758 14.59 up up correct
540403.BSE CL Educate Limited 20230301 0 53.35 56.25 53.35 55.14 13650 55.14 up up correct
540497.BSE S Chand and Company Limited 20230301 0 174 184.45 174 184.3 430 184.3 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230301 0 43.65 44.95 43.65 44.83 492545 44.83 up up correct
540544.BSE PSP Projects Limited 20230301 0 670.55 683.75 668.55 679.7 4859 679.7 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230301 0 14.98 14.98 13 13.8 9645 13.8 down down correct
540575.BSE Star Cement Limited 20230301 0 108.5 111.2 108.5 110.2 15668 110.2 up up correct
540590.BSE Riddhi Corporate Services Limited 20230301 0 355.95 355.95 322.35 337.65 46 337.65 down up incorrect
540595.BSE Tejas Networks Limited 20230301 0 560 574.5 557 569.95 28794 569.95 up down incorrect
540596.BSE Eris Lifesciences Limited 20230301 0 633.95 639.6 627.4 630.9 1571 630.9 down up incorrect
540615.BSE 7NR Retail Limited 20230301 0 0.66 0.66 0.65 0.66 938471 0.66
540642.BSE Salasar Techno Engineering Limited 20230301 0 42.75 43.59 42.45 42.79 14233 42.79 up down incorrect
540648.BSE Palash Securities Limited 20230301 0 108.35 111.45 105.5 111.45 173 111.45 up down incorrect
540649.BSE Avadh Sugar & Energy Limited 20230301 0 420.7 434 418.75 430.95 3535 430.95 up down incorrect
540650.BSE Magadh Sugar & Energy Limited 20230301 0 320 321.4 312.85 314.95 260 314.95 down up incorrect
540651.BSE Jigar Cables Limited 20230301 0 25.1 25.1 25.1 25.1 0 25.1
540653.BSE Sintex Plastics Technology Limited 20230301 0 1.91 1.99 1.91 1.91 7246049 1.91
540673.BSE SIS Limited 20230301 0 357.9 361 350 355.15 1226 355.15 down up incorrect
540678.BSE Cochin Shipyard Limited 20230301 0 451.65 466.65 451.65 465.15 17338 465.15 up down incorrect
540679.BSE Sms Lifesciences India Ltd. 20230301 0 558 558 542.5 550.4 51 550.4 down up incorrect
540680.BSE KIOCL Limited 20230301 0 190.65 202.25 190.55 195.1 8357 195.1 up down incorrect
540686.BSE Smruthi Organics Limited 20230301 0 125.95 125.95 120.55 123.5 2638 123.5 down up incorrect
540692.BSE Apex Frozen Foods Limited 20230301 0 215 216.1 213 214.4 686 214.4 down up incorrect
540702.BSE Lasa Supergenerics Limited 20230301 0 24.4 24.75 24.26 24.54 5203 24.54 up down incorrect
540704.BSE Matrimony.com Limited 20230301 0 507.15 525.85 507.15 515.55 1448 515.55 up down incorrect
540709.BSE Reliance Home Finance Limited 20230301 0 2.85 3 2.72 2.92 350404 2.92 up down incorrect
540710.BSE Capacit'e Infraprojects Limited 20230301 0 123 129.4 123 127.25 16276 127.25 up down incorrect
540715.BSE Sagar Diamonds Limited 20230301 0 57.55 60 57.55 60 9000 60 up down incorrect
540716.BSE ICICI Lombard General Insurance Company Limited 20230301 0 1134.7 1134.7 1091.55 1100.1 7326 1100.1 down up incorrect
540719.BSE SBI Life Insurance Company Limited 20230301 0 1120.6 1122.7 1109.15 1118.5 12728 1118.5 down up incorrect
540724.BSE Prataap Snacks Limited 20230301 0 799.4 799.5 783.25 784.5 107 784.5 down up incorrect
540726.BSE Trident Texofab Limited 20230301 0 66.6 68 63.65 67.42 4654 67.42 up up correct
540729.BSE Vanta Bioscience Limited 20230301 0 70.01 76.49 70.01 76.49 2250 76.49 up up correct
540730.BSE Mehai Technology Limited 20230301 0 15.1 15.17 15.1 15.17 8726 15.17 up up correct
540735.BSE IRIS Business Services Limited 20230301 0 80.26 80.26 78.15 78.93 2569 78.93 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230301 0 272.9 272.9 251.9 256.25 7736 256.25 down down correct
540743.BSE Godrej Agrovet Limited 20230301 0 436 444.5 436 440.3 6321 440.3 up up correct
540749.BSE MAS Financial Services Limited 20230301 0 814.2 840.35 812.1 813.2 637 813.2 down down correct
540750.BSE Indian Energy Exchange Limited 20230301 0 144.45 148.25 143.95 147.5 238921 147.5 up up correct
540755.BSE General Insurance Corporation of India 20230301 0 143.15 145.15 142.3 143.15 47514 143.15
540756.BSE Kaarya Facilities and Services Limited 20230301 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230301 0 525.05 535 520 523.15 1272 523.15 down down correct
540768.BSE Mahindra Logistics Limited 20230301 0 370.1 374.15 365.05 371.25 3243 371.25 up up correct
540769.BSE The New India Assurance Company Limited 20230301 0 101.45 103.65 100.7 102.9 37044 102.9 up up correct
540775.BSE Khadim India Ltd 20230301 0 196.55 203.95 194.2 199.55 1562 199.55 up up correct
540776.BSE 5paisa Capital Ltd. 20230301 0 274.5 278.3 272.95 277.4 3016 277.4 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230301 0 487.25 490.75 484.4 489.7 37974 489.7 up up correct
540782.BSE Sanghvi Brands Ltd 20230301 0 27.95 29.64 26.84 27.99 10000 27.99 up up correct
540789.BSE Diligent Media Corporation Limited 20230301 0 3.07 3.09 2.79 2.88 5093 2.88 down down correct
540797.BSE Shalby Ltd. 20230301 0 124.45 127.5 124.05 126.65 6813 126.65 up up correct
540798.BSE Future Supply Chain Solutions Ltd. 20230301 0 17.65 18 17.65 17.75 837 17.75 up up correct
540809.BSE Mrc Exim Ltd. 20230301 0 59 59 55.5 57.47 105694 57.47 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230301 0 23.1 24.5 22.9 23.61 4362 23.61 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230301 0 304.05 312.4 301.55 307.2 9914 307.2 up up correct
540901.BSE Praxis Home Retail Ltd. 20230301 0 23 23 21.7 22.38 4494 22.38 down down correct
540902.BSE Amber Enterprises India Ltd. 20230301 0 1904.95 1904.95 1888 1891.55 2177 1891.55 down down correct
540937.BSE Medico Remedies Ltd 20230301 0 338.8 351.05 337.55 344.2 217 344.2 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230301 0 20.1 21.57 19.85 21.56 349993 21.56 up up correct
540975.BSE Aster DM Healthcare Ltd 20230301 0 221.55 223.2 217 219.4 9611 219.4 down down correct
541019.BSE H.G. Infra Engineering Limited 20230301 0 713.45 736.75 701.65 729.75 16766 729.75 up up correct
541083.BSE Inflame Appliances Limited 20230301 0 444.9 444.95 435 441.4 4750 441.4 down down correct
541096.BSE Bharat Parenterals Limited 20230301 0 345 352.95 345 345 34 345
541143.BSE Bharat Dynamics Limited 20230301 0 938.05 984.5 932.05 965 76928 965 up up correct
541144.BSE Active Clothing Co Limited 20230301 0 41.7 43 41.65 42.98 103 42.98 up up correct
541153.BSE Bandhan Bank Limited 20230301 0 228.35 235.9 228.35 235 182992 235 up up correct
541163.BSE Sandhar Technologies Limited 20230301 0 221.6 222.65 217.05 220.35 4802 220.35 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230301 0 195.35 201.4 195.35 200.2 16867 200.2 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230301 0 48.1 51.3 47.9 51.03 11665 51.03 up up correct
541233.BSE Lemon Tree Hotels Limited 20230301 0 78.4 80.75 77.67 78.8 589144 78.8 up up correct
541269.BSE Chemfab Alkalis Limited 20230301 0 264.95 270.1 264.4 266.35 642 266.35 up up correct
541301.BSE Orient Electric Limited 20230301 0 275 275.6 271.6 275 7564 275
541336.BSE IndoStar Capital Finance Limited 20230301 0 134.85 134.85 131.55 132.85 911 132.85 down down correct
541352.BSE Megastar Foods Limited 20230301 0 237.05 237.05 232.95 234.2 98 234.2 down down correct
541400.BSE ZIM Laboratories Limited 20230301 0 83.21 83.21 78 81.8 2687 81.8 down down correct
541450.BSE Adani Green Energy Limited 20230301 0 505.05 509.8 505.05 509.8 164697 509.8 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230301 0 359.75 369.55 358.45 364.35 5133 364.35 up up correct
541545.BSE Talwalkars Healthclubs Limited 20230301 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230301 0 0.81 0.83 0.79 0.8 34687 0.8 down down correct
541556.BSE RITES Limited 20230301 0 325.1 336 325.1 334.75 15814 334.75 up up correct
541557.BSE Fine Organic Industries Limited 20230301 0 4615.9502 4714.4502 4607.7002 4650.1001 1265 4650.1001 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230301 0 49.84 49.84 49 49 2 49 down down correct
541700.BSE TCNS Clothing Co. Limited 20230301 0 457.2 466.5 455.5 460.25 1109 460.25 up up correct
541770.BSE CreditAccess Grameen Limited 20230301 0 960 975.2 959.85 966.4 1465 966.4 up up correct
541929.BSE Synergy Green Industries Limited 20230301 0 120.1 125.5 120.05 123.4 755 123.4 up up correct
541956.BSE Ircon International Limited 20230301 0 51.51 53.65 51.51 53.35 446106 53.35 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230301 0 484.9 484.9 484 484.45 394 484.45 down down correct
541974.BSE Manorama Industries Limited 20230301 0 943.65 964.7 932.6 938.55 280 938.55 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230301 0 408.4 440.2 408.4 436.75 46781 436.75 up up correct
542012.BSE A-1 Acid Limited 20230301 0 327.4 330.05 326.65 328.05 39877 328.05 up up correct
542013.BSE Dolfin Rubbers Limited 20230301 0 123.85 124.75 119.35 124.6 2036 124.6 up up correct
542019.BSE Shubham Polyspin Limited 20230301 0 21.85 22 21.2 21.78 14479 21.78 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230301 0 322.25 325.2 316.65 318.45 9601 318.45 down down correct
542206.BSE Nivaka Fashions Limited 20230301 0 3.26 3.26 3 3.15 4573 3.15 down down correct
542231.BSE Nila Spaces Limited 20230301 0 2.71 2.71 2.48 2.7 58395 2.7 down down correct
542233.BSE Trejhara Solutions Limited 20230301 0 60.95 62.9 59.87 60.22 5519 60.22 down down correct
542333.BSE RPSG Ventures Limited 20230301 0 399.9 428.95 399.9 425.35 4132 425.35 up up correct
542351.BSE Gloster Limited 20230301 0 658.85 685 648 655.6 1985 655.6 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230301 0 121.6 132.85 121.6 129.3 3305 129.3 up up correct
542383.BSE Ritco Logistics Limited 20230301 0 135.25 140.95 130.6 135.2 3914 135.2 down down correct
542399.BSE Chalet Hotels Limited 20230301 0 356.95 369.85 356.95 363.6 4786 363.6 up up correct
542460.BSE The Anup Engineering Limited 20230301 0 1180 1180.8 1105.05 1111.9 3805 1111.9 down down correct
542484.BSE Arvind Fashions Limited 20230301 0 280.95 280.95 274.9 277 17144 277 down down correct
542597.BSE MSTC Limited 20230301 0 272 276.55 271 274.35 9868 274.35 up up correct
542602.BSE Embassy Office Parks REIT 20230301 0 303.9 306.41 303.9 304.84 11752 304.84 up up correct
542627.BSE Chandni Machines Limited 20230301 0 14.5 15.95 14.5 15.05 1553 15.05 up up correct
542649.BSE Rail Vikas Nigam Limited 20230301 0 57.4 59.35 56.15 58.52 1753124 58.52 up up correct
542650.BSE Metropolis Healthcare Limited 20230301 0 1305.05 1337.95 1302.4 1330.35 3520 1330.35 up up correct
542651.BSE KPIT Technologies Limited 20230301 0 830.5 849 825.75 844.2 94266 844.2 up up correct
542655.BSE Vikas Multicorp Limited 20230301 0 3.75 4.05 3.75 3.9 2248019 3.9 up up correct
542665.BSE Neogen Chemicals Limited 20230301 0 1257.2 1324.35 1257.2 1303.2 3306 1303.2 up up correct
542667.BSE White Organic Retail Limited 20230301 0 57.38 57.38 57.38 57.38 3063 57.38
542669.BSE BMW Industries Ltd. 20230301 0 32.7 32.8 31.8 32.16 1222 32.16 down down correct
542670.BSE Artemis Electricals Limited 20230301 0 106 106.25 106 106.25 2360 106.25 up up correct
542677.BSE Mahesh Developers Limited 20230301 0 11.6 11.6 11.6 11.6 1297 11.6
542684.BSE Prakash Pipes Limited 20230301 0 151 154.45 149.25 152.45 4857 152.45 up up correct
542685.BSE Digicontent Limited 20230301 0 16.05 16.1 15.5 15.92 2286 15.92 down down correct
542721.BSE Anand Rayons Ltd. 20230301 0 41.6 41.6 38.21 39.17 31527 39.17 down down correct
542725.BSE SBC Exports Ltd. 20230301 0 15.96 16.24 15.2 16 463592 16 up up correct
542729.BSE DCM Nouvelle Ltd. 20230301 0 133.95 135.65 132.45 133.2 119 133.2 down down correct
542752.BSE Affle India Ltd. 20230301 0 1023.95 1025.95 1013.05 1021.35 5298 1021.35 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230301 0 570.55 586.3 562 564.35 2005 564.35 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230301 0 292 295.9 289.4 294.8 10018 294.8 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230301 0 1736 1778.5 1700 1769.15 26976 442.2875 up up correct
542773.BSE IIFL Securities Ltd. 20230301 0 54.2 56.55 54.1 55.59 30557 55.59 up up correct
542774.BSE APM Finvest Ltd. 20230301 0 221.1 242 221.1 234.5 13001 234.5 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230301 0 3144.05 3215.2 3144.05 3211.05 4092 3211.05 up up correct
542851.BSE Gensol Engineering Ltd. 20230301 0 895 919.5 880 904.65 24700 904.65 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230301 0 15.25 15.8 15.25 15.64 58667 15.64 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230301 0 12.8 13.4 12.8 13.37 3829 13.37 up up correct
542865.BSE Anuroop Packaging Ltd. 20230301 0 40 46 39.95 45 55000 45 up up correct
542867.BSE CSB Bank Ltd. 20230301 0 230 230.95 228.25 229.5 10882 229.5 down down correct
543282.BSE Niks Technology Limited 20230301 0 221 221 221 221 1200 221
570001.BSE Tata Motors Limited 20230301 0 218.85 223.85 218.85 221.5 112927 221.5 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230301 0 917.9 936.25 917.9 931.45 672 931.45 up up correct
590006.BSE Amrutanjan Health Care Limited 20230301 0 616.95 624.35 607.7 623.7 2709 623.7 up up correct
590018.BSE Hisar Metal Industries Limited 20230301 0 135 140.2 135 136.85 1238 136.85 up up correct
590021.BSE Bharat Rasayan Limited 20230301 0 8746.3 8875.3 8643 8670.6 142 8670.6 down down correct
590022.BSE Eastern Silk Industries Limited 20230301 0 2.9 2.9 2.71 2.9 13995 2.9
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230301 0 237.35 242.8 231 232.6 22589 232.6 down up incorrect
590025.BSE Ginni Filaments Limited 20230301 0 21.1 23.05 21.1 22.99 8956 22.99 up down incorrect
590030.BSE Southern Petrochemical Industries Corporation Limited 20230301 0 57.75 60.4 57.75 59.77 146637 59.77 up down incorrect
590031.BSE De Nora India Limited 20230301 0 855.7 939.5 854.1 917.45 5020 917.45 up down incorrect
590051.BSE Saksoft Limited 20230301 0 141.35 146.5 141.35 144.45 46004 144.45 up down incorrect
590062.BSE The Andhra Sugars Limited 20230301 0 118.3 120 117.45 119.3 4409 119.3 up down incorrect
590071.BSE Sundaram Finance Limited 20230301 0 2289 2309.1 2278.8 2303.65 243 2303.65 up down incorrect
590072.BSE Sundaram Brake Linings Limited 20230301 0 298 300.3 295.55 296.15 447 296.15 down up incorrect
590073.BSE Wheels India Limited 20230301 0 511.35 518.15 511.35 515.8 217 515.8 up down incorrect
590075.BSE Lambodhara Textiles Limited 20230301 0 140.15 146.5 140.15 144.95 6014 144.95 up down incorrect
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230301 0 47.4 47.69 47.4 47.58 772 47.58 up down incorrect
590134.BSE Madras Fertilizers Limited 20230301 0 55.8 57.71 55.7 56.89 20968 56.89 up up correct
5PAISA.BSE 5paisa Capital Limited 20230301 0 274.5 278.3 272.95 277.4 3016 277.4 up up correct
AARTIIND.BSE Aarti Industries Limited 20230301 0 528.05 539.5 528.05 538.5 42043 538.5 up up correct
AAVAS.BSE Aavas Financiers Limited 20230301 0 1835.75 1908.2 1835.5 1850.6 6622 1850.6 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230301 0 21.05 23.1 21.05 23.1 19 23.1 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230301 0 20252.3496 20650.6504 20173.25 20467.5996 156 20467.5996 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230301 0 83 83 81.6 81.87 3202 81.87 down down correct
ACE.BSE Action Construction Equipment Limited 20230301 0 343.15 357 341.65 352.9 201771 352.9 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230301 0 789.7 791.95 777.7 789.5 1491 789.5 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230301 0 1418 1580 1410 1564.55 1736654 1564.55 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230301 0 597 615.85 595 602.15 1920102 602.15 up up correct
ADANIPOWER.BSE Adani Power Limited 20230301 0 153.75 153.75 152.5 153.75 501366 153.75
ADANITRANS.BSE Adani Transmission Limited 20230301 0 630 674.65 630 674.65 184369 674.65 up up correct
ADCON.BSE Adcon Capital Services Limited 20230301 0 1.75 1.93 1.75 1.75 5061381 1.75
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230301 0 68.15 74.97 68.15 73.96 3523 73.96 up up correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230301 0 277.9 280.4 274.05 275.1 1469 275.1 down down correct
ADVIKCA.BSE Advik Capital Limited 20230301 0 4.23 4.28 4.12 4.2 480889 4.2 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230301 0 13.42 13.42 13.42 13.42 0 13.42
AJMERA.BSE Ajmera Realty & Infra India Limited 20230301 0 276.9 282 273.3 275.25 6133 275.25 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230301 0 9.09 9.41 8.92 9.23 71006 9.23 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230301 0 2125.1001 2163.25 2125.1001 2134.3999 459 2134.3999 up up correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230301 0 46.99 46.99 44.24 45.26 7856 45.26 down down correct
ALICON.BSE Alicon Castalloy Limited 20230301 0 787.5 828.75 783.6 820.8 643 820.8 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230301 0 63.9 66.94 62 66.8 1508 66.8 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230301 0 13 14.5 12.5 14.14 2143125 14.14 up up correct
AMAL.BSE Amal Ltd 20230301 0 225 229.85 222 225.2 1717 225.2 up up correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230301 0 559.95 572 555 568.05 30219 568.05 up up correct
AMDIND.BSE AMD Industries Limited 20230301 0 49.75 50.5 48.9 49.87 8003 49.87 up up correct
AMINTAN.BSE Amin Tannery Limited 20230301 0 1.95 2.09 1.95 1.98 33918 1.98 up up correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230301 0 21.15 22.2 21.15 21.8 34397 21.8 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230301 0 25.85 26.9 25.5 26.65 2833 26.65 up up correct
ANSINDUS.BSE ANS Industries Limited 20230301 0 10 10 10 10 5 10
APARINDS.BSE Apar Industries Limited 20230301 0 2305.05 2385.05 2305.05 2364.6001 5572 2364.6001 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230301 0 66.1 70 66.1 69.56 39769 69.56 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230301 0 34.4 34.4 34.4 34.4 6 34.4
ARFIN.BSE Arfin India Limited 20230301 0 21 23 19.51 21.45 46394 21.45 up up correct
ARMANFIN.BSE Arman Financial Services Limited 20230301 0 1401.95 1410 1392 1398.5 942 1398.5 down down correct
AROMAENT.BSE Aroma Enterprises (India) Limited 20230301 0 29.35 29.35 29.35 29.35 0 29.35
ARVIND.BSE Arvind Limited 20230301 0 82.2 84 82.1 82.4 77760 82.4 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230301 0 17 17.39 16.2 16.82 26215 16.82 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230301 0 7.31 7.31 7.31 7.31 1000 7.31
ASHRAM.BSE Ashram Online.com Limited 20230301 0 3.75 3.89 3.75 3.89 105 3.89 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230301 0 2828.5 2853.8999 2816.5 2841.3999 86784 2841.3999 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230301 0 39 39.76 38.75 38.94 71933 38.94 down down correct
ASMTEC.BSE ASM Technologies Limited 20230301 0 383 398 376 388.25 3108 388.25 up up correct
ASTRAL.BSE Astral Poly Technik Limited 20230301 0 1888.95 1931.6 1888.95 1902.75 19947 1427.0625 up up correct
ASYL.BSE Advance Syntex Limited 20230301 0 7.6 7.6 7.31 7.5 484 7.5 down down correct
ATUL.BSE Atul Auto Ltd 20230301 0 7050.1001 7164.25 7039.6001 7120.25 610 7120.25 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230301 0 64.05 64.77 62.25 63.79 16255 63.79 down down correct
AXISBANK.BSE Axis Bank Limited 20230301 0 846 868.9 845.25 865.25 189513 865.25 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230301 0 3660.5 3747.3 3640.95 3722.5 6271 3722.5 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230301 0 1082.05 1109.4 1082.05 1102.05 2426 1102.05 up up correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230301 0 1333.05 1359.95 1333.05 1344.6 36871 1344.6 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230301 0 12.51 13.35 12.51 13.12 1523495 13.12 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230301 0 6260.1001 6371.9502 6245.1001 6308.4502 1336 6308.4502 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230301 0 6095 6201.6001 6095 6156.7998 27126 6156.7998 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230301 0 42.9 44.65 42.6 44.09 5686 44.09 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230301 0 2049.95 2056 2012.2 2047.3 4278 2047.3 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230301 0 215.5 231.35 215.5 229.1 12031 229.1 up up correct
BAPACK.BSE B & A Packaging India Limited 20230301 0 185.15 197 185.15 186.35 1370 186.35 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230301 0 39 40.6 38.95 39.91 3722 39.91 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230301 0 1.21 1.24 1.17 1.22 784113 1.22 up up correct
BEEKAY.BSE Beekay Steel Industries Limited 20230301 0 407 407.3 390 401 557 401 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230301 0 547.15 547.7 540 546 133 546 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230301 0 51 51 51 51 1 51
BFLAFL.BSE BFL Asset Finvest Limited 20230301 0 17.3 17.5 17.06 17.12 7497 17.12 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230301 0 743 753.5 741.2 750.2 69054 750.2 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230301 0 63.2 67.96 63.2 67.95 311 67.95 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230301 0 140.35 141.55 135.7 137.1 33429 137.1 down down correct
BIOCON.BSE Biocon Limited 20230301 0 230.05 232.7 226.85 227.15 77370 227.15 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230301 0 46.05 46.15 44.6 45.1 7029 45.1 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230301 0 134.75 139.05 134.5 137.5 13619 137.5 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230301 0 360.95 364.05 360.85 362.85 5056 362.85 up up correct
BNL.BSE Beekay Niryat Limited 20230301 0 65.1 68.16 65.1 65.99 60415 65.99 up up correct
BODALCHEM.BSE Bodal Chemicals Limited 20230301 0 62.55 63.05 62.5 62.86 8932 62.86 up up correct
BORORENEW.BSE Borosil Renewables Ltd 20230301 0 463.1 479.85 463.1 476.2 20075 476.2 up up correct
BOSCHLTD.BSE Bosch Limited 20230301 0 17899.5 18369 17899.5 18301 853 18301 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230301 0 317 321 315.5 315.9 82433 315.9 down down correct
BRNL.BSE Bharat Road Network Limited 20230301 0 29.4 30.62 29.4 30.23 4137 30.23 up up correct
BSOFT.BSE BSOFT 20230301 0 275.05 279 274.35 277.05 69439 277.05 up up correct
BURGERKING.BSE Burger King India Limited 20230301 0 93.06 94.55 93.06 94.21 44680 94.21 up up correct
CANBK.BSE Canara Bank 20230301 0 279 289.45 279 288.6 222514 288.6 up up correct
CASTROLIND.BSE Castrol India Limited 20230301 0 115.25 116.6 113.8 115.15 58201 115.15 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230301 0 7.17 7.27 6.91 7.21 18380 7.21 up up correct
CEATLTD.BSE CEAT Limited 20230301 0 1380.85 1429.55 1373.7 1417.75 7215 1417.75 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230301 0 9 9.51 9 9.51 67451 9.51 up down incorrect
CESC.BSE CESC Limited 20230301 0 69.11 70 69.11 69.6 192165 69.6 up down incorrect
CGCL.BSE Capri Global Capital Limited 20230301 0 689.25 689.25 672.8 680.15 33659 680.15 down up incorrect
CGVAK.BSE CG-VAK Software and Exports Limited 20230301 0 371.95 376 364 369 1947 369 down up incorrect
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230301 0 151.2 160.95 151.2 158.3 37397 158.3 up down incorrect
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230301 0 165 169 163 165.5 1495 165.5 up down incorrect
CHITRTX.BSE Chitradurga Spintex Limited 20230301 0 25.6 25.6 25.6 25.6 0 25.6
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230301 0 2.84 2.84 2.84 2.84 234 2.84
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230301 0 751.1 771.65 751.1 766.85 14507 766.85 up up correct
CINEVISTA.BSE Cinevista Limited 20230301 0 11.3 11.49 10.8 11.34 4956 11.34 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230301 0 22.95 23.45 21.38 22.24 1928 22.24 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230301 0 1468.5 1486.55 1468.5 1479.35 10277 1479.35 up up correct
COMFINTE.BSE Comfort Intech Limited 20230301 0 33.9 33.9 31.05 31.97 35719 31.97 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230301 0 16.85 17.44 16.8 17 15852 17 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230301 0 59.96 61.85 59.96 61.12 35352 61.12 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230301 0 32.2 32.75 31.7 32.18 1410 32.18 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230301 0 20.25 20.25 19.85 19.85 16950 19.85 down down correct
CSL.BSE Continental Securities Limited 20230301 0 39.99 41.5 39.8 40.74 15577 40.74 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230301 0 46.7 51.29 46.7 51.29 85 51.29 up up correct
CUB.BSE City Union Bank Ltd 20230301 0 139.2 141.85 138.55 141.35 102320 141.35 up up correct
CYIENT.BSE Cyient Limited 20230301 0 945.45 963.9 941.85 951.35 12499 951.35 up up correct
DABUR.BSE Dabur India Limited 20230301 0 533.05 536.3 526.05 527.45 142457 527.45 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230301 0 45 51 43 44.95 26122 44.95 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230301 0 302.2 304.75 300.05 302.65 4104 302.65 up up correct
DCBBANK.BSE DCB Bank Limited 20230301 0 111.05 114.7 111.05 113.55 32094 113.55 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230301 0 14.67 14.67 14.67 14.67 0 14.67
DHRUV.BSE Dhruv Consultancy Services Limited 20230301 0 55.3 55.35 53.8 54.8 2420 54.8 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230301 0 585 598.45 584 592.75 15 592.75 up up correct
DOLAT.BSE Dolat Investments Limited 20230301 0 51.25 51.25 49.65 50.46 13398 50.46 down down correct
DOLLAR.BSE Dollar Industries Limited 20230301 0 318.3 366.15 316.75 358.65 51750 358.65 up up correct
DONEAR.BSE Donear Industries Limited 20230301 0 77.95 93.54 77.95 90.67 126581 90.67 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230301 0 4331.4502 4354.5 4298.3999 4346.9502 2596 4346.9502 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230301 0 222.1 222.1 222.1 222.1 2 222.1
DSSL.BSE Dynacons Systems and Solutions Ltd 20230301 0 344.05 373.65 344.05 354.55 8502 354.55 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230301 0 7.33 7.59 7.33 7.59 230 7.59 up up correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230301 0 82.2 83.55 82.2 82.93 64563 82.93 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230301 0 61.5 64 61.5 64 42 64 up up correct
DYNPRO.BSE Dynemic Products Limited 20230301 0 295.25 299 288 290.9 2596 290.9 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230301 0 5.33 5.34 5.01 5.28 12402 5.28 down down correct
EIHOTEL.BSE EIH Limited 20230301 0 158.95 164.65 157.5 159.7 37728 159.7 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230301 0 76.25 84.5 75.95 80.85 196381 80.85 up up correct
EMAMILTD.BSE Emami Limited 20230301 0 398.8 402.75 394.1 395.3 3135 395.3 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230301 0 65.3 69 65.3 66.27 2607 66.27 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230301 0 1233.4 1267.5 1233.4 1244.15 1306 1244.15 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230301 0 18.15 18.6 18.1 18.4 2002 18.4 up up correct
ENGINERSIN.BSE Engineers India Limited 20230301 0 70.6 73.2 70.6 72.55 55097 72.55 up up correct
ENTRINT.BSE Enterprise International Limited 20230301 0 15.4 16.9 15.4 16.06 1963 16.06 up up correct
ESCORTS.BSE Escorts Limited 20230301 0 2065.05 2092 2050 2082.8501 5755 2082.8501 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230301 0 8.92 9.35 8.92 9.11 19677 9.11 up up correct
ESTER.BSE Ester Industries Limited 20230301 0 92.3 94.6 91.99 93.74 12953 93.74 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230301 0 315.45 319.05 305 308.05 11549 308.05 down down correct
EVERESTO.BSE Everest Organics Limited 20230301 0 101.4 101.4 97.25 100.16 1928 100.16 down up incorrect
FEL.BSE Future Enterprises Limited 20230301 0 1.05 1.13 1.05 1.11 281992 1.11 up down incorrect
FELDVR.BSE Future Enterprises Limited 20230301 0 6 6.5 6 6.43 435 6.43 up down incorrect
FILTRA.BSE Filtra Consultants and Engineers Limited 20230301 0 43.45 43.45 43.45 43.45 3000 43.45
GAIL.BSE GAIL (India) Limited 20230301 0 102 103.5 102 103.3 499011 103.3 up down incorrect
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230301 0 502.05 507.5 502.05 503.55 62 503.55 up down incorrect
GANECOS.BSE Ganesha Ecosphere Limited 20230301 0 881.05 889.1 866 869.15 1223 869.15 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230301 0 324.7 335.35 323.7 325.3 2494 325.3 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230301 0 7.33 7.33 7.33 7.33 0 7.33
GCMSECU.BSE GCM Securities Limited 20230301 0 2.08 2.24 2.08 2.24 96362 2.24 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230301 0 3.88 3.88 3.74 3.84 241539 3.84 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230301 0 88.95 90.43 88.6 88.93 16281 88.93 down down correct
GEPIL.BSE GE Power India Limited 20230301 0 113.35 118.1 113.35 115.75 7986 115.75 up up correct
GHCL.BSE GHCL Limited 20230301 0 525.7 525.7 517.15 520.95 3068 520.95 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230301 0 94.95 99.9 92 97.36 3684 97.36 up up correct
GKB.BSE GKB Ophthalmics Limited 20230301 0 116.75 116.75 109.35 109.35 31011 109.35 down up incorrect
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230301 0 52.45 54.65 52.45 53.85 2436 53.85 up down incorrect
GLOBOFFS.BSE Global Offshore Services Limited 20230301 0 38.9 39 36.95 37.48 4721 37.48 down up incorrect
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230301 0 131.9 139.1 131.9 138.05 84601 138.05 up down incorrect
GODAVARI.BSE Godavari Drugs Limited 20230301 0 81 81 77.45 78.97 3508 78.97 down up incorrect
GODREJIND.BSE Godrej Industries Limited 20230301 0 420 420.6 418 418.6 5272 418.6 down up incorrect
GOGIACAP.BSE Gogia Capital Services Limited 20230301 0 41.63 41.63 41.63 41.63 11 41.63
GOKAKTEX.BSE Gokak Textiles Limited 20230301 0 24.3 24.3 22.01 24.24 300 24.24 down up incorrect
GOKULAGRO.BSE Gokul Agro Resources Limited 20230301 0 109.5499 116.5499 109.5499 114.1999 99911 113.5383 up down incorrect
GOLDENTOBC.BSE Golden Tobacco Limited 20230301 0 51.5 56.59 51.5 54.57 2380 54.57 up down incorrect
GOLDIAM.BSE Goldiam International Limited 20230301 0 140.5 141.8 136.3 140.25 9038 140.25 down up incorrect
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230301 0 113.6 119.8 113.6 118.35 367 118.35 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230301 0 105 111 105 109.15 392543 109.15 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230301 0 95.51 104.3 95.51 102.59 122595 102.59 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230301 0 127.95 130 127.3 128 84412 128 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230301 0 283 289 278.35 286.75 67054 286.75 up up correct
GSS.BSE GSS Infotech Limited 20230301 0 224.8 228.2 222.3 223.25 3333 223.25 down down correct
GTL.BSE GTL Limited 20230301 0 5.45 5.47 5.24 5.47 235601 5.47 up up correct
GTLINFRA.BSE GTL Infrastructure Limited 20230301 0 0.85 0.9 0.85 0.86 15797935 0.86 up up correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230301 0 12.5 12.5 12.5 12.5 0 12.5
HAL.BSE Hindustan Aeronautics Limited 20230301 0 2575 2690.25 2574.3501 2685.7 41570 2685.7 up up correct
HALDER.BSE Halder Venture Limited 20230301 0 280 289.4 275.05 284.4 136 284.4 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230301 0 5 5.02 5 5 1027 5
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230301 0 1.8 1.8 1.75 1.79 3902 1.79 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230301 0 5955.25 6120 5857.1499 6107.4502 1112 6107.4502 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230301 0 405 410 405 409.51 334 409.51 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230301 0 4.26 4.47 4.05 4.05 5296 4.05 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230301 0 99.11 102.2 99.11 100.66 100561 100.66 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230301 0 13.16 14.15 13.16 14.03 58714 14.03 up up correct
HCLTECH.BSE HCL Technologies Limited 20230301 0 1077.55 1103.95 1077.55 1101.2 21991 1101.2 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230301 0 2624.95 2627 2608.55 2618.1001 31759 2618.1001 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230301 0 1818.95 1824.55 1791.35 1809 10193 1809 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230301 0 1606.5 1612.35 1595.3 1597.75 135141 1597.75 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230301 0 3.81 3.96 3.81 3.96 97374 3.96 up up correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230301 0 171.5 174 170.4 171.1 10672 171.1 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230301 0 2402.05 2443.6499 2402.05 2432.75 7691 2432.75 up up correct
HIL.BSE HIL Limited 20230301 0 2265.45 2324 2252 2314.3999 782 2314.3999 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230301 0 401.4 415 401.4 413.05 251434 413.05 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230301 0 13.62 14.1 13.62 13.93 20396 13.93 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230301 0 11.23 11.23 11.23 11.23 0 11.23
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230301 0 138.65 140.85 137.5 138.05 30061 138.05 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230301 0 2457.6499 2470 2448.45 2465 13077 2465 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230301 0 193.55 194 189.8 189.9 179 189.9 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230301 0 47.7 51.52 47.7 51.26 9493 51.26 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230301 0 26.35 27.15 26.35 26.8 35677 26.8 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230301 0 34586 35353 34500 35280.8516 134 35280.8516 up up correct
HPL.BSE HPL Electric & Power Limited 20230301 0 86.11 87.5 85.45 86.12 31651 86.12 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230301 0 82.67 89.1 82.67 88.38 383766 88.38 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230301 0 861.55 861.9 852 856.05 95709 856.05 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230301 0 411.55 411.55 400.7 408.05 22492 408.05 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230301 0 3.77 4.15 3.77 3.77 11482 3.77
IDEA.BSE Vodafone Idea Limited 20230301 0 6.79 6.96 6.79 6.9 29680040 6.9 up up correct
IFCI.BSE IFCI Limited 20230301 0 10.9 11.49 10.9 11.33 2629670 11.33 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230301 0 228.1 229.95 226.1 228.3 884 228.3 up up correct
IFINSEC.BSE India Finsec Limited 20230301 0 28.1 28.1 28.1 28.1 2 28.1
IIFL.BSE IIFL Finance Limited 20230301 0 434.35 445.05 429.45 436.25 32959 436.25 up up correct
IISL.BSE Indian Infotech Software Ltd 20230301 0 3.2 3.21 2.94 3.2 23538 3.2
IMPAL.BSE India Motor Parts & Accessories Limited 20230301 0 729.3 730 707.3 709 139 709 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230301 0 132.9 138.1 132 135.6 6363 135.6 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230301 0 21.7 21.7 20 21.36 746 21.36 down up incorrect
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230301 0 45.05 47.7 45.05 46.19 9664 46.19 up down incorrect
INDRAIND.BSE Indra Industries Limited 20230301 0 4.15 4.15 4.15 4.15 0 4.15
INDRENEW.BSE Ind Renewable Energy Limited 20230301 0 10.8 11.2 9.82 10.25 2153 10.25 down up incorrect
INDUSFINL.BSE Indus Finance Limited 20230301 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230301 0 1077.85 1105.9 1071 1100.35 61591 1100.35 up down incorrect
INDUSTOWER.BSE Indus Towers Ltd 20230301 0 169.85 172.25 166.25 171.25 186831 171.25 up down incorrect
INFY.BSE Infosys Limited 20230301 0 1492 1501 1481.75 1496.65 179213 1496.65 up down incorrect
INTSTOIL.BSE Inter State Oil Carrier Limited 20230301 0 21.75 21.75 20.5 21.73 17881 21.73 down up incorrect
IOB.BSE Indian Overseas Bank 20230301 0 24.15 25.05 24.09 24.82 2505639 24.82 up up correct
IOC.BSE Indian Oil Corporation Limited 20230301 0 76 77.19 75.88 76.97 717142 76.97 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230301 0 283.45 293.35 283.45 290.45 20003 290.45 up up correct
ISWL.BSE India Steel Works Limited 20230301 0 1.72 1.72 1.64 1.69 89291 1.69 down down correct
ITC.BSE ITC Limited 20230301 0 375.1 380.35 373.5 378.55 365594 378.55 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230301 0 98.8 100.51 97.8 99.12 48808 99.12 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230301 0 6.5 6.96 6.5 6.81 42429 6.81 up up correct
IWP.BSE The Indian Wood Products Company Limited 20230301 0 24.94 24.99 23.11 23.45 5559 23.45 down down correct
IZMO.BSE Izmo Ltd 20230301 0 81.99 84.1 81.35 82.53 7691 82.53 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230301 0 44.5 44.5 42.81 43.71 3373 43.71 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230301 0 68.35 70.53 67.65 70 6949 70 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230301 0 118.55 124.5 118.35 122.25 82159 122.25 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230301 0 31.6 33.95 31.12 32.92 1909 32.92 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230301 0 233.5 233.75 233.5 233.75 124 233.75 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230301 0 4100 4100 4100 4100 0 4100
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230301 0 147.9 147.9 140.45 142.9 1355 142.9 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230301 0 5.95 6.17 5.8 6.1 4840 6.1 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230301 0 22 22.65 22 22.54 3358 22.54 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230301 0 84.7 87.8 84.7 86.44 2605 86.44 up up correct
JCTLTD.BSE JCT Limited 20230301 0 2.29 2.5 2.23 2.39 3341578 2.39 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230301 0 4.61 5 4.61 5 3050 5 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230301 0 37.64 37.64 37.64 37.64 927 37.64
JHS.BSE JHS Svendgaard Laboratories Limited 20230301 0 17 17.25 16.6 16.78 4995 16.78 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230301 0 150.5 153.2 147.25 149.6 120304 149.6 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230301 0 553 574.5 552 572.4 88281 572.4 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230301 0 285.35 293.05 285.05 290.75 3459 290.75 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230301 0 15.3 16 15.3 15.64 15128 15.64 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230301 0 26.7 27.69 26.57 27.12 726967 27.12 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230301 0 11.45 11.45 11.45 11.45 0 11.45
JKIL.BSE J. Kumar Infraprojects Limited 20230301 0 247.85 259.4 247.85 258.4 5559 258.4 up up correct
JKPAPER.BSE JK Paper Limited 20230301 0 386.25 394.15 384.05 386.7 39253 386.7 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230301 0 1850 1897 1850 1897 140 1897 up up correct
JMFINANCIL.BSE JM Financial Limited 20230301 0 66.94 66.94 64.64 64.86 26852 64.86 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230301 0 8.62 8.95 8.62 8.85 4519366 8.85 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230301 0 6.6 6.98 6.56 6.85 13943827 6.85 up up correct
JPTSEC.BSE JPT Securities Limited 20230301 0 5.7 5.7 5.7 5.7 0 5.7
JRFOODS.BSE J. R. Foods Limited 20230301 0 4 4 3.85 4 2048 4
JSL.BSE Jindal Stainless Limited 20230301 0 268 272.2 267.5 271.35 87535 271.35 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230301 0 668 678.5 668 676.8 24450 676.8 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230301 0 6.35 6.61 6 6.34 2667 6.34 down down correct
JTEKTINDIA.BSE JTEKT India Ltd 20230301 0 106.95 112.1 105.8 110.75 34273 110.75 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230301 0 440 444.1 437.2 442.85 19370 442.85 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230301 0 305.5 309.25 303.95 305.15 9144 305.15 down down correct
JYOTI.BSE Jyoti Limited 20230301 0 16.6 17.75 16.6 16.76 8676 16.76 up up correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230301 0 1295 1298 1275 1280.7 5552 1280.7 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230301 0 554.9 555.95 536.35 541.05 34024 541.05 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230301 0 1139.95 1139.95 1060 1080.05 1623 1080.05 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230301 0 540.2 554.35 530.8 546.7 25951 546.7 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230301 0 8.99 9.04 8.63 9.02 1179 9.02 up up correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230301 0 126.4 127.75 123.75 124.65 4477 124.65 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230301 0 332.05 336.05 326.15 328.55 2990 328.55 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230301 0 73.67 83.75 73.67 74.53 1374 74.53 up up correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230301 0 129 129 122.75 123.1 373 123.1 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230301 0 26.49 26.56 25.81 26.55 662985 26.55 up up correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230301 0 100.25 102.5 100.25 101.3 79996 101.3 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230301 0 6910.2002 7209.9502 6910.2002 7067.2002 33 7067.2002 up up correct
KBSINDIA.BSE KBS India Limited 20230301 0 8.9 9.34 8.46 9.34 161518 9.34 up up correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230301 0 24.15 24.15 22.99 22.99 31214 22.99 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230301 0 1.77 1.93 1.77 1.85 113121 1.85 up up correct
KCP.BSE The KCP Limited 20230301 0 94.25 97.15 94.25 97.15 6352 97.15 up up correct
KDDL.BSE KDDL Limited 20230301 0 1072.3 1072.3 1034.15 1039.35 2345 1039.35 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230301 0 54.5 54.95 53.6 53.6 1188 53.6 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230301 0 57.15 58.5 57.15 58.16 23580 58.16 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230301 0 93.65 94.75 93.65 94.75 10 94.75 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230301 0 43.6 43.6 41.4 43.18 5378 43.18 down down correct
KHODAY.BSE Khoday India Limited 20230301 0 85.99 85.99 80.1 82.26 1648 82.26 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230301 0 1.49 1.55 1.49 1.52 164419 1.52 up up correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230301 0 1.21 1.21 1.21 1.21 0 1.21
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230301 0 434.45 438.7 419.7 433.15 29920 433.15 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230301 0 370.95 374.6 367.25 369.5 6302 369.5 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230301 0 597.9 603.95 590.1 593.75 16885 593.75 down down correct
KITEX.BSE Kitex Garments Limited 20230301 0 142.55 151.05 141.65 146.4 10366 146.4 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230301 0 13 13 13 13 0 13
KLBRENG-B.BSE Kilburn Engineering Limited 20230301 0 94 96.4 92.6 95.16 143424 95.16 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230301 0 24.35 25.85 24.35 25.5 14985 25.5 up up correct
KNRCON.BSE KNR Constructions Limited 20230301 0 254.05 261 252.05 258.05 15609 258.05 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230301 0 2.4 2.5 2.4 2.41 6057 2.41 up up correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230301 0 70.4 71.2 69.86 70.87 2376 70.87 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230301 0 269.9 276.8 269.9 274.25 2023 274.25 up up correct
KOPRAN.BSE Kopran Limited 20230301 0 110.6 114.6 110.6 113.9 5605 113.9 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230301 0 1735.45 1750 1725.8 1744.55 27508 1744.55 up up correct
KRBL.BSE KRBL Limited 20230301 0 332.05 344.8 332.05 342.95 18147 342.95 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230301 0 96 100.95 96 97.71 2762 97.71 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230301 0 23.9 25 23.9 24.99 69 24.99 up up correct
KRITINUT.BSE Kriti Nutrients Limited 20230301 0 45 45.1 43.6 44.97 9670 44.97 down down correct
KRL.BSE Kintech Renewables Limited 20230301 0 384.7 384.7 371.7 371.9 99 371.9 down down correct
KSCL.BSE Kaveri Seed Company Limited 20230301 0 515.75 545 515.75 537.25 9313 537.25 up down incorrect
KTKBANK.BSE The Karnataka Bank Limited 20230301 0 144.5 149.15 142.9 147.95 129843 147.95 up down incorrect
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230301 0 63 63.22 62.5 62.76 66 62.76 down up incorrect
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230301 0 10832.9004 10973 10815 10841.5996 125 10841.5996 up down incorrect
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230301 0 680 698.8 673 687.25 7207 687.25 up down incorrect
LIBORD.BSE Libord Securities Limited 20230301 0 13.18 13.18 13.18 13.18 0 13.18
LKPFIN.BSE LKP Finance Limited 20230301 0 77.85 79.5 75.33 78.42 954 78.42 up down incorrect
LKPSEC.BSE LKP Securities Limited 20230301 0 13.05 13.05 12.53 12.8 22667 12.8 down up incorrect
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230301 0 20.24 20.37 19.55 20.02 1066538 20.02 down up incorrect
LOVABLE.BSE Lovable Lingerie Limited 20230301 0 102.45 114.9 102 111.25 9933 111.25 up down incorrect
LT.BSE Larsen & Toubro Limited 20230301 0 2104 2129.8999 2104 2114.95 46999 2114.95 up down incorrect
LTI.BSE Larsen & Toubro Infotech Limited 20230301 0 4705.05 4768.75 4705.05 4741.2 13217 4741.2 up down incorrect
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230301 0 82.01 83.85 81.5 82.12 12825 82.12 up up correct
LUPIN.BSE Lupin Limited 20230301 0 650.05 662.75 650.05 661.3 8378 661.3 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230301 0 4.8 5.2 4.8 5.17 2502 5.17 up up correct
M&M.BSE Mahindra & Mahindra Limited 20230301 0 1279.85 1305.5 1269.85 1273.65 59456 1273.65 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230301 0 251 257 251 255.2 42243 255.2 up up correct
MAANALU.BSE Maan Aluminium Limited 20230301 0 184.95 195.6 184.95 194.1 1322 194.1 up up correct
MACPLASQ.BSE Machino Plastics Limited 20230301 0 102.95 107.1 94 106.85 2623 106.85 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230301 0 37.6 37.8 37.05 37.3 831 37.3 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230301 0 4.21 4.42 4.21 4.38 2976 4.38 up up correct
MAHABANK.BSE Bank of Maharashtra 20230301 0 25.61 26.6 25.42 26.46 1903828 26.46 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230301 0 373.7 378.2 367.7 369.7 8873 369.7 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230301 0 41.55 43.15 41.55 42.01 12437 42.01 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230301 0 67.01 68.52 67.01 67.77 69927 67.77 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230301 0 102.2 105.6 102.2 105.4 129695 105.4 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230301 0 16.85 17.05 16.64 16.79 1630 16.79 down down correct
MARALOVER.BSE Maral Overseas Limited 20230301 0 50 51.05 49.5 51.05 54724 51.05 up up correct
MARICO.BSE Marico Limited 20230301 0 492.35 499 492.05 495.15 27121 490.6482 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230301 0 8630.0498 8775 8620.0996 8763.5996 7748 8763.5996 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230301 0 429.95 435 426.7 433.25 27964 433.25 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230301 0 88.7 88.7 85.04 85.76 12312 85.76 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230301 0 9.85 10.2 9.85 10 21071 10 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230301 0 1409.1 1438.7 1406.25 1431.2 13406 1431.2 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230301 0 16.4 16.4 15.35 15.45 5423 15.45 down down correct
MERCATOR.BSE Mercator Limited 20230301 0 0.89 0.9 0.86 0.88 62723 0.88 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230301 0 3.65 3.75 3.61 3.75 5892 3.75 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230301 0 44.35 45.7 44.25 45.7 11421 45.7 up up correct
MFSL.BSE Max Financial Services Limited 20230301 0 691.6 704.8 681.85 699.1 24287 699.1 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230301 0 292.9 294.8 288 290.9 5662 290.9 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230301 0 274.2 275.7 271.3 273.8 2783 273.8 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230301 0 5.85 5.85 5.56 5.56 7338 5.56 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230301 0 17.61 18.9 17.61 17.73 801 17.73 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20230301 0 14.4 14.9 14.4 14.51 27522 14.51 up up correct
MIRZAINT.BSE Mirza International Limited 20230301 0 279.7 283.95 272.55 274.6 71852 274.6 down down correct
MOHITE.BSE Mohite Industries Limited 20230301 0 16.9 18.85 16.4 17.61 2330 17.61 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230301 0 893 909.9 881.05 885.15 531 885.15 down down correct
MPSLTD.BSE MPS Limited 20230301 0 1051.05 1051.85 1030.6 1041.15 1734 1041.15 down down correct
MRF.BSE MRF Limited 20230301 0 85499.9531 86360 84754.3984 86024 130 86024 up up correct
MSPL.BSE MSP Steel & Power Limited 20230301 0 8.72 9.1 8.59 8.88 35698 8.88 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230301 0 89.05 92.1 89.05 90.61 2837 90.61 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230301 0 32 33.85 31.15 33.28 13314 33.28 up up correct
NAM.BSE Nam Securities Limited 20230301 0 37.99 37.99 34.55 36.07 166 36.07 down up incorrect
NATCAPSUQ.BSE Natural Capsules Limited 20230301 0 401.75 418 395 400.9 8926 400.9 down up incorrect
NATIONALUM.BSE National Aluminium Company Limited 20230301 0 77.81 82.89 77.81 82.56 1303339 82.56 up down incorrect
NATPEROX.BSE National Peroxide Limited 20230301 0 1428.4 1443 1410 1439.9 716 1439.9 up down incorrect
NAUKRI.BSE Info Edge (India) Limited 20230301 0 3480.6499 3535.3 3480.6499 3512.3501 2933 3512.3501 up down incorrect
NAYSAA.BSE Naysaa Securities Limited 20230301 0 98 98 98 98 2500 98
NCC.BSE NCC Limited 20230301 0 89.1 91.49 89.1 91.22 300282 91.22 up down incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20230301 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230301 0 169.1 171.5 169.05 169.8 223 169.8 up down incorrect
NDL.BSE Nandan Denim Limited 20230301 0 17.8 19.54 17.8 19.24 12220 19.24 up down incorrect
NEERAJ.BSE Neeraj Paper Marketing Limited 20230301 0 14.45 14.45 13.79 14.45 54 14.45
NESTLEIND.BSE Nestlé India Limited 20230301 0 18769.9492 18815.4492 18595.8008 18795.1504 578 18795.1504 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230301 0 47.5 48.4 47.2 47.39 2088 47.39 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230301 0 446.35 467.95 441.35 462.5 37242 462.5 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230301 0 14.1 15.6 14.1 15.49 1170 15.49 up up correct
NFL.BSE National Fertilizers Limited 20230301 0 62.15 64.2 62.08 63.18 334972 63.18 up up correct
NHPC.BSE NHPC Ltd 20230301 0 39.59 40.45 39.15 40.06 1920691 40.06 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230301 0 108.9 113 106 109.4 28855 109.4 up up correct
NIKKIGL.BSE Nikki Global Finance Limited 20230301 0 7.57 7.57 7.57 7.57 15 7.57
NILE.BSE Nile Limited 20230301 0 524.9 528.5 514.15 515.4 1168 515.4 down down correct
NINSYS.BSE NINtec Systems Limited 20230301 0 343.6 343.6 343.6 343.6 361 343.6
NITCO.BSE NITCO Limited 20230301 0 22.05 22.5 22.05 22.34 8259 22.34 up up correct
NMDC.BSE NMDC Limited 20230301 0 111.4 114.95 111.4 114.5 1786523 114.5 up up correct
NOCIL.BSE NOCIL Limited 20230301 0 220.3 222.55 219.9 221.7 13535 221.7 up up correct
NORRIS.BSE Norris Medicines Limited 20230301 0 12.35 12.35 12.35 12.35 177 12.35
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230301 0 12.9 12.9 12.9 12.9 0 12.9
NPRFIN.BSE NPR Finance Limited 20230301 0 15 15 14.97 14.97 336 14.97 down up incorrect
NTCIND.BSE ntc industries limited 20230301 0 75.05 76.89 73.9 75.8 761 75.8 up down incorrect
NTPC.BSE NTPC Limited 20230301 0 170.7 172.95 170.1 172 783568 172 up down incorrect
NXTDIGITAL.BSE Nxtdigital Ltd 20230301 0 120.45 121 120 120 1577 120 down up incorrect
ODYSSEY.BSE Odyssey Technologies Limited 20230301 0 45.8 45.8 42.56 43.33 1522 43.33 down up incorrect
OFSS.BSE Oracle Financial Services Software Limited 20230301 0 3169.25 3186 3151.45 3165.25 811 3165.25 down up incorrect
OIL.BSE Oil India Limited 20230301 0 246.05 259.45 246.05 257.95 235835 257.95 up down incorrect
OKPLA.BSE OK Play India Limited 20230301 0 77.14 80.9 77.14 77.99 325112 77.99 up down incorrect
OLYMPTX.BSE Olympia Industries Limited 20230301 0 107.9 107.9 97.8 97.8 2174 97.8 down up incorrect
OMAXAUTO.BSE Omax Autos Limited 20230301 0 50.5 51.79 49.95 51.01 2697 51.01 up down incorrect
OMAXE.BSE Omaxe Limited 20230301 0 58.25 58.4 57 58.34 2916 58.34 up down incorrect
ONGC.BSE Oil and Natural Gas Corporation Limited 20230301 0 151.55 155.05 151.55 154.7 188081 154.7 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230301 0 67.01 70 67.01 69.73 69575 69.73 up up correct
ORACLECR.BSE Oracle Credit Limited 20230301 0 103.68 103.68 103.68 103.68 944 103.68
ORBTEXP.BSE Orbit Exports Limited 20230301 0 137.8 137.8 133 136.35 1780 136.35 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230301 0 6.01 6.01 6.01 6.01 1035 6.01
ORIENTBELL.BSE Orient Bell Limited 20230301 0 509 511.2 506 510 1633 510 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230301 0 664.15 670 660 664.85 405 664.85 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230301 0 36.81 37.85 36.81 37.54 67064 37.54 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230301 0 2500 2511.7 2445 2481.8 216 2481.8 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230301 0 21.1 22.2 21.1 22.19 7806 22.19 up up correct
OSCARGLO.BSE Oscar Global Limited 20230301 0 5.51 5.51 5.51 5.51 0 5.51
OSIAJEE.BSE Osiajee Texfab Limited 20230301 0 45 45 40 40.67 29808 40.67 down down correct
OTCO.BSE OTCO International Ltd 20230301 0 5.28 5.4 5.28 5.4 76 5.4 up up correct
OZONEWORLD.BSE Ozone World Limited 20230301 0 5.6 6.15 5.6 6 551 6 up up correct
PAGEIND.BSE Page Industries Limited 20230301 0 38199.8984 38582.8008 38017.8008 38183.25 172 38183.25 down down correct
PAISALO.BSE Paisalo Digital Limited 20230301 0 58.95 59.09 58.35 58.58 1471 58.58 down down correct
PANTH.BSE Synergy Bizcon Limited 20230301 0 7.9 8 7.75 7.97 67798 7.97 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230301 0 78.85 80.5 78 79.75 53735 79.75 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230301 0 53.81 53.81 50.1 53.81 353839 53.81
PARVATI.BSE Parvati Sweetners and Power Limited 20230301 0 6.63 6.94 6.33 6.64 24777 6.64 up up correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230301 0 23.25 23.25 23 23.25 51 23.25
PATELSAI.BSE Patels Airtemp (India) Limited 20230301 0 217.7 217.7 208.1 210.1 6877 210.1 down down correct
PATSPINLTD.BSE Patspin India Limited 20230301 0 11.25 11.25 10.02 10.3 4547 10.3 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230301 0 25.84 28.56 25.84 28.56 1879251 28.56 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230301 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230301 0 770.05 783.45 763.05 778.85 39387 778.85 up up correct
PENIND.BSE Pennar Industries Limited 20230301 0 71.81 76 71.81 75.82 77614 75.82 up up correct
PFC.BSE Power Finance Corporation Limited 20230301 0 145.3 150 144.45 149.4 219442 149.4 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230301 0 4682.6 4910.95 4667.6 4886.1 1448 4886.1 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230301 0 48.65 50.85 46.25 46.91 11186 46.91 down down correct
PHRMASI.BSE Phaarmasia Limited 20230301 0 24.04 24.04 22 24 261 24 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230301 0 7.7 7.7 7.7 7.7 0 7.7
PIIND.BSE PI Industries Limited 20230301 0 3100.05 3145 3068 3136 3941 3136 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230301 0 7.35 7.5 7.1 7.35 2086 7.35
PNBGILTS.BSE PNB Gilts Ltd 20230301 0 60.3 60.4 59.9 60.21 15336 60.21 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230301 0 98.9 101 97.2 97.25 9982 97.25 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230301 0 221.25 222.25 216.95 218.85 353907 218.85 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230301 0 66.4 66.55 65.15 65.77 20032 65.77 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230301 0 409.95 413.6 405.15 406.9 4564 406.9 down down correct
PRICOLLTD.BSE Pricol Limited 20230301 0 188 194.7 188 192.2 42938 192.2 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230301 0 11.31 12.47 11.3 12.47 2023 12.47 up up correct
PRIMESECU.BSE Prime Securities Limited 20230301 0 100.3 100.39 99.15 100.02 740 100.02 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230301 0 23 23.65 23 23.33 32104 23.33 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230301 0 255 275 255 275 11 275 up up correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230301 0 868.5 910 868.5 898.2 464 898.2 up up correct
PVR.BSE PVR Limited 20230301 0 1519.85 1545.55 1486.1 1535.2 20463 1535.2 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230301 0 47.4 47.69 47.4 47.58 772 47.58 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230301 0 3.77 3.77 3.41 3.41 405 3.41 down down correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230301 0 20.35 20.35 19.34 19.35 1220 19.35 down down correct
QUEST.BSE Quest Softech (India) Limited 20230301 0 56.6 60.28 55.25 57.35 41396 57.35 up up correct
RADICO.BSE Radico Khaitan Limited 20230301 0 1159.95 1196.75 1155.5 1179.85 9123 1179.85 up down incorrect
RAINBOWF.BSE Rainbow Foundations Limited 20230301 0 10.22 10.89 10 10.68 6162 10.68 up down incorrect
RAJESHEXPO.BSE Rajesh Exports Limited 20230301 0 654.4 673 642 660.25 35691 660.25 up down incorrect
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230301 0 720.05 738.15 716.4 725.1 6817 725.1 up down incorrect
RAJNISH.BSE Rajnish Wellness Limited 20230301 0 18.9 19.38 18.5 18.74 475914 18.74 down up incorrect
RAMAVISION.BSE Rama Vision Limited 20230301 0 42.15 44.33 37 40.39 12213 40.39 down up incorrect
RAMCOCEM.BSE The Ramco Cements Limited 20230301 0 715.75 732 711.05 728.6 5936 728.6 up down incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230301 0 5.34 5.6 5.34 5.6 680 5.6 up down incorrect
RANEENGINE.BSE Rane Engine Valve Limited 20230301 0 200.2 204 199.5 203.1 46 203.1 up down incorrect
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230301 0 3370 3470 3370 3470 3 3470 up down incorrect
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230301 0 24.26 26.65 24.26 26.65 5032 26.65 up up correct
RBL.BSE Rane Brake Lining Limited 20230301 0 676.45 686.75 675.65 680.3 306 680.3 up up correct
RBLBANK.BSE RBL Bank Limited 20230301 0 155 162.8 155 161.1 404326 161.1 up up correct
RCL.BSE Radhagobind Commercial Limited 20230301 0 26.8 27.56 24.96 25.2 426 25.2 down down correct
RCOM.BSE Reliance Communications Limited 20230301 0 1.75 1.83 1.74 1.81 1205171 1.81 up up correct
RECLTD.BSE REC Limited 20230301 0 114.35 115.55 113.9 115.05 200193 115.05 up up correct
REGENCY.BSE Regency Investments Limited 20230301 0 8.27 8.27 7.78 7.96 11022 7.96 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230301 0 4.08 4.08 3.73 3.88 100922 3.88 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230301 0 775.65 788.35 775 776.85 3125 776.85 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230301 0 8.08 8.67 7.85 8.67 432832 8.67 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20230301 0 9.6 9.85 9.31 9.75 10900 9.75 up up correct
RELIANCE.BSE Reliance Industries Limited 20230301 0 2342.2 2345.5 2323.55 2343.25 183724 2343.25 up down incorrect
REMSONSIND.BSE Remsons Industries Limited 20230301 0 214 216 214 214.7 6 214.7 up down incorrect
RML.BSE Rane (Madras) Limited 20230301 0 426.25 437.45 426.25 435.45 449 435.45 up down incorrect
RNAVAL.BSE Reliance Naval and Engineering Limited 20230301 0 2.3 2.36 2.25 2.28 253071 2.28 down up incorrect
ROSELABS.BSE Roselabs Finance Limited 20230301 0 15.2 15.2 15.2 15.2 500 15.2
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230301 0 12 12.97 11.92 12.1 6690 12.1 up down incorrect
RPOWER.BSE Reliance Power Limited 20230301 0 9.89 10.42 9.89 10.04 8226082 10.04 up down incorrect
RSCINT.BSE RSC International Limited 20230301 0 5.28 5.28 5.28 5.28 8 5.28
RSDFIN.BSE RSD Finance Limited 20230301 0 84.95 84.95 79 83.84 170 83.84 down up incorrect
RSYSTEMINT.BSE R Systems International Limited 20230301 0 249.15 251.9 249.15 250.95 31260 250.95 up down incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20230301 0 134.8 137.9 131 136.45 14326 136.45 up down incorrect
RUBFILA.BSE Rubfila International Limited 20230301 0 65.9 67.9 64 66.82 27897 66.82 up up correct
RUSHIL.BSE Rushil Décor Limited 20230301 0 317.45 332 317.45 325.8 1359 325.8 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20230301 0 10.83 11.35 10.83 11.29 32213 11.29 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230301 0 112.2 124 112.2 122.65 122148 122.65 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230301 0 48.6 48.6 44 44.12 1072 44.12 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230301 0 251.8 251.8 210 235.65 180 235.65 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230301 0 3.06 3.06 2.81 3.06 36138 3.06
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230301 0 137.05 142 137.05 141.65 3959 141.65 up up correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230301 0 998 1009 972.6 986.05 26910 986.05 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230301 0 216.4 217.6 213.6 217.6 460 217.6 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230301 0 363.85 368.15 350 355.5 43889 355.5 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230301 0 35.2 36.7 34 36.64 5492 36.64 up up correct
SANOFI.BSE Sanofi India Limited 20230301 0 5899 5899 5712.3999 5813.2002 1318 5813.2002 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230301 0 0.55 0.57 0.54 0.57 854366 0.57 up up correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230301 0 38.1 38.19 37.4 37.86 7365 37.86 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230301 0 743 759.55 743 751.75 101503 751.75 up up correct
SBIN.BSE State Bank of India 20230301 0 523.05 537.5 523.05 536.8 384155 536.8 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230301 0 632.02 637.5 632.02 637.03 11032 637.03 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230301 0 118.95 122.3 118.95 120.05 110301 120.05 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230301 0 24.5 24.5 24.5 24.5 0 24.5
SGL.BSE STL Global Limited 20230301 0 11.6 13.65 11.6 13.26 6499 13.26 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230301 0 694.3 707.3 693.3 702.15 1476 702.15 up up correct
SHANTAI.BSE Shantai Industries Limited 20230301 0 27.75 27.75 27.75 27.75 0 27.75
SHESHAINDS.BSE Sheshadri Industries Limited 20230301 0 18.5 18.5 16.2 16.63 3795 16.63 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230301 0 17.1 17.15 17.1 17.1 439 17.1
SHILPAMED.BSE Shilpa Medicare Limited 20230301 0 257.05 265.95 251.25 260.85 71955 260.85 up up correct
SHISHIND.BSE Shish Industries Limited 20230301 0 221 230 215.5 228.45 14645 228.45 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230301 0 24.25 24.8 23.35 24.78 4035 24.78 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230301 0 82.3 82.3 80.9 81.86 1643 81.86 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230301 0 7.79 7.79 6.56 7.1 758 7.1 down down correct
SHREECEM.BSE Shree Cement Limited 20230301 0 25920.1992 26413.6504 25920.1992 26319.0996 816 26319.0996 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230301 0 168.95 170.7 167.2 168.7 2469 168.7 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230301 0 27.9 27.9 27.9 27.9 1 27.9
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230301 0 253.35 261.4 249.15 252 4257 252 down down correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230301 0 0.42 0.42 0.42 0.42 0 0.42
SIGNETIND.BSE Signet Industries Limited 20230301 0 35.15 36.9 35.05 36.43 2129 36.43 up up correct
SILINV.BSE SIL Investments Limited 20230301 0 290.05 302 285.05 289.25 318 289.25 down down correct
SITINET.BSE SITI Networks Limited 20230301 0 1 1 1 1 665286 1
SML.BSE Soni Medicare Limited 20230301 0 26.35 26.35 26.35 26.35 20 26.35
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230301 0 68.85 69.15 67.85 69.07 2335 69.07 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230301 0 253.65 255 248.9 249.75 2360 249.75 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230301 0 16.66 17.27 16.66 16.85 2020831 16.85 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230301 0 20 21 19.5 20.18 2060 20.18 up up correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230301 0 1.17 1.21 1.17 1.2 10561 1.2 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230301 0 16.55 16.75 15.8 16.52 9757 16.52 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230301 0 43.2 43.25 40.76 43.2 1144 43.2
SPENCER.BSE Spencer's Retail Limited 20230301 0 59 61.7 59 61.48 8954 61.48 up up correct
SRF.BSE SRF Limited 20230301 0 2167.05 2241 2167.05 2235.3 7146 2235.3 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230301 0 36.8 36.8 32.35 35.41 7204 35.41 down down correct
SSLFINANCE.BSE Archana Software Limited 20230301 0 2.93 2.93 2.93 2.93 0 2.93
SSWL.BSE Steel Strips Wheels Limited 20230301 0 146.85 153.75 146.85 150.7 9796 150.7 up up correct
STAMPEDE.BSE Stampede Capital Limited 20230301 0 0.79 0.79 0.79 0.79 0 0.79
STAR.BSE Strides Pharma Science Limited 20230301 0 297 301.15 295.9 296.4 17920 296.4 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230301 0 134.5 142 133 141 611 141 up up correct
STEL.BSE STEL Holdings Ltd 20230301 0 137.7 147 137.7 147 264 147 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230301 0 13.3 13.3 13.3 13.3 0 13.3
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230301 0 4879.6001 4879.9502 4775 4791.2998 234 4791.2998 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230301 0 2289 2309.1001 2278.8 2303.6499 243 2303.6499 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230301 0 159.7 159.7 151 152.9 92 152.9 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230301 0 955.95 966 953 958.9 28320 958.9 up up correct
SUNTV.BSE Sun TV Network Limited 20230301 0 427.3 440 427.3 439.45 7432 439.45 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230301 0 8.55 8.55 7.93 8.36 34155 8.36 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230301 0 352.6 359.7 351.95 358.45 11586 358.45 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230301 0 9.06 9.49 9.06 9.41 8034 9.41 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230301 0 53.85 54.6 53.85 54.58 78 54.58 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230301 0 55.9 55.9 55.45 55.68 8820 55.68 down down correct
SUZLON.BSE Suzlon Energy Limited 20230301 0 8.26 8.57 8.23 8.39 21594642 8.39 up up correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230301 0 5.21 5.41 5.2 5.4 64327 5.4 up up correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230301 0 0.5 0.52 0.5 0.51 995123 0.51 up up correct
SYMPHONY.BSE Symphony Limited 20230301 0 1180.15 1218.95 1165.1 1172.6 28520 1172.6 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230301 0 185.65 195 185.65 193.95 5845 193.95 up up correct
TAKE.BSE Take Solutions Ltd 20230301 0 17.6 18.49 17.3 18.39 15517 18.39 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230301 0 11 11 10.64 10.87 2801 10.87 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230301 0 716.9 717 709.8 715.2 40927 715.2 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230301 0 421 428 421 425.95 175713 425.95 up up correct
TATASTEEL.BSE Tata Steel Limited 20230301 0 104.35 107.1 104.35 105.5 2109745 105.5 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230301 0 1.24 1.31 1.24 1.28 45523 1.28 up up correct
TCS.BSE Tata Consultancy Services Limited 20230301 0 3326.5 3389.05 3320 3385.8501 48789 3385.8501 up down incorrect
TECHM.BSE Tech Mahindra Limited 20230301 0 1096.05 1129 1096.05 1127 88816 1127 up down incorrect
TELECANOR.BSE Telecanor Global Limited 20230301 0 6.37 7.5 6.37 7 499 7 up down incorrect
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230301 0 44.2 46.9 44.2 46.46 273997 46.46 up down incorrect
THEBYKE.BSE The Byke Hospitality Limited 20230301 0 39.05 41.5 39.05 40.9 3728 40.9 up down incorrect
THYROCARE.BSE Thyrocare Technologies Limited 20230301 0 451.2 454.75 449.45 450.45 1128 450.45 down up incorrect
TI.BSE Tilaknagar Industries Ltd 20230301 0 113.8 116.95 113.8 115.6 25074 115.6 up down incorrect
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230301 0 917.9 936.25 917.9 931.45 672 931.45 up down incorrect
TIIL.BSE Technocraft Industries (India) Limited 20230301 0 1000 1079.95 1000 1063.25 1725 1063.25 up down incorrect
TIINDIA.BSE Tube Investments of India Limited 20230301 0 2771.2 2816.4 2745.65 2784.15 12897 2784.15 up down incorrect
TIMETECHNO.BSE Time Technoplast Limited 20230301 0 81.36 84.38 81.36 83.52 65631 83.52 up down incorrect
TIMKEN.BSE Timken India Limited 20230301 0 2996.6499 3032 2924 2930.1499 2897 2930.1499 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230301 0 303.6 312.35 301.4 309 8165 309 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230301 0 1496.95 1505.35 1480 1482.6 472 1482.6 down down correct
TITAN.BSE Titan Company Limited 20230301 0 2364.3501 2396.2 2364.3501 2382.2 15945 2382.2 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230301 0 209.65 210.35 208.7 208.95 8707 208.95 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230301 0 13.34 13.53 12.25 13.53 15780 13.53 up up correct
TRIDENT.BSE Trident Limited 20230301 0 30.41 31.6 30.41 31.16 1575646 31.16 up up correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230301 0 60 61.12 59.5 60.63 80041 60.63 up up correct
TRL.BSE Taylormade Renewables Limited 20230301 0 155.75 155.75 155.75 155.75 116000 155.75
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230301 0 57 58.9 56.32 58.9 1820351 58.9 up up correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230301 0 31.85 32.4 31.65 32.01 362754 32.01 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230301 0 208.25 210.95 204.4 208.95 30834 208.95 up up correct
UBL.BSE United Breweries Limited 20230301 0 1451.05 1474.1 1450 1464.8 1948 1464.8 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230301 0 115.6 118 114.85 115.25 2654 115.25 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230301 0 89.75 92.52 89.75 91.49 14921 91.49 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230301 0 7249.8501 7340.0498 7225.6499 7272.9502 6162 7272.9502 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230301 0 341 347.55 332.9 340.05 22868 340.05 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230301 0 41.73 41.73 41.73 41.73 1 41.73
UNIDT.BSE United Drilling Tools Limited 20230301 0 220 221.8 215.65 219.9 1438 219.9 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230301 0 4.3 4.3 3.75 3.75 7551 3.75 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230301 0 163.8 166.5 158.5 159.8 4369 159.8 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230301 0 43.89 43.89 39.75 40.07 15728 40.07 down down correct
UNIVARTS.BSE Universal Arts Limited 20230301 0 2.07 2.07 2.07 2.07 0 2.07
UNIVCABLES.BSE Universal Cables Limited 20230301 0 334.65 349.05 333.05 344.05 2430 344.05 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230301 0 9.55 9.55 9.5 9.5 2950 9.5 down down correct
UPL.BSE UPL Limited 20230301 0 696.05 714.45 695 713.2 80169 713.2 up up correct
USHAMART.BSE Usha Martin Limited 20230301 0 176.05 180.6 176.05 177.95 19138 177.95 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230301 0 21.73 23.2 21.73 22.93 1238769 22.93 up up correct
VAL.BSE Vaksons Automobiles Limited 20230301 0 23.35 24.5 23.18 23.18 404231 23.18 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230301 0 24.3 24.3 24.3 24.3 0 24.3
VANICOM.BSE Vani Commercials Limited 20230301 0 10 10 10 10 161 10
VARROC.BSE Varroc Engineering Limited 20230301 0 250 252.7 245.8 248.45 29074 248.45 down down correct
VASWANI.BSE Vaswani Industries Limited 20230301 0 21.84 23.2 21.84 22.9 9930 22.9 up up correct
VCU.BSE VCU Data Management Limited 20230301 0 6.57 6.79 6.57 6.68 27258 6.68 up up correct
VEDL.BSE Vedanta Limited 20230301 0 265 279.35 265 278.55 1660446 278.55 up up correct
VENKYS.BSE Venky's (India) Limited 20230301 0 1600 1646.05 1600 1640.25 1484 1640.25 up up correct
VERITAS.BSE Veritas (India) Limited 20230301 0 166.1 166.1 166.1 166.1 2641 166.1
VERTEX.BSE Vertex Securities Limited 20230301 0 1.95 2.08 1.9 1.9 850 1.9 down up incorrect
VHL.BSE Vardhman Holdings Limited 20230301 0 2667.1001 2727 2650 2718.3501 27 2718.3501 up down incorrect
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230301 0 355 366.85 351.8 359.9 8406 359.9 up down incorrect
VIPIND.BSE VIP Industries Limited 20230301 0 639.95 641.7 625.75 640.1 14705 640.1 up down incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230301 0 183 194.8 181.35 192.75 4564 192.75 up down incorrect
VIRATCRA.BSE Virat Crane Industries Limited 20230301 0 33.77 33.77 31.24 32.06 1594 32.06 down up incorrect
VISAGAR.BSE Visagar Financial Services Limited 20230301 0 0.99 0.99 0.99 0.99 32851 0.99
VISAKAIND.BSE Visaka Industries Limited 20230301 0 383.05 388.35 382.4 386.6 878 386.6 up down incorrect
VISHALBL.BSE Vishal Bearings Limited 20230301 0 96 101 92.04 98.28 7677 98.28 up down incorrect
VISHNU.BSE Vishnu Chemicals Limited 20230301 0 270.15 278.35 262.75 265.4 12565 265.4 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230301 0 9.55 9.55 8.89 8.89 18438 8.89 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230301 0 21.25 22 20.3 21.53 12093 21.53 up up correct
VIVIDM.BSE Vivid Mercantile Limited 20230301 0 34.2 37.8 34.2 34.3 2436 34.3 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230301 0 8.16 8.16 8.16 8.16 0 8.16
VLSFINANCE.BSE VLS Finance Limited 20230301 0 149 174.05 149 173.3 15134 173.3 up up correct
VMS.BSE VMS Industries Limited 20230301 0 13.45 15.96 13.45 15.92 59456 15.92 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230301 0 1060 1074.95 1057.05 1060.05 362 1060.05 up up correct
VOLTAS.BSE Voltas Limited 20230301 0 898 906.95 891.5 899.9 42199 899.9 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230301 0 331 338.9 331 336.05 2443 336.05 up up correct
VSTIND.BSE VST Industries Limited 20230301 0 3090 3188 3090 3138.3501 319 3138.3501 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230301 0 2262.6499 2301.8999 2219.95 2233.1499 412 2233.1499 down up incorrect
VTL.BSE Vardhman Textiles Limited 20230301 0 307.75 311.8 307.75 311 2110 311 up down incorrect
WABAG.BSE VA Tech Wabag Limited 20230301 0 309.85 316.5 309.85 315.3 22505 315.3 up down incorrect
WAGEND.BSE Wagend Infra Venture Limited 20230301 0 0.83 0.84 0.8 0.82 109923 0.82 down up incorrect
WALCHANNAG.BSE Walchandnagar Industries Limited 20230301 0 55.5 60.58 55.5 60.58 20468 60.58 up down incorrect
WALLFORT.BSE Wallfort Financial Services Limited 20230301 0 51.05 51.49 48.31 48.6 1200 48.6 down up incorrect
WARRENTEA.BSE Warren Tea Limited 20230301 0 63.95 65 61.32 64.48 867 64.48 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230301 0 76.65 82.19 76.65 81.56 8174 81.56 up up correct
WELCORP.BSE Welspun Corp Limited 20230301 0 184.4 195.15 184 192.7 26345 192.7 up up correct
WELLNESS.BSE Wellness Noni Limited 20230301 0 7 7 7 7 100 7
WENDT.BSE Wendt (India) Limited 20230301 0 8100 8435.9004 8100 8361.75 29 8361.75 up up correct
WESTLIFE.BSE Westlife Development Limited 20230301 0 651.4 661 644.2 647.25 4482 647.25 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230301 0 255 259.95 231.2 254.8 243 254.8 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230301 0 1324.45 1324.45 1302 1305.45 9783 1305.45 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230301 0 21.7 22.39 20.95 21.91 2863 21.91 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230301 0 41.15 42.55 40.85 41.68 4293 41.68 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230301 0 71.9 71.9 66.5 66.94 23528 66.94 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230301 0 149 149 138 140.8 140 140.8 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230301 0 185 189.9 185 188.75 18060 188.75 up up correct
WSFIN.BSE Wall Street Finance Limited 20230301 0 32 33.49 31.45 32.85 531 32.85 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230301 0 55.7 57.4 55 56.71 22107 56.71 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230301 0 24.25 25.15 22.5 23.62 32950 23.62 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230301 0 0.63 0.69 0.63 0.69 1115593 0.69 up up correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230301 0 17.25 17.25 16.15 16.47 14650 16.47 down down correct
YASHO.BSE Yasho Industries Limited 20230301 0 1373.95 1382.9 1350.05 1370.5 4223 1370.5 down down correct
YESBANK.BSE Yes Bank Limited 20230301 0 17.55 18.4 17.53 18.3 53750066 18.3 up up correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230301 0 3.11 3.26 3.11 3.26 6001 3.26 up up correct
YORKEXP.BSE York Exports Limited 20230301 0 40.7 40.7 40.7 40.7 98 40.7
YUKEN.BSE Yuken India Limited 20230301 0 537.25 539.7 534.05 534.05 7 534.05 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230301 0 13.56 13.56 13.56 13.56 0 13.56
ZEEL.BSE Zee Entertainment Enterprises Limited 20230301 0 193.6 200.05 192.75 199.3 361662 199.3 up up correct
ZEELEARN.BSE Zee Learn Limited 20230301 0 3.42 3.42 3.42 3.42 4601 3.42
ZENITHHE.BSE Zenith Healthcare Limited 20230301 0 3.99 4 3.9 3.94 16959 3.94 down down correct

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