CollectAI

close-bse_india_stocks

2023/03/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230316 0 19.11 20.18 19.11 19.8 1964 19.8 up down incorrect
500002.BSE ABB India Limited 20230316 0 3291.05 3339.55 3251.35 3330.1 8206 3330.1 up up correct
500003.BSE Aegis Logistics Limited 20230316 0 376.85 378.55 369.4 374.45 54279 374.45 down down correct
500014.BSE Apple Finance Limited 20230316 0 4.9 5 4.51 4.62 79964 4.62 down down correct
500016.BSE Aruna Hotels Limited 20230316 0 12.8 13.48 12.8 13.44 18 13.44 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230316 0 62.15 62.5 60 62.09 418166 62.09 down up incorrect
500023.BSE Asian Hotels (North) Limited 20230316 0 70.53 72.7 68.92 72.38 2945 72.38 up up correct
500028.BSE ATV Projects India Limited 20230316 0 7.9 7.95 7.6 7.87 17096 7.87 down down correct
500031.BSE Bajaj Electricals Limited 20230316 0 1061 1090.5 1058.3 1075.95 789 1075.95 up up correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230316 0 12.63 12.84 12.35 12.7 1020750 12.7 up up correct
500033.BSE Force Motors Limited 20230316 0 1212 1231.25 1198 1222.25 836 1222.25 up up correct
500038.BSE Balrampur Chini Mills Limited 20230316 0 388 392.2 382 389.4 80451 389.4 up up correct
500040.BSE Century Textiles and Industries Limited 20230316 0 629.9 657.4 627.3 652.45 9956 652.45 up up correct
500041.BSE Bannari Amman Sugars Limited 20230316 0 2706.05 2720.25 2701 2707.25 34 2707.25 up up correct
500042.BSE BASF India Limited 20230316 0 2270 2285.35 2253.95 2277.75 924 2277.75 up up correct
500048.BSE BEML Limited 20230316 0 1173.95 1250 1129.1 1242.8 19628 1242.8 up up correct
500049.BSE Bharat Electronics Limited 20230316 0 92.5 92.75 89.68 91.65 867427 91.65 down up incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230316 0 99.6 100.95 96.15 98.25 58841 98.25 down down correct
500058.BSE Bihar Sponge Iron Limited 20230316 0 8.87 9.25 8.6 8.97 5953 8.97 up down incorrect
500067.BSE Blue Star Limited 20230316 0 1485 1489.15 1408 1421.6 3290 1421.6 down up incorrect
500068.BSE Disa India Limited 20230316 0 8000 8000.95 7980.45 7995.4 104 7995.4 down down correct
500069.BSE BNK Capital Markets Limited 20230316 0 220.05 220.3 219.5 220 2695 220 down down correct
500074.BSE BPL Limited 20230316 0 56.17 56.6 55.1 55.89 3466 55.89 down down correct
500078.BSE Oriental Aromatics Limited 20230316 0 356 356 343.2 350.7 248 350.7 down down correct
500083.BSE Century Extrusions Limited 20230316 0 8.65 9.15 8.65 8.92 6992 8.92 up up correct
500084.BSE CESC Limited 20230316 0 69.77 69.8 68.68 68.93 77731 68.93 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230316 0 274.6 278.4 270.9 276.05 57313 276.05 up up correct
500087.BSE Cipla Limited 20230316 0 878.2 890 876.65 883.8 122392 883.8 up down incorrect
500089.BSE DIC India Limited 20230316 0 382.85 387.7 374.1 375 159 375 down down correct
500092.BSE CRISIL Limited 20230316 0 3200 3257.75 3080 3099.85 2606 3099.85 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230316 0 288.15 294 284 290.8 131906 290.8 up down incorrect
500096.BSE Dabur India Limited 20230316 0 520.05 537.65 520.05 534.55 86613 534.55 up up correct
500101.BSE Arvind Limited 20230316 0 84.05 84.49 82.78 83.21 61970 83.21 down down correct
500102.BSE Ballarpur Industries Limited 20230316 0 0.69 0.71 0.67 0.68 975502 0.68 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230316 0 75.09 75.91 73.25 75.49 642629 75.49 up up correct
500104.BSE Hindustan Petroleum Corporation Limited 20230316 0 232.75 246.9 232.75 244.8 753857 244.8 up up correct
500106.BSE IFCI Limited 20230316 0 10.5 10.54 10.19 10.34 898248 10.34 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230316 0 19.24 19.28 18.32 18.97 386041 18.97 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230316 0 58.91 60.75 56.61 57.48 792325 57.48 down up incorrect
500111.BSE Reliance Capital Limited 20230316 0 9.2 9.49 9.11 9.45 162957 9.45 up up correct
500113.BSE Steel Authority of India Limited 20230316 0 86.95 87.23 84.01 85.34 1352151 85.34 down down correct
500116.BSE IDBI Bank Limited 20230316 0 45.23 45.29 43.75 44.4 799997 44.4 down down correct
500117.BSE DCW Limited 20230316 0 46.95 47 45.5 46.48 138975 46.48 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230316 0 220.9 220.9 212 213.25 25892 213.25 down down correct
500120.BSE Diamines and Chemicals Limited 20230316 0 446 454.85 439 445 7343 445 down down correct
500123.BSE ELANTAS Beck India Limited 20230316 0 4862.15 5036.7 4862.15 4901.65 185 4901.65 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230316 0 512 516.75 500 502.4 9237 502.4 down down correct
500128.BSE Electrosteel Castings Limited 20230316 0 33.05 33.91 32.65 33.18 78018 33.18 up up correct
500133.BSE ESAB India Limited 20230316 0 3706.1 3832.95 3688.45 3751.2 157 3751.2 up up correct
500135.BSE EPL Limited 20230316 0 160 160 154.75 157.35 27196 157.35 down down correct
500142.BSE FGP Limited 20230316 0 6.01 6.05 6.01 6.05 688 6.05 up down incorrect
500144.BSE Finolex Cables Limited 20230316 0 768.1 786 760.6 774.4 52699 774.4 up down incorrect
500148.BSE Uflex Limited 20230316 0 357 362.35 347.45 349.65 12410 349.65 down down correct
500153.BSE Ganesh Benzoplast Limited 20230316 0 162.15 162.7 155.7 159.6 26616 159.6 down down correct
500160.BSE GTL Limited 20230316 0 5.15 5.41 5.01 5.28 164278 5.28 up up correct
500163.BSE Godfrey Phillips India Limited 20230316 0 1910.15 1935.7 1865.35 1878.25 5234 1878.25 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230316 0 401 402.95 387 398.65 5441 398.65 down down correct
500166.BSE Goodricke Group Limited 20230316 0 182 184.4 173.75 176.95 5260 176.95 down down correct
500168.BSE Goodyear India Limited 20230316 0 1062.5 1072.9 1057.9 1062.55 742 1062.55 up up correct
500170.BSE GTN Industries Limited 20230316 0 30.95 31.75 30.33 30.51 7079 30.51 down down correct
500171.BSE GHCL Limited 20230316 0 521.3 522.7 510.4 512.05 8271 512.05 down down correct
500173.BSE GFL Ltd. 20230316 0 57.15 58 55.75 57.5 14962 57.5 up down incorrect
500183.BSE HFCL Limited 20230316 0 62.9 63.81 61.75 63.01 256411 63.01 up up correct
500185.BSE Hindustan Construction Company Limited 20230316 0 14.88 15.04 14.5 14.85 1964886 14.85 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230316 0 128.95 128.95 125.55 126.3 34316 126.3 down down correct
500187.BSE HSIL Limited 20230316 0 343.35 359.1 343.35 356.05 20941 356.05 up up correct
500191.BSE HMT Limited 20230316 0 24.75 25 24.75 24.75 558 24.75
500192.BSE Prag Bosimi Synthetics Limited 20230316 0 1.85 1.89 1.85 1.88 4723 1.88 up up correct
500206.BSE Margo Finance Limited 20230316 0 31.1 33.67 30.21 33.66 522 33.66 up down incorrect
500210.BSE Ingersoll-Rand (India) Limited 20230316 0 2365.25 2441.45 2332.3 2433.35 1883 2433.35 up down incorrect
500213.BSE International Travel House Limited 20230316 0 197.05 202.75 195.25 199 2010 199 up up correct
500214.BSE Ion Exchange (India) Limited 20230316 0 3119.95 3126.45 3032 3096.95 4510 3096.95 down down correct
500220.BSE Jasch Industries Limited 20230316 0 140 143.9 138.1 139.95 6879 139.95 down down correct
500223.BSE JCT Limited 20230316 0 2.11 2.14 1.93 1.97 1633895 1.97 down down correct
500227.BSE Jindal Poly Films Limited 20230316 0 537.5 539.65 527.8 534.95 30010 534.95 down down correct
500228.BSE JSW Steel Limited 20230316 0 679.35 679.35 649.75 662.65 55571 662.65 down down correct
500231.BSE Umang Dairies Limited 20230316 0 53.6 56.49 53.6 54.41 320 54.41 up up correct
500236.BSE Kanel Industries Limited 20230316 0 1.76 1.9 1.72 1.75 38721 1.75 down down correct
500239.BSE K G Denim Limited 20230316 0 25.11 26.5 25.11 26.2 8580 26.2 up up correct
500241.BSE Kirloskar Brothers Limited 20230316 0 382.15 382.15 367 372.95 7643 372.95 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230316 0 456.25 456.25 420.05 448.15 35898 448.15 down up incorrect
500248.BSE Krishna Filament Industries Limited 20230316 0 2.78 2.9 2.78 2.78 851 2.78
500249.BSE KSB Limited 20230316 0 1961.05 2012.25 1960 1986.9 2535 1986.9 up up correct
500257.BSE Lupin Limited 20230316 0 661 667.8 654.05 666.75 22744 666.75 up up correct
500264.BSE Mafatlal Industries Limited 20230316 0 44.51 47.8 44.51 45.24 7305 45.24 up up correct
500265.BSE Maharashtra Seamless Limited 20230316 0 348.65 352.25 339.65 341 21045 341 down down correct
500266.BSE Maharashtra Scooters Ltd 20230316 0 4245.15 4271.25 4201 4210.35 60 4210.35 down up incorrect
500267.BSE Majestic Auto Limited 20230316 0 146 151.45 143.65 144.35 972 144.35 down up incorrect
500271.BSE Max Financial Services Limited 20230316 0 648 653.8 635.7 647.75 15800 647.75 down down correct
500280.BSE Century Enka Limited 20230316 0 358.95 358.95 353 354.2 2610 354.2 down up incorrect
500284.BSE Lords Chloro Alkali Limited 20230316 0 159.05 164.7 155.4 156.25 14006 156.25 down up incorrect
500285.BSE SpiceJet Limited 20230316 0 32.8 34.27 32.25 33.95 432219 33.95 up up correct
500288.BSE Morepen Laboratories Limited 20230316 0 24.79 25.04 24.11 24.76 547876 24.76 down down correct
500298.BSE National Peroxide Limited 20230316 0 1354 1358.95 1340 1352.1 1822 1352.1 down down correct
500300.BSE Grasim Industries Limited 20230316 0 1546.05 1567 1528 1559.75 6317 1559.75 up up correct
500304.BSE NIIT Limited 20230316 0 350.75 350.75 339 347.85 24642 347.85 down up incorrect
500306.BSE Jaykay Enterprises Limited 20230316 0 48.9 48.9 47 48.58 17463 48.58 down down correct
500307.BSE Nirlon Limited 20230316 0 350 362.9 350 350.8 944 350.8 up down incorrect
500312.BSE Oil and Natural Gas Corporation Limited 20230316 0 151.9 153.4 148 152.3 551941 152.3 up down incorrect
500313.BSE Oil Country Tubular Limited 20230316 0 15.3 15.3 14.21 14.95 15080 14.95 down down correct
500314.BSE Oriental Hotels Limited 20230316 0 81.42 81.42 76.5 77.04 18233 77.04 down down correct
500317.BSE Oswal Agro Mills Limited 20230316 0 29.8 29.8 27.6 28.17 5068 28.17 down down correct
500319.BSE Indian Sucrose Limited 20230316 0 55.85 56.13 54.69 55.51 17509 55.51 down down correct
500330.BSE Raymond Limited 20230316 0 1257.05 1271.5 1241 1257.2 15121 1257.2 up up correct
500331.BSE Pidilite Industries Limited 20230316 0 2311 2363.45 2311 2341.1 8495 2341.1 up up correct
500333.BSE Pix Transmissions Limited 20230316 0 744.1 758.9 736.2 753.15 1322 753.15 up up correct
500335.BSE Birla Corporation Limited 20230316 0 860 870 848.9 862.95 2086 862.95 up up correct
500336.BSE Surya Roshni Limited 20230316 0 662.1 670.1 636.2 665.6 21216 665.6 up up correct
500338.BSE Prism Johnson Limited 20230316 0 103 104.9 102.35 102.7 18958 102.7 down down correct
500339.BSE Rain Industries Limited 20230316 0 158.15 158.95 154.9 157.6 87314 157.6 down down correct
500343.BSE AMJ Land Holdings Limited 20230316 0 22.66 23.43 22.6 23.43 2170 23.43 up up correct
500346.BSE Punjab Communications Limited 20230316 0 30.48 30.48 28.5 29.7 7321 29.7 down up incorrect
500354.BSE Rajshree Sugars and Chemicals Limited 20230316 0 42.99 42.99 39.25 39.92 3212 39.92 down down correct
500355.BSE Rallis India Limited 20230316 0 193.5 194.65 188.75 193.15 23341 193.15 down down correct
500356.BSE Shree Rama Newsprint Limited 20230316 0 11.4 11.52 11.12 11.52 1383 11.52 up up correct
500357.BSE Rama Paper Mills Limited 20230316 0 34.21 34.21 32.59 33.09 2620 33.09 down down correct
500358.BSE Rama Petrochemicals Limited 20230316 0 4.08 4.08 3.76 3.76 4403 3.76 down down correct
500360.BSE Rapicut Carbides Limited 20230316 0 48.8 50.8 44 45.75 154 45.75 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230316 0 16.99 17.5 16.99 17.47 558061 17.47 up down incorrect
500366.BSE Rolta India Limited 20230316 0 2.45 2.45 2.45 2.45 17134 2.45
500367.BSE Rubfila International Limited 20230316 0 69.84 69.84 67 68.48 14354 68.48 down down correct
500370.BSE Salora International Limited 20230316 0 31 31.7 30.07 31.7 10101 31.7 up up correct
500380.BSE JK Lakshmi Cement Limited 20230316 0 662.15 695 656.45 689.5 11914 689.5 up up correct
500387.BSE Shree Cement Limited 20230316 0 25418.5 25599.45 25050 25471.35 401 25471.35 up up correct
500390.BSE Reliance Infrastructure Limited 20230316 0 144.15 147 140.55 141.1 268915 141.1 down down correct
500402.BSE SPML Infra Limited 20230316 0 22 23.14 21.56 21.88 2665 21.88 down down correct
500403.BSE Sundram Fasteners Limited 20230316 0 954.95 990 953.6 981.6 2769 981.6 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230316 0 137.65 142.75 135.2 140.15 45126 140.15 up up correct
500405.BSE Supreme Petrochem Limited 20230316 0 369.65 371.35 360.25 366.75 1082 366.75 down up incorrect
500407.BSE Swaraj Engines Limited 20230316 0 1553.95 1559 1511.4 1523.65 588 1523.65 down down correct
500408.BSE Tata Elxsi Limited 20230316 0 6090 6139.05 5900.4 6108.15 12644 6108.15 up up correct
500410.BSE ACC Limited 20230316 0 1740.4 1767 1721 1753.15 26535 1753.15 up down incorrect
500411.BSE Thermax Limited 20230316 0 2170.8 2261 2150.25 2255.7 9808 2255.7 up up correct
500412.BSE Thirumalai Chemicals Limited 20230316 0 171.05 180 170.75 178.5 20723 178.5 up up correct
500414.BSE Timex Group India Limited 20230316 0 122 122.25 119.8 120.5 47675 120.5 down down correct
500418.BSE Tokyo Plast International Limited 20230316 0 89.2 92.95 89.2 91.45 551 91.45 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230316 0 1539.05 1563 1534.5 1552.9 4990 1552.9 up up correct
500422.BSE Transchem Limited 20230316 0 22.4 22.4 21.9 22.1 214 22.1 down up incorrect
500425.BSE Ambuja Cements Limited 20230316 0 366 384.4 360.3 378.6 604546 378.6 up up correct
500426.BSE UTL Industries Limited 20230316 0 1.85 1.87 1.72 1.77 52669 1.77 down down correct
500429.BSE Uniphos Enterprises Limited 20230316 0 151.1 152.8 148 150.1 8774 150.1 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230316 0 13430.1 13488.75 13332.85 13393.9 129 13393.9 down down correct
500460.BSE Mukand Limited 20230316 0 135.7 136.8 133.45 134.95 9364 134.95 down down correct
500463.BSE AGC Networks Limited 20230316 0 92.95 92.95 89.4 90.7 8359 90.7 down down correct
500464.BSE Ucal Fuel Systems Limited 20230316 0 118.95 119.25 111.25 114.05 9984 114.05 down down correct
500472.BSE SKF India Limited 20230316 0 4337.65 4368.35 4250 4272.4 786 4272.4 down down correct
500540.BSE Premier Limited 20230316 0 2.22 2.3 2.2 2.21 23652 2.21 down down correct
500550.BSE Siemens Limited 20230316 0 3260.05 3271 3203.35 3262.8 5224 3262.8 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230316 0 594.55 601.75 569.55 591.45 17206 591.45 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230316 0 598.05 604.8 583.3 586.7 34064 586.7 down down correct
500655.BSE Garware Polyester Limited 20230316 0 604.75 604.75 568.1 571.05 5128 571.05 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230316 0 1278.8 1278.8 1250.05 1260.35 2146 1260.35 down up incorrect
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230316 0 530 532 513.05 523.45 49503 523.45 down down correct
500672.BSE Novartis India Limited 20230316 0 578 578 562.8 565.55 4695 565.55 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230316 0 124.2 124.25 121.55 122.25 64837 122.25 down down correct
500696.BSE Hindustan Unilever Ltd 20230316 0 2422 2468.65 2408.65 2459.85 63540 2459.85 up up correct
500730.BSE NOCIL Limited 20230316 0 207.1 208.65 204.1 204.85 65023 204.85 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230316 0 77.05 77.2 75.8 76.21 5999 76.21 down down correct
500790.BSE Nestlé India Limited 20230316 0 18003 18500 17975 18443.8 2672 18443.8 up up correct
500800.BSE Tata Consumer Products Limited 20230316 0 685.55 696.3 685 693.75 50318 693.75 up up correct
500825.BSE Britannia Industries Limited 20230316 0 4245.05 4320 4245.05 4313.05 6547 4313.05 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230316 0 1500 1507.2 1487 1499.75 12188 1499.75 down down correct
500875.BSE ITC Limited 20230316 0 379 382.4 377 381.5 200819 381.5 up down incorrect
500890.BSE Modi Rubber Limited 20230316 0 62.51 62.51 62.26 62.26 136 62.26 down up incorrect
500940.BSE Finolex Industries Limited 20230316 0 160.95 164.55 160 160.15 26162 160.15 down down correct
501148.BSE Dalal Street Investments Limited 20230316 0 263.45 263.45 263.45 263.45 16 263.45
501150.BSE Centrum Capital Limited 20230316 0 20.21 20.4 19.85 20.08 39242 20.08 down up incorrect
501298.BSE Industrial & Prudential Investment Company Limited 20230316 0 1927.65 1950 1870 1903 69 1903 down down correct
501301.BSE Tata Investment Corporation Limited 20230316 0 1956.05 1971.9 1920.2 1930.85 7304 1930.85 down down correct
501370.BSE Walchand PeopleFirst Limited 20230316 0 121.5 121.5 112 115.3 541 115.3 down down correct
501423.BSE Shaily Engineering Plastics Limited 20230316 0 1056.1 1056.1 1006.1 1008.8 800 1008.8 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230316 0 860.85 866.2 854.55 865.6 2849 865.6 up down incorrect
501430.BSE Bombay Cycle & Motor Agency Limited 20230316 0 671 700 670 680 133 680 up down incorrect
501700.BSE IndiaNivesh Limited 20230316 0 56.65 56.79 52.73 53.22 8572 53.22 down up incorrect
501831.BSE Coastal Corporation Limited 20230316 0 206.65 208.85 202.2 205.05 6648 205.05 down down correct
502137.BSE Deccan Cements Limited 20230316 0 426.3 426.3 421.15 423.5 2763 423.5 down down correct
502168.BSE NCL Industries Limited 20230316 0 177.9 177.9 170.05 170.45 11214 170.45 down down correct
502175.BSE Saurashtra Cement Limited 20230316 0 52.11 53.18 50.21 51.98 19750 51.98 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230316 0 62.1 63.35 61.9 62.97 29213 62.97 up up correct
502281.BSE Triveni Glass Limited 20230316 0 21 21.69 20.5 20.87 14107 20.87 down down correct
502294.BSE Nilachal Refractories Limited 20230316 0 37.45 37.45 37.45 37.45 83 37.45
502330.BSE Andhra Paper Limited 20230316 0 404.85 406.5 395 402.95 5899 402.95 down down correct
502448.BSE Rollatainers Limited 20230316 0 0.99 1.05 0.99 1.05 154944 1.05 up up correct
502450.BSE Seshasayee Paper and Boards Limited 20230316 0 241.6 244.5 233.55 237.2 3652 237.2 down down correct
502589.BSE Vapi Enterprise Limited 20230316 0 84.5 84.5 77 83.7 656 83.7 down down correct
502820.BSE DCM Limited 20230316 0 72.95 77.95 71.45 77.95 8015 77.95 up up correct
502865.BSE Forbes & Company Limited 20230316 0 613.05 622.65 608 612.25 899 612.25 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230316 0 89.99 89.99 85.07 86.46 947 86.46 down up incorrect
502901.BSE Jamshri Realty Limited 20230316 0 3930 3930 3930 3930 1 3930
502986.BSE Vardhman Textiles Limited 20230316 0 304.15 308.25 295.05 301.35 48085 301.35 down up incorrect
503100.BSE The Phoenix Mills Limited 20230316 0 1230.7 1244.85 1186.45 1227 8434 1227 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230316 0 273 280.05 266.8 272.95 5689 272.95 down down correct
503127.BSE Raja Bahadur International Limited 20230316 0 3595 3595 3326 3356 8 3356 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230316 0 172 173.5 165 171.35 2285 171.35 down down correct
503229.BSE Simplex Realty Limited 20230316 0 76.9 76.9 70.35 71.5 292 71.5 down up incorrect
503310.BSE Swan Energy Limited 20230316 0 250 255.7 241.4 246.75 132376 246.75 down up incorrect
503349.BSE The Victoria Mills Limited 20230316 0 2373 2373 2371.9 2371.9 2 2371.9 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230316 0 10.3 10.65 10.21 10.47 19611 10.47 up up correct
503722.BSE Banswara Syntex Limited 20230316 0 123 124.9 121.3 124.15 308 124.15 up up correct
503804.BSE Shri Dinesh Mills Limited 20230316 0 500.5 539 436.65 510.55 603 510.55 up up correct
503806.BSE SRF Limited 20230316 0 2275.05 2319 2263.6 2311.25 8522 2311.25 up up correct
503811.BSE Siyaram Silk Mills Limited 20230316 0 465 465 439 444.9 18058 444.9 down up incorrect
503816.BSE Swadeshi Polytex Limited 20230316 0 43.7 43.7 39.73 42.74 9225 42.74 down up incorrect
503960.BSE Bharat Bijlee Limited 20230316 0 2539.15 2549.7 2503.1 2533.6 682 2533.6 down down correct
504028.BSE GEE Limited 20230316 0 66.95 70.9 66.21 66.91 24223 66.91 down up incorrect
504058.BSE Indo National Limited 20230316 0 321.85 326.55 320.7 324.8 47 324.8 up up correct
504067.BSE Zensar Technologies Limited 20230316 0 268.1 275 264.5 267.75 97212 267.75 down down correct
504076.BSE Jyoti Limited 20230316 0 16 16.46 15.14 15.98 8864 15.98 down down correct
504084.BSE Kaycee Industries Limited 20230316 0 6869.5 7190 6869.5 6955 13 6955 up up correct
504092.BSE Indokem Limited 20230316 0 85.3 89.55 83.1 87 24878 87 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230316 0 235 236.2 221.2 228.35 3506 228.35 down down correct
504112.BSE Nelco Limited 20230316 0 545.55 551 537 542.8 11652 542.8 down down correct
504132.BSE Permanent Magnets Limited 20230316 0 739.95 740 714 716.35 2800 716.35 down down correct
504176.BSE High Energy Batteries (India) Limited 20230316 0 324 325 291.6 307.5 18254 307.5 down down correct
504180.BSE The Standard Batteries Limited 20230316 0 28.33 28.33 26.11 26.21 5034 26.21 down down correct
504220.BSE W.S. Industries (India) Limited 20230316 0 20.42 20.42 20.42 20.42 1426 20.42
504240.BSE Delton Cables Limited 20230316 0 73.44 73.44 65 65.58 3565 65.58 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230316 0 765 780 755.1 768.4 929 768.4 up up correct
504286.BSE Delta Manufacturing Limited 20230316 0 68.85 68.85 66.55 67.03 12 67.03 down down correct
504340.BSE Confidence Finance and Trading Limited 20230316 0 8.97 8.97 8.97 8.97 1 8.97
504351.BSE Empower India Limited 20230316 0 0.21 0.21 0.21 0.21 124606 0.21
504378.BSE Nyssa Corporation Limited 20230316 0 4.25 4.25 3.95 4.09 19743 4.09 down up incorrect
504605.BSE Uni Abex Alloy Products Limited 20230316 0 925 950 904.25 949.65 399 949.65 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230316 0 1216.95 1216.95 1108.95 1118.45 4940 1118.45 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230316 0 1.98 1.98 1.89 1.89 1776 1.89 down down correct
504786.BSE Investment & Precision Castings Limited 20230316 0 292.2 297 290.1 296.85 447 296.85 up up correct
504810.BSE Informed Technologies India Limited 20230316 0 49 49.4 46.98 46.99 1153 46.99 down down correct
504840.BSE Kaira Can Company Limited 20230316 0 2230 2459 2229 2301.6 54 2301.6 up down incorrect
504879.BSE Orient Abrasives Limited 20230316 0 24.95 24.95 23.1 23.78 12808 23.78 down up incorrect
504882.BSE National Standard (india) Ltd 20230316 0 4369.75 4430 4243 4287.15 93 4287.15 down down correct
504908.BSE Duncan Engineering Limited 20230316 0 366.4 374 358.05 360.7 397 360.7 down up incorrect
504959.BSE Stovec Industries Limited 20230316 0 2016.05 2036.95 1991.05 2020.5 659 2020.5 up down incorrect
504961.BSE Tayo Rolls Limited 20230316 0 62.22 62.49 61 61.51 2580 61.51 down down correct
504966.BSE The Tinplate Company of India Limited 20230316 0 315.95 315.95 308.15 310.5 4605 310.5 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230316 0 555.05 555.8 537.8 550.5 3033 550.5 down down correct
504988.BSE Welcast Steels Limited 20230316 0 615.95 618 615.95 617.3 6 617.3 up up correct
505036.BSE Automobile Corporation of Goa Limited 20230316 0 752.1 775 750.05 772.65 979 772.65 up up correct
505075.BSE Setco Automotive Limited 20230316 0 7.6 7.6 7.02 7.15 19955 7.15 down up incorrect
505141.BSE Scooters India Limited 20230316 0 28.4 28.4 26.6 27.78 171 27.78 down up incorrect
505160.BSE Talbros Automotive Components Limited 20230316 0 409.1 412.7 404.05 406.1 3367 406.1 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230316 0 396.25 398.4 385 390.65 3038 390.65 down down correct
505192.BSE SML Isuzu Limited 20230316 0 672 681.1 668 676.55 48 676.55 up down incorrect
505196.BSE TIL Limited 20230316 0 152 155.15 148.1 155.15 486 155.15 up up correct
505200.BSE Eicher Motors Limited 20230316 0 3009 3080 2995.85 3035.4 61327 3035.4 up up correct
505216.BSE Alfred Herbert (India) Limited 20230316 0 686 699 675.75 699 97 699 up up correct
505242.BSE Dynamatic Technologies Limited 20230316 0 2616.2 2634.85 2567.15 2595.05 803 2595.05 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230316 0 55.5 56.55 55.45 56.55 19 56.55 up up correct
505255.BSE GMM Pfaudler Limited 20230316 0 1499 1503.45 1458.2 1495.6 5568 1495.6 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230316 0 835 835 771.6 819.4 38 819.4 down down correct
505355.BSE Nesco Limited 20230316 0 520.95 522.35 510.05 512 4209 512 down down correct
505358.BSE Integra Engineering India Limited 20230316 0 112.75 115.6 109 113.8 25534 113.8 up up correct
505368.BSE Revathi Equipment Limited 20230316 0 1230.3 1243.5 1207.85 1243.3 50 1243.3 up up correct
505509.BSE Responsive Industries Limited 20230316 0 114.8 116.8 113.9 115.65 330 115.65 up up correct
505523.BSE Maharashtra Corporation Limited 20230316 0 1.83 1.83 1.69 1.69 1049065 1.69 down down correct
505533.BSE Westlife Development Limited 20230316 0 673.45 686 669.2 681.55 4487 681.55 up up correct
505590.BSE SVP Global Ventures Limited 20230316 0 17.1 17.15 16.2 16.2 278653 16.2 down down correct
505650.BSE Skyline Millars Limited 20230316 0 10.31 10.95 10.25 10.52 4623 10.52 up up correct
505681.BSE Bimetal Bearings Limited 20230316 0 388.15 393 375.05 390.55 453 390.55 up up correct
505693.BSE La Tim Metal & Industries Limited 20230316 0 7.6 7.6 7.1 7.34 31177 7.34 down down correct
505700.BSE Elecon Engineering Company Limited 20230316 0 373.85 387.1 370.25 384.6 36871 384.6 up up correct
505712.BSE Him Teknoforge Limited 20230316 0 79.9 79.95 78.75 78.75 1363 78.75 down down correct
505714.BSE Gabriel India Limited 20230316 0 148.25 148.25 141.2 142.65 27136 142.65 down down correct
505720.BSE Hercules Hoists Limited 20230316 0 196 198.9 189.4 197.85 4050 197.85 up up correct
505726.BSE IFB Industries Limited 20230316 0 808.8 815 800.55 810.1 257 810.1 up up correct
505729.BSE Singer India Limited 20230316 0 61 62.6 59.41 61.6 81755 61.6 up up correct
505737.BSE International Combustion (India) Limited 20230316 0 418.6 428 415 427.05 4045 427.05 up up correct
505750.BSE Jost's Engineering Company Limited 20230316 0 603.5 633.95 603.5 608.15 218 608.15 up down incorrect
505790.BSE Schaeffler India Limited 20230316 0 2775.45 2813.85 2763.05 2797.85 1522 2797.85 up up correct
505800.BSE Rane Holdings Limited 20230316 0 877.4 878.15 858 858.05 881 858.05 down down correct
505827.BSE SNL Bearings Limited 20230316 0 258.5 258.5 246 250.45 2353 250.45 down up incorrect
505840.BSE Jaipan Industries Limited 20230316 0 29 31.72 29 30.13 511 30.13 up down incorrect
505850.BSE Mangal Credit & Fincorp Ltd 20230316 0 101.85 102.05 99 101.4 8931 101.4 down down correct
505854.BSE TRF Limited 20230316 0 161.5 162.75 158.75 160.65 6725 160.65 down down correct
505872.BSE WPIL Limited 20230316 0 2268.95 2268.95 2161 2168.35 21955 2168.35 down down correct
505890.BSE Kennametal India Limited 20230316 0 2099.05 2119.85 2069.6 2090.55 598 2090.55 down down correct
505893.BSE Hindustan Hardy Limited 20230316 0 232.05 243 232 240.45 110 240.45 up up correct
505978.BSE Triton Valves Limited 20230316 0 1518 1539 1480 1495.35 840 1495.35 down down correct
506022.BSE Prakash Industries Limited 20230316 0 52.29 52.55 50.65 52.16 20517 52.16 down up incorrect
506074.BSE Arshiya Limited 20230316 0 6.54 6.62 6.52 6.52 317337 6.52 down down correct
506076.BSE Grindwell Norton Limited 20230316 0 1803.5 1803.5 1763.85 1776.8 2287 1776.8 down down correct
506079.BSE Lakshmi Precision Screws Limited 20230316 0 4.63 4.63 4.62 4.62 2120 4.62 down up incorrect
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230316 0 75.25 78 74.25 77.95 328 77.95 up up correct
506109.BSE Genesys International Corporation Limited 20230316 0 382.9 387.7 379 382.9 50656 382.9
506146.BSE Visagar Polytex Limited 20230316 0 0.87 0.88 0.84 0.85 402406 0.85 down down correct
506184.BSE Kanani Industries Limited 20230316 0 6.91 7.05 6.91 6.92 4755 6.92 up up correct
506194.BSE Arihant Superstructures Limited 20230316 0 192.35 195.15 188.55 190.1 1150 190.1 down down correct
506197.BSE Bliss GVS Pharma Limited 20230316 0 76.8 76.8 74.9 76.48 21922 76.48 down down correct
506222.BSE INEOS Styrolution India Limited 20230316 0 834.95 863 782 837.3 12504 837.3 up up correct
506235.BSE Alembic Limited 20230316 0 60.9 61.2 59 60.83 12469 60.83 down down correct
506248.BSE Amines & Plasticizers Limited 20230316 0 78.9 78.9 72.2 74.31 11931 74.31 down down correct
506260.BSE Anuh Pharma Limited 20230316 0 82.65 82.65 80.05 80.31 9937 80.31 down down correct
506261.BSE Modison Metals Limited 20230316 0 59 60.25 58.95 59.34 1119 59.34 up up correct
506285.BSE Bayer CropScience Limited 20230316 0 4064.25 4082.65 4014.3 4025.75 1119 4025.75 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230316 0 272.1 272.1 262.35 266.35 1599 266.35 down down correct
506480.BSE GOCL Corporation Limited 20230316 0 311.5 319.95 301.5 302.8 8466 302.8 down down correct
506520.BSE Jayshree Chemicals Limited 20230316 0 6.15 6.5 5.74 6.11 23156 6.11 down down correct
506522.BSE J. L. Morison (India) Limited 20230316 0 1821.55 1860 1821.5 1840.5 193 1840.5 up up correct
506528.BSE Keltech Energies Limited 20230316 0 860 860 830 834 1094 834 down down correct
506530.BSE Kemp and Company Limited 20230316 0 786 786 786 786 5 786
506532.BSE Nitta Gelatin India Limited 20230316 0 697.5 720 680.1 714.9 15946 714.9 up down incorrect
506590.BSE Phillips Carbon Black Limited 20230316 0 114.05 114.25 112.6 113.1 41141 113.1 down up incorrect
506605.BSE Polychem Limited 20230316 0 901 901 883 884.85 183 884.85 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230316 0 129.55 131.9 123.15 126.9 47946 126.9 down up incorrect
506655.BSE Sudarshan Chemical Industries Limited 20230316 0 369 380.3 363.15 377.55 9062 377.55 up down incorrect
506687.BSE Transpek Industry Limited 20230316 0 1693 1693 1610 1633.7 5101 1633.7 down down correct
506690.BSE Unichem Laboratories Limited 20230316 0 276.15 301 272.25 292.75 15830 292.75 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230316 0 114.9 117.95 110.1 111.05 848 111.05 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230316 0 53.7 54 50.42 52.94 4853 52.94 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230316 0 3254.5 3300 3236.7 3264.7 200 3264.7 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230316 0 69.9 71.55 68.01 70.69 109480 70.69 up up correct
506858.BSE Gujarat Petrosynthese Limited 20230316 0 29.05 30.5 29.05 30.5 100 30.5 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230316 0 613 614.5 590 608.5 13566 608.5 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230316 0 58 60.5 57 57.73 3349 57.73 down down correct
506919.BSE Makers Laboratories Limited 20230316 0 104.9 106.8 100.55 101.9 3008 101.9 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230316 0 124 133.2 124 126 323 126 up down incorrect
507155.BSE Jagatjit Industries Limited 20230316 0 89.64 90.89 87.04 88.14 1495 88.14 down up incorrect
507180.BSE Kesar Enterprises Limited 20230316 0 58.03 62 57.5 57.75 707 57.75 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230316 0 9.44 9.59 8.97 8.97 3912 8.97 down down correct
507488.BSE G.M. Breweries Limited 20230316 0 556.15 558.5 548.5 555 1222 555 down down correct
507490.BSE Rana Sugars Limited 20230316 0 23.45 23.45 21.55 21.92 89289 21.92 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230316 0 17.28 17.28 16.26 16.93 7183 16.93 down down correct
507508.BSE Riga Sugar Company Limited 20230316 0 5.91 6.2 5.91 5.96 803 5.96 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230316 0 137.5 137.7 132.85 135.45 101677 135.45 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230316 0 345 349 330.95 334.8 5284 334.8 down down correct
507552.BSE Foods and Inns Limited 20230316 0 117.5 121.95 114.4 119.45 14255 119.45 up up correct
507580.BSE IVP Limited 20230316 0 120.6 122.8 117.9 118 270 118 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230316 0 104.95 104.95 97.8 100 9697 100 down down correct
507621.BSE Milkfood Limited 20230316 0 622.05 649 611 616.6 489 616.6 down down correct
507645.BSE Polson Limited 20230316 0 9710 10000 9601 9999.8 7 9999.8 up up correct
507685.BSE Wipro Limited 20230316 0 375.15 376.75 370.1 372.85 328570 372.85 down down correct
507690.BSE Orient Beverages Limited 20230316 0 124 124 117.35 118.25 2417 118.25 down down correct
507717.BSE Dhanuka Agritech Limited 20230316 0 644.05 648.25 643.7 644.9 219 644.9 up up correct
507747.BSE TTK Healthcare Limited 20230316 0 844.7 866.15 827.65 864.95 815 864.95 up down incorrect
507753.BSE TGV SRAAC Limited 20230316 0 106 106 101.1 102.65 159213 102.65 down down correct
507759.BSE Lime Chemicals Limited 20230316 0 19.98 19.98 19.15 19.98 1203 19.98
507779.BSE Kanpur Plastipack Limited 20230316 0 89.75 89.75 78.1 80.75 1146 80.75 down up incorrect
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230316 0 107.3 113.3 107.2 113.3 1451 113.3 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230316 0 300.6 302 295.5 297.45 1752 297.45 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230316 0 64.5 64.5 62.3 63.02 18429 63.02 down down correct
507813.BSE National Oxygen Limited 20230316 0 71.66 71.66 71.66 71.66 392 71.66
507815.BSE Gillette India Limited 20230316 0 4433.55 4433.55 4365.1 4382.9 442 4382.9 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230316 0 135 141.4 135 141.4 25 141.4 up up correct
507828.BSE Ansal Housing Limited 20230316 0 3.64 3.64 3.46 3.59 213244 3.59 down down correct
507836.BSE Mac Charles (India) Limited 20230316 0 361 363.05 360.4 363.05 113 363.05 up down incorrect
507864.BSE Pioneer Investcorp Limited 20230316 0 30.6 32.98 30.6 31.55 1953 31.55 up down incorrect
507872.BSE Ashnoor Textile Mills Limited 20230316 0 34.9 36.37 33.25 35.99 367 35.99 up up correct
507878.BSE Unitech Limited 20230316 0 1.33 1.33 1.33 1.33 814242 1.33
507880.BSE VIP Industries Limited 20230316 0 572 573.5 553.9 569.35 6769 569.35 down up incorrect
507910.BSE Fiberweb (India) Limited 20230316 0 33.85 34.5 33.35 33.66 6896 33.66 down up incorrect
507912.BSE LKP Finance Limited 20230316 0 80 80 72.5 75.13 835 75.13 down down correct
507944.BSE Bajaj Steel Industries Limited 20230316 0 1109.95 1115 1032 1074.8 6640 1074.8 down down correct
507948.BSE Key Corp Limited 20230316 0 47 47 46 46.01 1679 46.01 down down correct
507960.BSE Gujarat Hotels Limited 20230316 0 131 134.4 127.35 130 1331 130 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230316 0 33 33 31.86 31.95 1141 31.95 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230316 0 34.52 36.21 34.52 36.21 354 36.21 up up correct
507981.BSE Jindal Hotels Limited 20230316 0 41.25 41.25 39.55 41.25 51 41.25
507998.BSE Simmonds Marshall Limited 20230316 0 41.1 43.6 41.1 41.55 224 41.55 up down incorrect
508136.BSE B & A Limited 20230316 0 245.5 248.95 245 245.05 53 245.05 down up incorrect
508494.BSE Warren Tea Limited 20230316 0 57.6 57.6 56.02 56.37 3513 56.37 down down correct
508664.BSE Best Eastern Hotels Limited 20230316 0 45.13 47.38 45.13 47.38 213 47.38 up up correct
508807.BSE IST Limited 20230316 0 460.3 469 445 446.9 2021 446.9 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230316 0 4330 4369.55 4266.25 4320.65 5340 4320.65 down down correct
508905.BSE SMIFS Capital Markets Limited 20230316 0 37.85 41 37.01 41 6 41 up up correct
508906.BSE Everest Industries Limited 20230316 0 760.75 760.75 750.3 756.1 357 756.1 down down correct
508918.BSE Greycells Education Limited 20230316 0 25.76 25.76 25.76 25.76 2 25.76
508941.BSE Panasonic Carbon India Co. Limited 20230316 0 360.75 360.75 354 354.25 2258 354.25 down down correct
508954.BSE Finkurve Financial Services Limited 20230316 0 73.9 74 71.2 72.59 743 72.59 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230316 0 3.89 3.89 3.71 3.71 70031 3.71 down down correct
508989.BSE Navneet Education Limited 20230316 0 93.45 95.46 91.1 91.64 25359 91.64 down down correct
508996.BSE Satra Properties (India) Limited 20230316 0 0.87 0.91 0.83 0.91 10709 0.91 up up correct
509009.BSE Ausom Enterprise Limited 20230316 0 59.42 63.54 59.42 62.07 268 62.07 up up correct
509040.BSE Netlink Solutions (India) Limited 20230316 0 57.85 60.84 57.85 60.01 1202 60.01 up up correct
509048.BSE Lancor Holdings Limited 20230316 0 26.73 27 26.73 26.84 3597 26.84 up up correct
509053.BSE Banas Finance Limited 20230316 0 11.51 11.98 11 11.42 55178 11.42 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230316 0 16.6 17.75 16.25 17.71 1098 17.71 up down incorrect
509077.BSE Pressman Advertising Limited 20230316 0 67.2 67.67 64.25 67 5346 67 down up incorrect
509079.BSE Gufic Biosciences Limited 20230316 0 196.3 201.85 196.3 198.2 11079 198.2 up up correct
509152.BSE GRP Limited 20230316 0 2701 2710 2701 2703.25 4 2703.25 up down incorrect
509162.BSE Indag Rubber Limited 20230316 0 108.95 108.95 103.1 103.7 3029 103.7 down up incorrect
509196.BSE M M Rubber Company Limited 20230316 0 102.99 102.99 97.6 98.61 1486 98.61 down down correct
509220.BSE PTL Enterprises Limited 20230316 0 30 30.54 30 30.33 5663 30.33 up up correct
509243.BSE TVS Srichakra Limited 20230316 0 2649.8 2736.65 2582.85 2657.6 898 2657.6 up up correct
509438.BSE Benares Hotels Limited 20230316 0 3212.5 3330 3212.5 3236.4 59 3236.4 up up correct
509449.BSE Bhagawati Oxygen Limited 20230316 0 42.65 44.8 42.61 44.8 932 44.8 up up correct
509470.BSE Bombay Oxygen Investments Limited 20230316 0 10725 10725 10500 10633.35 18 10633.35 down down correct
509472.BSE Cravatex Limited 20230316 0 311.3 349 311.3 314.9 978 314.9 up up correct
509480.BSE Berger Paints India Limited 20230316 0 594 604.8 590.3 603.5 93008 603.5 up down incorrect
509486.BSE Caprihans India Limited 20230316 0 134 134 123.6 128.13 21274 128.13 down up incorrect
509488.BSE Graphite India Limited 20230316 0 281 281 273.9 277.15 44997 277.15 down down correct
509525.BSE Empire Industries Limited 20230316 0 632.85 633 624.5 630.3 376 630.3 down up incorrect
509546.BSE Graviss Hospitality Limited 20230316 0 23.4 23.4 20.68 23.02 3144 23.02 down up incorrect
509557.BSE Garware Technical Fibres Limited 20230316 0 2847 2866.95 2813.6 2839.3 221 2839.3 down down correct
509563.BSE Garware Marine Industries Limited 20230316 0 8.22 8.7 8.22 8.6 680 8.6 up up correct
509567.BSE Goa Carbon Limited 20230316 0 428.35 429.7 422.4 425.05 2479 425.05 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230316 0 362.9 385.15 362.9 385.15 60 385.15 up up correct
509631.BSE HEG Limited 20230316 0 975.9 975.9 958.95 960.5 4140 960.5 down down correct
509635.BSE Hindustan Composites Limited 20230316 0 261.8 267.35 255.45 260.6 349 260.6 down down correct
509709.BSE International Conveyors Limited 20230316 0 53.25 53.25 51.7 52.38 3151 52.38 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230316 0 85.41 85.53 82.61 83.97 8531 83.97 down up incorrect
509820.BSE Huhtamaki India Limited 20230316 0 186 201.4 186 194.5 5748 194.5 up up correct
509835.BSE Premier Synthetics Limited 20230316 0 17.3 17.99 17 17.04 371 17.04 down down correct
509895.BSE Hindoostan Mills Limited 20230316 0 214 224.8 214 224.8 40 224.8 up up correct
509930.BSE The Supreme Industries Limited 20230316 0 2445.05 2525 2435.9 2506.95 5387 2506.95 up up correct
509966.BSE VST Industries Limited 20230316 0 3097.25 3155.8 3068.6 3154.1 110 3154.1 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230316 0 5 5.12 4.95 5 34063 5
511012.BSE Yamini Investments Company Limited 20230316 0 0.66 0.68 0.64 0.66 447758 0.66
511066.BSE Sakthi Finance Limited 20230316 0 28.05 29.99 28.05 29.57 746 29.57 up up correct
511076.BSE Sat Industries Limited 20230316 0 66 66.05 59.25 62.1 19071 62.1 down down correct
511108.BSE Shiva Texyarn Limited 20230316 0 112.35 115.6 112.35 115.25 214 115.25 up up correct
511116.BSE Quadrant Televentures Limited 20230316 0 1.12 1.17 1.12 1.15 713426 1.15 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230316 0 8.44 8.44 8.02 8.02 873 8.02 down down correct
511147.BSE Wall Street Finance Limited 20230316 0 36.99 36.99 31 31.88 1425 31.88 down down correct
511196.BSE Can Fin Homes Limited 20230316 0 510.05 525.95 509 521.1 19266 521.1 up up correct
511355.BSE India Cements Capital Limited 20230316 0 8.5 8.86 8.21 8.75 1308 8.75 up down incorrect
511359.BSE Ad-Manum Finance Limited 20230316 0 48 50 47.15 47.15 2621 47.15 down up incorrect
511377.BSE Mehta Integrated Finance Limited 20230316 0 20.49 20.49 20.49 20.49 139 20.49
511391.BSE Inter Globe Finance Limited 20230316 0 24.16 24.3 22.84 22.84 1941 22.84 down down correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230316 0 22 23.75 22 23.7 2470 23.7 up up correct
511413.BSE Crest Ventures Limited 20230316 0 159.65 161.9 152.7 154.95 408 154.95 down down correct
511431.BSE Vakrangee Limited 20230316 0 20.66 20.68 19.89 20 740008 20 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230316 0 24.23 24.23 22.22 22.22 290 22.22 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230316 0 18.4 18.4 17.52 17.97 9988 17.97 down up incorrect
511473.BSE Indbank Merchant Banking Services Limited 20230316 0 22.27 22.3 21.47 21.83 15532 21.83 down up incorrect
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230316 0 27.4 27.4 23.1 23.22 298 23.22 down down correct
511505.BSE Capital Trust Limited 20230316 0 69.5 69.9 66 67.17 1524 67.17 down down correct
511509.BSE Vivo Bio Tech Limited 20230316 0 23.86 24.19 22.61 22.91 8128 22.91 down up incorrect
511523.BSE Veerhealth Care Limited 20230316 0 19.25 20.16 18.24 18.37 4912 18.37 down up incorrect
511525.BSE Pan India Corporation Limited 20230316 0 1.97 2.08 1.91 1.92 92950 1.92 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230316 0 47 48.7 42.1 43.22 2075 43.22 down down correct
511543.BSE GSB Finance Limited 20230316 0 10.47 10.47 10.47 10.47 816 10.47
511549.BSE Morarka Finance Limited 20230316 0 98.1 100 97 97.2 2696 97.2 down down correct
511551.BSE Monarch Networth Capital Limited 20230316 0 209 218.2 207.45 211.1 515 211.1 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230316 0 1.14 1.14 1.06 1.09 406715 1.09 down down correct
511559.BSE Times Guaranty Limited 20230316 0 45.1 48.75 45 47.94 409 47.94 up up correct
511571.BSE Som Datt Finance Corporation Limited 20230316 0 141.7 144 134 144 9608 144 up up correct
511593.BSE Libord Finance Limited 20230316 0 6.1 6.8 6.1 6.8 289 6.8 up down incorrect
511601.BSE Yash Management & Satellite Ltd 20230316 0 15.69 16.01 14.49 15.64 46036 15.64 down up incorrect
511605.BSE Arihant Capital Markets Limited 20230316 0 41.7 41.7 39.05 39.94 15441 39.94 down down correct
511609.BSE ISL Consulting Limited 20230316 0 29.7 29.7 29 29.7 4601 29.7
511611.BSE DCM Financial Services Limited 20230316 0 4.01 4.13 4.01 4.13 2111 4.13 up down incorrect
511628.BSE IM+ Capitals Limited 20230316 0 364.95 374.95 363.95 374.95 11625 374.95 up up correct
511658.BSE Nettlinx Limited 20230316 0 199.75 199.75 199.75 199.75 1451 199.75
511672.BSE Scan Steels Limited 20230316 0 32.33 32.9 30.82 32.26 22225 32.26 down down correct
511676.BSE GIC Housing Finance Limited 20230316 0 159.25 159.25 153.8 155.9 8593 155.9 down down correct
511702.BSE Parsharti Investment Limited 20230316 0 16.01 16.2 16.01 16.2 1341 16.2 up up correct
511714.BSE Nimbus Projects Limited 20230316 0 35.35 38.79 35.35 38.79 627 38.79 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230316 0 36.05 37.59 36.05 37 28447 37 up up correct
511726.BSE Vipul Limited 20230316 0 11.56 12.54 11.38 12.53 19574 12.53 up up correct
511728.BSE K Z Leasing and Finance Limited 20230316 0 16.28 16.28 16.28 16.28 100 16.28
511736.BSE Ushdev International Limited 20230316 0 1.4 1.49 1.3 1.32 68969 1.32 down down correct
511742.BSE Ugro Capital Limited 20230316 0 154 154 146.75 149.2 6070 149.2 down down correct
511754.BSE Shalibhadra Finance Limited 20230316 0 141.15 147.9 141.15 147 204 147 up up correct
511758.BSE Mansi Finance (Chennai) Limited 20230316 0 39.21 39.21 39.21 39.21 126 39.21
511764.BSE Upasana Finance Limited 20230316 0 26.95 28.87 26.14 28.7 31219 28.7 up up correct
511766.BSE Muthoot Capital Services Limited 20230316 0 271.95 271.95 264.1 267.75 891 267.75 down down correct
511768.BSE Master Trust Limited 20230316 0 124 127 120.1 121 1402 121 down down correct
512018.BSE Cni Research Limited 20230316 0 2.21 2.33 2.16 2.22 32373 2.22 up up correct
512020.BSE Saraswati Commercial (India) Limited 20230316 0 2551.05 2589 2518 2587.5 28 2587.5 up up correct
512048.BSE Luharuka Media & Infra Limited 20230316 0 3.36 3.52 3.24 3.51 309477 3.51 up up correct
512068.BSE Deccan Gold Mines Limited 20230316 0 44.31 46.39 44.01 45.57 132093 45.57 up down incorrect
512093.BSE Cranes Software International Limited 20230316 0 3.04 3.15 2.74 3.04 255896 3.04
512175.BSE Vama Industries Limited 20230316 0 5.33 5.33 4.76 5.01 66619 5.01 down down correct
512179.BSE Sunteck Realty Limited 20230316 0 305 305 298 299 5173 299 down down correct
512247.BSE Ashirwad Capital Limited 20230316 0 4.58 4.58 4.2 4.38 24893 4.38 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230316 0 2.45 2.54 2.43 2.47 32561 2.47 up up correct
512267.BSE Media Matrix Worldwide Limited 20230316 0 10.8 11.44 10.25 11.22 221625 11.22 up up correct
512279.BSE N2N Technologies Limited 20230316 0 10.43 10.43 10.43 10.43 1 10.43
512296.BSE Bhagyanagar India Limited 20230316 0 46.1 47.61 46.1 46.56 3739 46.56 up up correct
512379.BSE Cressanda Solutions Limited 20230316 0 22.35 22.86 21.56 21.98 203433 21.98 down down correct
512393.BSE Shardul Securities Limited 20230316 0 100 108.4 97 97.1 1107 97.1 down down correct
512437.BSE Apollo Finvest (India) Limited 20230316 0 425.25 450 425.25 449.5 581 449.5 up down incorrect
512453.BSE Shri Jagdamba Polymers Limited 20230316 0 571 578.5 560 561.4 1469 561.4 down up incorrect
512455.BSE Lloyds Metals and Energy Limited 20230316 0 287.95 287.95 279.1 286.1 158902 286.1 down down correct
512463.BSE Shree Global Tradefin Limited 20230316 0 7.06 7.39 7.06 7.26 587671 7.26 up up correct
512477.BSE Betex India Limited 20230316 0 67.3 67.35 64.65 67.23 931 67.23 down down correct
512493.BSE Garnet International Limited 20230316 0 66 66 60.3 64.24 96995 64.24 down down correct
512499.BSE Shalimar Productions Limited 20230316 0 0.49 0.49 0.49 0.49 5553582 0.49
512519.BSE Donear Industries Limited 20230316 0 82.37 86.75 82 84.51 10067 84.51 up up correct
512527.BSE Super Sales India Limited 20230316 0 766 766 721.2 752.2 1007 752.2 down down correct
512529.BSE Sequent Scientific Limited 20230316 0 74.8 76.86 72.9 73.52 381344 73.52 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230316 0 68.96 69.15 68.49 68.7 1975 68.7 down down correct
512553.BSE Zenith Exports Limited 20230316 0 88.8 88.8 86.64 86.84 130 86.84 down down correct
512573.BSE Avanti Feeds Limited 20230316 0 353.5 356.65 343.05 344.7 149370 344.7 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230316 0 4.37 4.47 4.35 4.37 82897 4.37
512618.BSE RLF Limited 20230316 0 7.2 7.76 7.03 7.69 715 7.69 up up correct
512626.BSE Orbit Exports Limited 20230316 0 137 137 127.05 127.35 37 127.35 down down correct
512634.BSE Savera Industries Limited 20230316 0 57 59.7 54.51 59.55 426 59.55 up up correct
513005.BSE VBC Ferro Alloys Limited 20230316 0 43.5 43.5 41.62 43.45 18126 43.45 down up incorrect
513023.BSE Nava Bharat Ventures Limited 20230316 0 239.1 241.5 231.7 238.55 23366 238.55 down up incorrect
513043.BSE Remi Edelstahl Tubulars Limited 20230316 0 41.19 41.19 41.19 41.19 1 41.19
513059.BSE G.S. Auto International Limited 20230316 0 14.9 15.23 14.25 14.43 13548 14.43 down down correct
513063.BSE Trans Freight Containers Limited 20230316 0 18.75 18.75 18.75 18.75 100 18.75
513097.BSE Shivalik Bimetal Controls Limited 20230316 0 366 411.9 366 407.5 6936 407.5 up up correct
513119.BSE ABC Gas (International) Limited 20230316 0 29.87 29.87 28.38 28.38 1320 28.38 down down correct
513121.BSE Oricon Enterprises Limited 20230316 0 18.51 18.51 17.55 18.19 39132 18.19 down down correct
513252.BSE Jay Ushin Limited 20230316 0 527 553.45 527 553.45 192 553.45 up up correct
513295.BSE IMEC Services Limited 20230316 0 1.94 1.94 1.75 1.76 14746 1.76 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230316 0 276.8 280.35 274.75 275.8 9218 275.8 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230316 0 268.5 268.5 253 256.4 8341 256.4 down down correct
513361.BSE India Steel Works Limited 20230316 0 1.49 1.49 1.36 1.39 200995 1.39 down down correct
513369.BSE Rajkumar Forge Limited 20230316 0 40.15 41 39.26 40.74 9196 40.74 up up correct
513375.BSE Carborundum Universal Limited 20230316 0 998.9 998.9 966.1 974.25 1821 974.25 down up incorrect
513377.BSE MMTC Limited 20230316 0 29.64 29.68 28.3 29.43 138979 29.43 down up incorrect
513401.BSE Ashiana Ispat Limited 20230316 0 32.35 35.5 32.2 34.9 1491 34.9 up up correct
513418.BSE Smiths & Founders (India) Limited 20230316 0 3.73 3.87 3.63 3.86 13023 3.86 up down incorrect
513434.BSE Tata Metaliks Limited 20230316 0 756.95 758.2 739 741.85 14049 741.85 down down correct
513456.BSE Kanishk Steel Industries Limited 20230316 0 23.5 25.39 23 23.6 8245 23.6 up up correct
513472.BSE Simplex Castings Limited 20230316 0 45.2 48.3 45.16 47.93 10502 47.93 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230316 0 28.5 29.89 26.7 27.15 1000 27.15 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230316 0 64.19 64.19 62.54 62.54 739 62.54 down down correct
513509.BSE Kalyani Forge Limited 20230316 0 227.4 237.8 227.4 236 291 236 up up correct
513511.BSE Panchmahal Steel Limited 20230316 0 127 127 121 123.3 8267 123.3 down down correct
513513.BSE Aditya Ispat Limited 20230316 0 8.66 8.66 8.1 8.1 210 8.1 down down correct
513515.BSE S.R. Industries Limited 20230316 0 1.85 1.85 1.85 1.85 2416 1.85
513517.BSE Steelcast Limited 20230316 0 476.15 476.15 446.2 451 8042 451 down down correct
513519.BSE Pitti Engineering Limited 20230316 0 266.05 271.45 256.8 270.3 9622 270.3 up up correct
513528.BSE Glittek Granites Limited 20230316 0 2.83 2.83 2.83 2.83 2 2.83
513532.BSE Pradeep Metals Limited 20230316 0 165.35 172 164.85 168.7 8110 168.7 up up correct
513536.BSE Gujarat Natural Resources Limited 20230316 0 14.38 14.38 13.72 14.01 9699 14.01 down down correct
513548.BSE Sharda Ispat Limited 20230316 0 67.8 67.8 61.8 61.8 468 61.8 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230316 0 56 56 53.2 54.85 2022 54.85 down down correct
513642.BSE Axel Polymers Limited 20230316 0 44.99 44.99 44.99 44.99 1 44.99
513683.BSE NLC India Limited 20230316 0 80.8 80.8 77.73 79.74 76342 79.74 down down correct
513687.BSE Spectra Industries Limited 20230316 0 5.41 5.41 5.41 5.41 2 5.41
513693.BSE K I C Metaliks Limited 20230316 0 38.65 39.58 38.17 39.35 3903 39.35 up up correct
513699.BSE Solid Stone Company Limited 20230316 0 34.39 34.39 29.7 33.45 443 33.45 down down correct
513709.BSE Shilp Gravures Limited 20230316 0 90.27 91.87 89.2 91.25 762 91.25 up up correct
513713.BSE White Organic Agro Limited 20230316 0 8 8 7.71 7.82 73739 7.82 down down correct
514010.BSE Himachal Fibres Limited 20230316 0 4.7 4.7 4.25 4.4 2759 4.4 down up incorrect
514030.BSE Deepak Spinners Limited 20230316 0 240.05 243.9 228 239.7 12933 239.7 down up incorrect
514036.BSE Loyal Textile Mills Limited 20230316 0 639.2 651.45 630 638.25 40 638.25 down down correct
514043.BSE Himatsingka Seide Limited 20230316 0 79 79 75.78 76.44 22970 76.44 down down correct
514045.BSE BSL Limited 20230316 0 167.6 167.6 160.25 162.95 167 162.95 down down correct
514087.BSE PBM Polytex Limited 20230316 0 99.5 100.1 95 96.85 998 96.85 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230316 0 632.8 632.8 632.8 632.8 1447 632.8
514142.BSE T.T. Limited 20230316 0 70.5 70.8 70.1 70.8 225 70.8 up up correct
514162.BSE Welspun India Limited 20230316 0 66.55 66.93 64.51 64.77 28872 64.77 down down correct
514165.BSE Indian Acrylics Limited 20230316 0 9.79 9.87 9.5 9.74 154354 9.74 down down correct
514171.BSE Ceeta Industries Ltd 20230316 0 18.5 18.5 18.5 18.5 1 18.5
514175.BSE Vardhman Polytex Limited 20230316 0 19.73 21.05 19.55 20.04 2964 20.04 up down incorrect
514211.BSE Sumeet Industries Limited 20230316 0 2.34 2.38 2.22 2.23 29675 2.23 down up incorrect
514215.BSE Binny Limited 20230316 0 224 265 223 246.55 29647 246.55 up up correct
514264.BSE Seasons Textiles Limited 20230316 0 11.55 11.55 11.55 11.55 2 11.55
514266.BSE Zenith Fibres Limited 20230316 0 68.5 68.9 67.75 67.76 724 67.76 down up incorrect
514272.BSE Bhilwara Spinners Limited 20230316 0 38.65 38.65 36.73 37 1535 37 down up incorrect
514300.BSE Pioneer Embroideries Limited 20230316 0 31.5 31.54 30.4 30.81 2766 30.81 down down correct
514302.BSE Vippy Spinpro Limited 20230316 0 170.45 173 165 171.75 607 171.75 up up correct
514322.BSE Kamadgiri Fashion Limited 20230316 0 59 61.92 56.1 56.14 2750 56.14 down down correct
514330.BSE One Global Service Provider Limited 20230316 0 34 34.24 32.6 33.11 1886 33.11 down down correct
514332.BSE Neo Infracon Limited 20230316 0 11.25 11.25 10.45 10.45 1261 10.45 down down correct
514418.BSE Mangalam Organics Limited 20230316 0 366.4 370.9 360 364.65 1496 364.65 down up incorrect
514428.BSE Hindustan Adhesives Limited 20230316 0 198 237.7 194.85 232.35 68767 232.35 up up correct
514442.BSE Sri KPR Industries Limited 20230316 0 19.95 19.95 17.75 18.09 4909 18.09 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230316 0 1124 1140 1081.1 1113.75 17364 1113.75 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230316 0 273 275.2 268.05 272.3 22848 272.3 down down correct
514470.BSE Winsome Textile Industries Limited 20230316 0 48.5 51.8 48 49.83 9926 49.83 up up correct
515030.BSE Asahi India Glass Limited 20230316 0 478.1 478.1 463.85 467.4 9632 467.4 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230316 0 85.88 87.99 85 86.31 40922 86.31 up up correct
515055.BSE Anant Raj Limited 20230316 0 112.6 114.8 111.45 113.55 70948 113.55 up up correct
515059.BSE Madhusudan Industries Limited 20230316 0 19.8 21 19.54 20.5 1238 20.5 up up correct
515085.BSE Restile Ceramics Limited 20230316 0 2.78 2.78 2.78 2.78 337 2.78
515127.BSE Ramasigns Industries Limited 20230316 0 3.85 3.94 3.71 3.78 2572 3.78 down down correct
515147.BSE Haldyn Glass Limited 20230316 0 58.1 59.25 56.75 57.25 49409 57.25 down down correct
516003.BSE Duroply Industries Limited 20230316 0 130 134.95 123 130.6 1293 130.6 up up correct
516016.BSE Shreyans Industries Limited 20230316 0 146.8 151 142.7 148.1 1595 148.1 up up correct
516020.BSE Agio Paper & Industries Limited 20230316 0 3.96 3.96 3.9 3.96 104 3.96
516022.BSE Star Paper Mills Limited 20230316 0 155.05 155.55 150.9 154.2 2359 154.2 down up incorrect
516062.BSE National Plywood Industries Limited 20230316 0 5.35 5.35 5.35 5.35 10 5.35
516064.BSE Arrow Greentech Limited 20230316 0 224.5 226.55 220 225 635 225 up up correct
516072.BSE Vishnu Chemicals Limited 20230316 0 261.8 267.95 260.05 261.6 3099 261.6 down down correct
516082.BSE N R Agarwal Industries Limited 20230316 0 223.2 223.8 215.9 219 1356 219 down down correct
516096.BSE Sangal Papers Limited 20230316 0 144.5 145 144.4 144.4 278 144.4 down down correct
516106.BSE Shree Karthik Papers Limited 20230316 0 6.42 7.06 6.3 6.67 4810 6.67 up up correct
516108.BSE The South India Paper Mills Limited 20230316 0 115.95 115.95 113 113.5 947 113.5 down down correct
516110.BSE Scandent Imaging Limited 20230316 0 12.35 12.45 12.02 12.2 367893 12.2 down up incorrect
517015.BSE Vindhya Telelinks Limited 20230316 0 1595.65 1619 1592.05 1606 105 1606 up down incorrect
517035.BSE Ruttonsha International Rectifier Ltd 20230316 0 319.5 319.5 300.25 304.55 2566 304.55 down down correct
517041.BSE Ador Welding Limited 20230316 0 848.9 851.55 833.1 842.1 840 842.1 down down correct
517044.BSE International Data Management Limited 20230316 0 18.87 18.87 18.29 18.29 222 18.29 down down correct
517059.BSE Salzer Electronics Limited 20230316 0 241.9 245.9 238 241.45 4774 241.45 down down correct
517063.BSE Jetking Infotrain Limited 20230316 0 38.1 38.1 37.4 37.4 364 37.4 down down correct
517119.BSE PCS Technology Limited 20230316 0 15.2 15.2 13.75 14.55 8754 14.55 down down correct
517166.BSE SPEL Semiconductor Limited 20230316 0 40.34 40.9 38.6 39.15 27892 39.15 down up incorrect
517168.BSE Subros Limited 20230316 0 300.55 309 298.85 300.05 2681 300.05 down up incorrect
517201.BSE Switching Technologies Gunther Limited 20230316 0 30.25 30.25 30.25 30.25 8 30.25
517206.BSE Lumax Industries Limited 20230316 0 1671.7 1694.3 1666 1686.35 317 1686.35 up up correct
517236.BSE Calcom Vision Limited 20230316 0 135.1 135.1 130.15 130.6 5497 130.6 down down correct
517246.BSE BCC Fuba India Limited 20230316 0 22.35 24.68 22.34 23.06 8945 23.06 up up correct
517258.BSE Precision Electronics Limited 20230316 0 32.04 33.64 32.04 33.64 82 33.64 up up correct
517264.BSE Fine-Line Circuits Limited 20230316 0 38.65 42.07 38.5 40.57 687 40.57 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230316 0 75.15 75.15 73.8 73.91 8911 73.91 down down correct
517330.BSE CMI Limited 20230316 0 13.05 13.65 12.91 13.35 10906 13.35 up up correct
517334.BSE Motherson Sumi Systems Limited 20230316 0 72 72 66.05 68.45 27029668 68.45 down down correct
517344.BSE Mindteck (India) Limited 20230316 0 110.45 113.05 110.45 113.05 2496 113.05 up up correct
517354.BSE Havells India Limited 20230316 0 1189.9 1189.9 1169.55 1184.1 18976 1184.1 down down correct
517356.BSE ACI Infocom Limited 20230316 0 0.81 0.83 0.8 0.81 98473 0.81
517370.BSE Incap Limited 20230316 0 33.46 36.91 33.46 36.91 6 36.91 up up correct
517372.BSE Gujarat Intrux Limited 20230316 0 151.75 151.75 145.1 149.7 655 149.7 down down correct
517399.BSE VXL Instruments Limited 20230316 0 8.05 8.38 8.05 8.38 342 8.38 up down incorrect
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230316 0 6.73 6.95 6.64 6.66 39992 6.66 down up incorrect
517417.BSE Patels Airtemp (India) Limited 20230316 0 210.75 210.75 204.1 208.8 259 208.8 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230316 0 1240.05 1240.65 1206.15 1224.2 637 1224.2 down down correct
517429.BSE Athena Global Technologies Limited 20230316 0 49.65 57.98 49.65 50.75 3450 50.75 up up correct
517437.BSE Dutron Polymers Limited 20230316 0 131.3 131.3 122.3 131 575 131 down down correct
517447.BSE R S Software (India) Limited 20230316 0 24.1 24.28 23.67 24.09 2806 24.09 down down correct
517449.BSE Magna Electro Castings Limited 20230316 0 300 302 295.1 300 1818 300
517467.BSE Marsons Limited 20230316 0 5.68 6.24 5.68 5.76 186649 5.76 up up correct
517477.BSE Elnet Technologies Limited 20230316 0 170.5 170.5 162.1 165.85 291 165.85 down down correct
517494.BSE Accel Limited 20230316 0 12.7 13.05 12.6 12.71 27104 12.71 up down incorrect
517498.BSE Websol Energy System Limited 20230316 0 76.8 76.8 72.7 74.87 24885 74.87 down up incorrect
517500.BSE Roto Pumps Limited 20230316 0 566.25 568.95 550 554.55 5098 554.55 down down correct
517506.BSE TTK Prestige Limited 20230316 0 721.5 721.5 698 700 8840 700 down down correct
517522.BSE Rajratan Global Wire Limited 20230316 0 704 724 697.55 714.15 6465 714.15 up down incorrect
517536.BSE Onward Technologies Limited 20230316 0 277.55 277.55 267.6 272.7 661 272.7 down up incorrect
517544.BSE Centum Electronics Limited 20230316 0 518 526.85 506.15 512.4 1543 512.4 down down correct
517546.BSE Alfa Transformers Limited 20230316 0 22.42 24.5 22.42 24 36538 24 up up correct
517548.BSE Starlite Components Limited 20230316 0 2.44 2.44 2.44 2.44 1769 2.44
517554.BSE NHC Foods Limited 20230316 0 31 31.8 30.06 31.11 17967 31.11 up up correct
517569.BSE KEI Industries Limited 20230316 0 1598 1615.1 1593.3 1597.65 1965 1597.65 down down correct
517571.BSE IMP Powers Limited 20230316 0 4.15 4.19 4 4 6115 4 down down correct
518011.BSE Keerthi Industries Limited 20230316 0 144.75 144.75 136.05 136.05 103 136.05 down down correct
518029.BSE Gujarat Sidhee Cement Limited 20230316 0 32.23 32.53 31.9 32.03 8215 32.03 down down correct
518075.BSE Suraj Products Limited 20230316 0 131 132 125 125.15 1690 125.15 down up incorrect
518091.BSE Anjani Portland Cement Limited 20230316 0 154.3 156.9 150.5 156.45 3935 156.45 up down incorrect
519003.BSE Modi Naturals Limited 20230316 0 238 238 217.05 221.45 21589 221.45 down down correct
519091.BSE Tasty Bite Eatables Limited 20230316 0 8570.1 8633.35 8480.65 8505.45 119 8505.45 down up incorrect
519097.BSE Ritesh International Ltd 20230316 0 41.36 41.36 39.02 41 4110 41 down down correct
519105.BSE AVT Natural Products Limited 20230316 0 85.11 86.85 83.75 86.27 31336 86.27 up up correct
519126.BSE Hindustan Foods Limited 20230316 0 532.05 543.8 525 529.3 5539 529.3 down down correct
519152.BSE Vadilal Enterprises Limited 20230316 0 3710.25 3800 3705 3800 504 3800 up up correct
519216.BSE Ajanta Soya Limited 20230316 0 28.39 28.39 26.5 26.95 111916 26.95 down down correct
519230.BSE Richirich Inventures Limited 20230316 0 3.68 4.06 3.68 4.06 1971 4.06 up up correct
519260.BSE Sanwaria Consumer Limited 20230316 0 0.54 0.54 0.52 0.52 283912 0.52 down down correct
519262.BSE Prima Agro Limited 20230316 0 23.82 23.82 23.82 23.82 1 23.82
519285.BSE Tarai Foods Limited 20230316 0 6.7 6.87 6.7 6.87 6228 6.87 up up correct
519287.BSE Modern Dairies Limited 20230316 0 18.87 19.29 18.2 18.42 31168 18.42 down down correct
519295.BSE Bambino Agro Industries Limited 20230316 0 308 308 297.8 298.45 1553 298.45 down down correct
519307.BSE Vikas WSP Limited 20230316 0 1.3 1.3 1.24 1.24 59070 1.24 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230316 0 52.8 52.8 48.55 49.5 2469 49.5 down down correct
519383.BSE Anik Industries Limited 20230316 0 27.11 30.5 27.11 30.04 2729 30.04 up up correct
519397.BSE Sharat Industries Limited 20230316 0 45.35 45.5 44.05 44.25 1861 44.25 down down correct
519421.BSE KSE Limited 20230316 0 1600.05 1680 1600.05 1668 141 1668 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230316 0 46.1 46.1 43.35 46.09 1075 46.09 down down correct
519457.BSE Virat Crane Industries Limited 20230316 0 30.25 33.3 30.25 31 13797 31 up up correct
519475.BSE Chordia Food Products Limited 20230316 0 87.97 87.97 82.24 87 1665 87 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230316 0 38.5 42.45 38.5 42.45 227 42.45 up up correct
519494.BSE N.K Industries Limited 20230316 0 40 42.89 38.59 40.06 594 40.06 up up correct
519532.BSE Asian Tea and Exports Ltd 20230316 0 11.5 12.2 11.4 12.17 93302 12.17 up up correct
519552.BSE Heritage Foods Limited 20230316 0 137 141 137 138.3 9984 138.3 up down incorrect
519566.BSE Simran Farms Limited 20230316 0 114.2 115.5 109.95 112 2772 112 down up incorrect
519588.BSE DFM Foods Limited 20230316 0 458.15 459.3 458.1 458.5 750 458.5 up up correct
519600.BSE CCL Products (India) Limited 20230316 0 557.8 570.5 554.7 567.2 4174 567.2 up up correct
519612.BSE Mahaan Foods Limited 20230316 0 26 27.49 25.5 25.92 1294 25.92 down up incorrect
520021.BSE Omax Autos Limited 20230316 0 45 46.6 45 46.6 2748 46.6 up down incorrect
520051.BSE Jamna Auto Industries Limited 20230316 0 101 101 97.45 98.85 46030 98.85 down down correct
520059.BSE Munjal Auto Industries Limited 20230316 0 39.8 40.47 39.34 39.9 4863 39.9 up up correct
520073.BSE RACL Geartech Limited 20230316 0 811.3 828.3 795 795.15 7395 795.15 down up incorrect
520075.BSE Samkrg Pistons and Rings Limited 20230316 0 138.5 138.6 129.2 132.35 4866 132.35 down up incorrect
520111.BSE Ratnamani Metals & Tubes Limited 20230316 0 2120.4 2124.95 2057.9 2088.65 1348 2088.65 down down correct
520113.BSE Vesuvius India Limited 20230316 0 1575 1603.2 1538.55 1591.1 200 1591.1 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230316 0 275.45 284 275 280.9 4635 280.9 up up correct
520123.BSE ABC India Limited 20230316 0 73.35 74.99 70.15 73.37 1735 73.37 up up correct
520127.BSE Balurghat Technologies Limited 20230316 0 11.13 11.5 11.13 11.5 8626 11.5 up up correct
520141.BSE Sibar Auto Parts Limited 20230316 0 7 7.54 6.84 7.05 1107 7.05 up down incorrect
521016.BSE Indo Count Industries Limited 20230316 0 126.1 126.1 114.2 115.45 22406 115.45 down up incorrect
521034.BSE Soma Textiles & Industries Limited 20230316 0 37.14 37.14 37.1 37.14 68015 37.14
521054.BSE Kakatiya Textiles Limited 20230316 0 25.34 28 25.34 26.09 19444 26.09 up up correct
521080.BSE Pasari Spinning Mills Limited 20230316 0 5.17 5.17 5.16 5.17 596 5.17
521082.BSE CLC Industries Limited 20230316 0 1.08 1.08 1.03 1.08 4388 1.08
521097.BSE Amarjothi Spinning Mills Limited 20230316 0 174 183 174 181.85 4554 181.85 up up correct
521113.BSE Suditi Industries Limited 20230316 0 19.97 19.97 16.8 17.58 8363 17.58 down down correct
521141.BSE Aditya Spinners Limited 20230316 0 18.53 19.75 18.53 19.75 872 19.75 up up correct
521149.BSE Prime Urban Development India Limited 20230316 0 5.71 5.71 5.71 5.71 1 5.71
521151.BSE Dhanlaxmi Fabrics Limited 20230316 0 40.5 40.5 37 37.37 2514 37.37 down down correct
521163.BSE Zodiac Clothing Company Limited 20230316 0 86.1 87.95 85 85.35 122727 85.35 down down correct
521206.BSE Samtex Fashions Limited 20230316 0 2.15 2.15 1.82 1.98 82891 1.98 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230316 0 72.05 73 71.27 73 702 73 up up correct
521226.BSE Uniroyal Industries Limited 20230316 0 12 14.25 11.94 14.2 1318 14.2 up up correct
521228.BSE Tatia Global Vennture Limited 20230316 0 1.28 1.3 1.25 1.26 100724 1.26 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230316 0 33.04 35.79 30.33 34.46 1479 34.46 up up correct
521240.BSE Sambandam Spinning Mills Limited 20230316 0 147 149.9 137.1 147.4 6954 147.4 up up correct
522001.BSE Cranex Limited 20230316 0 26 26.45 25.1 25.34 4382 25.34 down down correct
522004.BSE Batliboi Limited 20230316 0 68.57 68.57 64.7 65.17 20190 65.17 down down correct
522005.BSE Austin Engineering Company Limited 20230316 0 131.95 131.95 127.2 130.8 5160 130.8 down down correct
522014.BSE United Drilling Tools Limited 20230316 0 201.3 209.8 201.3 207 9393 207 up up correct
522017.BSE Fluidomat Limited 20230316 0 218.5 218.5 204 210.65 1652 210.65 down down correct
522034.BSE Shanthi Gears Limited 20230316 0 355 361.75 353.35 355.7 4751 355.7 up up correct
522064.BSE Honda India Power Products Limited 20230316 0 1951.75 1951.75 1886.45 1906.35 1907 1906.35 down down correct
522073.BSE The Hi-Tech Gears Limited 20230316 0 248.9 249.4 248.35 249.3 60 249.3 up up correct
522074.BSE ELGI Equipments Limited 20230316 0 483.4 483.4 470.55 478.4 3435 478.4 down up incorrect
522091.BSE United Van Der Horst Limited 20230316 0 82.6 89.89 80.5 83.97 532 83.97 up down incorrect
522101.BSE Kilburn Engineering Limited 20230316 0 93.95 95.84 93 93.89 31032 93.89 down up incorrect
522105.BSE Birla Precision Technologies Limited 20230316 0 33.49 34.74 31.6 32.96 36609 32.96 down down correct
522108.BSE Yuken India Limited 20230316 0 500.65 522 446 504.1 1119 504.1 up down incorrect
522122.BSE Voith Paper Fabrics India Limited 20230316 0 1035 1037.5 1000.05 1022.55 830 1022.55 down up incorrect
522134.BSE Artson Engineering Limited 20230316 0 75 75 70.23 70.78 9553 70.78 down down correct
522152.BSE Solitaire Machine Tools Limited 20230316 0 41 45.07 39.8 41.48 2196 41.48 up up correct
522183.BSE ITL Industries Limited 20230316 0 185.3 185.3 174.6 178 4342 178 down down correct
522195.BSE Frontier Springs Limited 20230316 0 365.05 372.95 357.1 368.25 951 368.25 up up correct
522205.BSE Praj Industries Limited 20230316 0 332.7 338 330 335.3 71255 335.3 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230316 0 60.01 65.15 60.01 62.17 2426 62.17 up up correct
522209.BSE Yogi Infra Projects Limited 20230316 0 3.59 3.59 3.35 3.35 4950 3.35 down up incorrect
522229.BSE Taneja Aerospace and Aviation Limited 20230316 0 120.25 122.15 117.5 120.85 26166 120.85 up down incorrect
522231.BSE Conart Engineers Limited 20230316 0 36.3 37.15 35.25 36.38 3171 36.38 up up correct
522241.BSE M M Forgings Limited 20230316 0 829.65 845.45 823.95 835.9 665 835.9 up down incorrect
522251.BSE Cenlub Industries Limited 20230316 0 209.8 212.9 182 194.65 34439 194.65 down down correct
522257.BSE Rajoo Engineers Limited 20230316 0 26.01 27.48 25.2 26.36 14381 26.36 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230316 0 31.5 32.99 30.01 31.99 546 31.99 up up correct
522275.BSE GE T&D India Limited 20230316 0 116.5 120 115.3 117.6 10440 117.6 up up correct
522281.BSE Ram Ratna Wires Limited 20230316 0 163.05 163.1 157.55 162.15 7416 162.15 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230316 0 42.4 42.61 38.57 42.25 24387 42.25 down down correct
522294.BSE T & I Global Limited 20230316 0 101.55 110.85 101.5 107.25 1531 107.25 up up correct
522295.BSE Control Print Limited 20230316 0 479.75 482 470.65 477.85 2651 477.85 down down correct
523007.BSE Ansal Buildwell Limited 20230316 0 70.1 72.65 66.85 70.42 635 70.42 up up correct
523011.BSE Weizmann Limited 20230316 0 88.7 88.7 85 85.18 961 85.18 down down correct
523019.BSE B.N.Rathi Securities Limited 20230316 0 34 39.9 32.02 35.31 7685 35.31 up up correct
523021.BSE Rishi Techtex Limited 20230316 0 19.24 19.24 19.24 19.24 100 19.24
523023.BSE Sinclairs Hotels Limited 20230316 0 98.2 101.89 98.2 99.1 4943 99.1 up up correct
523025.BSE Safari Industries (India) Limited 20230316 0 1905.05 1928.6 1844.65 1858.8 3024 1858.8 down down correct
523062.BSE J.J. Finance Corporation Limited 20230316 0 13.46 13.46 12.33 12.5 3000 12.5 down down correct
523100.BSE Cosmo Ferrites Limited 20230316 0 141 143 134 140.7 10491 140.7 down down correct
523116.BSE Sanco Trans Limited 20230316 0 701 706 701 705 6 705 up up correct
523120.BSE Ador Multiproducts Limited 20230316 0 59 59 51.86 53.3 5263 53.3 down down correct
523127.BSE EIH Associated Hotels Limited 20230316 0 403.25 408.8 392.8 405 288 405 up up correct
523144.BSE Medi-Caps Limited 20230316 0 36.11 37.99 35.3 35.69 7185 35.69 down up incorrect
523160.BSE Morganite Crucible (India) Limited 20230316 0 875 878 855 856.75 489 856.75 down up incorrect
523229.BSE Bharat Seats Limited 20230316 0 81.65 82.04 80.02 81.09 14540 81.09 down down correct
523232.BSE Continental Petroleums Limited 20230316 0 42.39 42.39 40.1 42.34 149 42.34 down down correct
523248.BSE Machino Plastics Limited 20230316 0 115 117.65 115 117.65 135 117.65 up down incorrect
523260.BSE Pearl Polymers Limited 20230316 0 19 19.5 18.41 18.9 8180 18.9 down up incorrect
523277.BSE GV Films Limited 20230316 0 0.49 0.49 0.48 0.48 1051771 0.48 down down correct
523283.BSE Superhouse Limited 20230316 0 230.55 233.9 227.8 231.65 953 231.65 up up correct
523289.BSE Rama Vision Limited 20230316 0 42.5 42.5 39 39.9 7001 39.9 down down correct
523301.BSE TCPL Packaging Limited 20230316 0 1274.1 1294 1266.1 1292.6 123 1292.6 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230316 0 112 112.4 109.25 111.7 15237 111.7 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230316 0 1845.1 1855.65 1818 1846.5 255 1846.5 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230316 0 585.3 595.2 571.25 585.65 582 585.65 up up correct
523367.BSE DCM Shriram Limited 20230316 0 827 827 807 811.3 1532 811.3 down down correct
523369.BSE DCM Shriram Industries Limited 20230316 0 65 67.67 65 65.88 5381 65.88 up down incorrect
523371.BSE Mawana Sugars Limited 20230316 0 84.89 86.39 83.24 83.99 10848 83.99 down up incorrect
523384.BSE Maha Rashtra Apex Corporation Limited 20230316 0 95.95 101 94.8 95.45 2215 95.45 down down correct
523385.BSE Nilkamal Limited 20230316 0 1759.4 1759.4 1710 1735.15 344 1735.15 down down correct
523391.BSE Nahar Poly Films Limited 20230316 0 235.2 268 233.85 250.7 21578 250.7 up up correct
523395.BSE 3M India Limited 20230316 0 23337 23337 22879.1 23049.8 134 23049.8 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230316 0 1105.5 1132.85 1091 1108.15 1897 1108.15 up up correct
523419.BSE Tamilnadu Telecommunications Limited 20230316 0 6.72 6.72 6.5 6.5 62 6.5 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230316 0 790 795.1 769 784.7 11806 784.7 down down correct
523449.BSE Sharp India Limited 20230316 0 50.65 50.65 48.3 50.18 8032 50.18 down down correct
523465.BSE Ind Bank Housing Limited 20230316 0 25.4 25.99 25.1 25.1 791 25.1 down down correct
523475.BSE Lotus Chocolate Company Limited 20230316 0 248.9 253.2 236.15 236.15 104356 236.15 down down correct
523483.BSE Pacific Industries Limited 20230316 0 112 114.85 111.15 113.75 18970 113.75 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230316 0 21.5 21.5 20.8 21.5 149 21.5
523519.BSE Universal Office Automation Limited 20230316 0 3.9 3.9 3.56 3.56 2005 3.56 down down correct
523537.BSE APM Industries Limited 20230316 0 50 50.64 47.11 48.14 5136 48.14 down down correct
523539.BSE Precision Wires India Ltd 20230316 0 60.96 61.8 60.1 60.81 13498 60.81 down down correct
523550.BSE Krypton Industries Limited 20230316 0 18.88 19.24 18.31 18.95 1686 18.95 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230316 0 14.46 14.46 13.21 13.59 119806 13.59 down down correct
523566.BSE Martin Burn Limited 20230316 0 39 39 37 38.01 638 38.01 down down correct
523586.BSE Indian Toners & Developers Limited 20230316 0 181.05 186.95 178.8 180.85 5789 180.85 down down correct
523594.BSE Kunststoffe Industries Limited 20230316 0 22.5 22.5 21.09 22.24 1185 22.24 down down correct
523606.BSE Sika Interplant Systems Limited 20230316 0 635.9 635.9 595 599.95 1660 599.95 down down correct
523610.BSE ITI Limited 20230316 0 88.95 91.7 88.15 89.82 7202 89.82 up up correct
523618.BSE Dredging Corporation of India Limited 20230316 0 317.5 320.65 309.85 310.25 5693 310.25 down down correct
523620.BSE Phaarmasia Limited 20230316 0 24 24.6 24 24.6 837 24.6 up down incorrect
523630.BSE National Fertilizers Limited 20230316 0 71.84 72.66 69.8 72.19 363995 72.19 up up correct
523642.BSE PI Industries Limited 20230316 0 3038.95 3038.95 2947.95 2978.3 8316 2978.3 down down correct
523648.BSE Plastiblends India Limited 20230316 0 155.05 155.05 151.6 152.15 3357 152.15 down up incorrect
523650.BSE Redex Protech Limited 20230316 0 54.5 54.5 51.89 54.48 1105 54.48 down up incorrect
523660.BSE The Waterbase Limited 20230316 0 66.92 67.95 65.95 67.33 3542 67.33 up up correct
523672.BSE Flex Foods Limited 20230316 0 82.06 84 82.06 83.04 7267 83.04 up up correct
523696.BSE Fortis Malar Hospitals Limited 20230316 0 50 50.9 49.5 50.9 5107 50.9 up up correct
523704.BSE Mastek Limited 20230316 0 1624.55 1670 1610.75 1657 4291 1657 up up correct
523708.BSE Eimco Elecon (India) Limited 20230316 0 351.15 353.4 340 343.95 591 343.95 down up incorrect
523710.BSE Sayaji Hotels Limited 20230316 0 330 336.85 311.1 321 333 321 down up incorrect
523716.BSE Ashiana Housing Limited 20230316 0 140.9 146 137.9 144.3 8941 144.3 up up correct
523722.BSE Svam Software Limited 20230316 0 3.32 3.55 3.32 3.32 12111 3.32
523732.BSE Ecoboard Industries Limited 20230316 0 20.59 21.61 20.1 21.51 4302 21.51 up down incorrect
523736.BSE Dhunseri Ventures Limited 20230316 0 218.45 224.25 215.95 220.4 4120 220.4 up up correct
523782.BSE Mitshi India Limited 20230316 0 12.99 12.99 11.88 11.88 35 11.88 down down correct
523792.BSE Mazda Limited 20230316 0 614.9 621 614.9 617.65 246 617.65 up up correct
523828.BSE Menon Bearings Limited 20230316 0 96.15 98 94.6 96.64 6710 96.64 up down incorrect
523838.BSE Simplex Infrastructures Limited 20230316 0 48 48 36.2 37.59 154782 37.59 down down correct
523840.BSE Innovative Tech Pack Limited 20230316 0 16.74 16.75 15.41 16.56 5591 16.56 down down correct
523842.BSE Super Tannery Limited 20230316 0 6.67 6.95 6.39 6.53 50754 6.53 down down correct
523850.BSE Axtel Industries Limited 20230316 0 235.25 247.9 234.5 241.3 12891 241.3 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230316 0 10 10 9.07 9.18 4899 9.18 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230316 0 1387.3 1387.3 1331.6 1350.65 390 1350.65 down down correct
524037.BSE Rama Phosphates Limited 20230316 0 191.95 193.25 187 190.25 1959 190.25 down down correct
524038.BSE Venlon Enterprises Limited 20230316 0 3.2 3.34 3.2 3.3 435 3.3 up up correct
524051.BSE Polyplex Corporation Limited 20230316 0 1303.35 1313.95 1275 1281.2 25150 1281.2 down down correct
524075.BSE Albert David Limited 20230316 0 517.35 527.3 513.85 524.1 119 524.1 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230316 0 39.88 40.49 38.91 40.38 15699 40.38 up up correct
524091.BSE Acrysil Limited 20230316 0 548.05 551 524 531.55 12140 531.55 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230316 0 115.7 115.7 103.1 105.25 121 105.25 down down correct
524200.BSE Vinati Organics Limited 20230316 0 1790 1790.05 1764.7 1773.35 1816 1773.35 down down correct
524202.BSE Lactose (India) Limited 20230316 0 43.65 45.99 43.1 43.6 1302 43.6 down down correct
524212.BSE Wanbury Limited 20230316 0 33.53 34.5 33.25 34.3 156974 34.3 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230316 0 245 252 241.55 248.5 15247 248.5 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230316 0 98.44 99.18 97.06 97.83 210637 97.83 down down correct
524280.BSE Kopran Limited 20230316 0 112.3 112.3 107.65 109.3 42618 109.3 down down correct
524288.BSE Aimco Pesticides Limited 20230316 0 113 114 109 113.45 8980 113.45 up up correct
524314.BSE Gujarat Terce Laboratories Limited 20230316 0 16 16 15.25 15.5 1236 15.5 down down correct
524324.BSE Seya Industries Limited 20230316 0 26.5 28.92 26.5 28.01 2502 28.01 up up correct
524330.BSE Jayant Agro-Organics Limited 20230316 0 161.1 161.75 157.15 161.6 1273 161.6 up down incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230316 0 43.6 45.9 43.6 45.84 6655 45.84 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230316 0 110.25 110.9 105 109.6 2838 109.6 down up incorrect
524394.BSE Vimta Labs Limited 20230316 0 300.1 309.5 297.05 306.5 8955 306.5 up down incorrect
524400.BSE Ishita Drugs and Industries Limited 20230316 0 48 50 45.05 47 743 47 down down correct
524404.BSE Marksans Pharma Limited 20230316 0 66 67.39 64.33 66.76 82176 66.76 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230316 0 105 113.5 104 107.95 2433 107.95 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230316 0 26.95 28.19 25.77 25.81 16355 25.81 down down correct
524440.BSE Camex Limited 20230316 0 25.85 25.85 24.12 24.76 777 24.76 down down correct
524444.BSE Evexia Lifecare Limited 20230316 0 1.77 1.77 1.66 1.7 816332 1.7 down down correct
524470.BSE Syncom Formulations (India) Limited 20230316 0 6.16 6.19 6 6.05 416296 6.05 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230316 0 328 334.95 321 332.9 209 332.9 up down incorrect
524488.BSE SVC Industries Limited 20230316 0 2.3 2.4 2.18 2.2 41699 2.2 down up incorrect
524506.BSE Coral Laboratories Limited 20230316 0 239.5 246.95 227 232.9 2454 232.9 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230316 0 67.45 68.35 66.77 67.1 2695 67.1 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230316 0 60.4 61.75 58.72 60.36 29393 60.36 down down correct
524522.BSE Laffans Petrochemicals Limited 20230316 0 39.99 39.99 37.5 37.5 1465 37.5 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230316 0 376.7 385 375.3 385 1013 385 up up correct
524558.BSE Neuland Laboratories Limited 20230316 0 1691.35 1691.9 1624.45 1634.35 2711 1634.35 down down correct
524564.BSE Gayatri BioOrganics Limited 20230316 0 8.65 8.65 7.94 8 5989 8 down down correct
524570.BSE Poddar Pigments Limited 20230316 0 262.85 266.45 261.4 264.65 230 264.65 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230316 0 77.25 79.2 73.39 73.5 227 73.5 down down correct
524592.BSE JD Orgochem Limited 20230316 0 5 5 5 5 53 5
524594.BSE Ashok Alco-Chem Limited 20230316 0 85 86.85 83.2 84.5 746 84.5 down down correct
524598.BSE AksharChem (India) Limited 20230316 0 222.15 224.15 218.1 220.75 2112 220.75 down up incorrect
524606.BSE Beryl Drugs Limited 20230316 0 13.7 13.9 12.8 13.88 3079 13.88 up down incorrect
524632.BSE Shukra Pharmaceuticals Limited 20230316 0 45.99 45.99 41.76 43 315 43 down down correct
524634.BSE Alufluoride Limited 20230316 0 291.15 306.95 291.15 304.35 5958 304.35 up up correct
524640.BSE Archit Organosys Limited 20230316 0 68.35 69.7 65.5 67.34 75536 67.34 down down correct
524648.BSE Indo Amines Limited 20230316 0 81.2 82.4 80.75 81.27 3958 81.27 up up correct
524652.BSE Ind-Swift Limited 20230316 0 7.75 7.88 7.25 7.34 13000 7.34 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230316 0 4.13 4.43 3.86 4.05 24477 4.05 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230316 0 23.95 23.95 23.03 23.24 28599 23.24 down down correct
524669.BSE Hester Biosciences Limited 20230316 0 1625.7 1659 1600 1654.05 1187 1654.05 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230316 0 16.46 16.67 15.8 16.18 57937 16.18 down up incorrect
524703.BSE Sandu Pharmaceuticals Limited 20230316 0 57.99 58 54.81 57.49 138 57.49 down down correct
524709.BSE NACL Industries Limited 20230316 0 88.75 88.75 83.85 85.33 3405 85.33 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230316 0 9.12 9.79 9.12 9.73 20961 9.73 up down incorrect
524717.BSE Titan Biotech Limited 20230316 0 215.3 219.25 211.25 213.4 6064 213.4 down up incorrect
524727.BSE Span Divergent Limited 20230316 0 11.26 11.26 11.26 11.26 50 11.26
524731.BSE Jenburkt Pharmaceuticals Limited 20230316 0 660 679 653.1 660.05 544 660.05 up up correct
524735.BSE Hikal Limited 20230316 0 286.05 326.1 286.05 312.2 94142 312.2 up up correct
524742.BSE Caplin Point Laboratories Limited 20230316 0 626.7 629.55 610.05 613.5 5090 613.5 down down correct
524748.BSE Link Pharma Chem Limited 20230316 0 41.81 41.81 38.85 39.66 1930 39.66 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230316 0 26.39 26.4 23.5 23.7 138 23.7 down down correct
524774.BSE NGL Fine-Chem Limited 20230316 0 1359.9 1359.9 1301 1323.3 621 1323.3 down down correct
524790.BSE Everest Organics Limited 20230316 0 100.9 102 98.2 101.64 1582 101.64 up down incorrect
524804.BSE Aurobindo Pharma Limited 20230316 0 455.4 476.75 455.4 473.9 330597 473.9 up down incorrect
524808.BSE Phyto Chem (India) Limited 20230316 0 34.8 36.39 32.93 36.36 10503 36.36 up up correct
524816.BSE NATCO Pharma Limited 20230316 0 541 541 520.6 525.05 21552 525.05 down down correct
524818.BSE Dynamic Industries Limited 20230316 0 61.4 66.73 61.4 64.35 280 64.35 up down incorrect
524820.BSE Panama Petrochem Limited 20230316 0 298.65 301.1 268.05 276.4 15768 276.4 down down correct
524824.BSE Bal Pharma Limited 20230316 0 70.09 71.45 69.55 70.75 2378 70.75 up up correct
524828.BSE BDH Industries Limited 20230316 0 115.35 115.35 111 113.05 5270 113.05 down down correct
526001.BSE Jauss Polymers Limited 20230316 0 3.81 4.02 3.81 4.02 843 4.02 up up correct
526025.BSE Globus Power Generation Limited 20230316 0 11.9 11.9 10.84 11.15 7554 11.15 down down correct
526043.BSE Polymechplast Machines Limited 20230316 0 59.01 60.8 58 60.77 651 60.77 up up correct
526073.BSE Galaxy Bearings Limited 20230316 0 964 964 943 951.7 314 951.7 down down correct
526117.BSE Shervani Industrial Syndicate Limited 20230316 0 333.6 366.8 333.6 366.8 206 366.8 up up correct
526133.BSE Supertex Industries Limited 20230316 0 12.45 12.45 11.46 11.58 1471 11.58 down down correct
526137.BSE Shetron Limited 20230316 0 57.2 63.4 57.2 60 590 60 up up correct
526139.BSE Transgene Biotek Limited 20230316 0 2.62 2.62 2.42 2.43 10631 2.43 down down correct
526143.BSE MPL Plastics Limited 20230316 0 15.99 15.99 14.75 15.03 2543 15.03 down down correct
526159.BSE Nikhil Adhesives Limited 20230316 0 103.5 103.5 101.3 102.5 10373 102.5 down up incorrect
526161.BSE Spenta International Limited 20230316 0 89 90 87 89.42 188 89.42 up up correct
526169.BSE Multibase India Limited 20230316 0 183.3 189.95 183.25 184.65 4188 184.65 up up correct
526179.BSE Ludlow Jute & Specialities Limited 20230316 0 82.3 82.3 80.25 80.64 3599 80.64 down down correct
526187.BSE Ashram Online.com Limited 20230316 0 3.51 3.51 3.51 3.51 348 3.51
526217.BSE Hitech Corporation Limited 20230316 0 188 188 181 181.1 213 181.1 down down correct
526225.BSE Bloom Dekor Limited 20230316 0 11.35 12.29 11.35 11.94 3233 11.94 up up correct
526227.BSE Filatex India Limited 20230316 0 37.6 38.26 36.25 37.78 46003 37.78 up up correct
526241.BSE Amrapali Industries Limited 20230316 0 12.15 12.85 11.52 12.01 3240 12.01 down down correct
526247.BSE Premier Explosives Limited 20230316 0 398.5 407.5 393 406.2 4601 406.2 up up correct
526263.BSE Mold-Tek Technologies Limited 20230316 0 250 250 223 228.95 21784 228.95 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230316 0 21.11 21.11 20.1 20.11 152 20.11 down up incorrect
526315.BSE Divyashakti Granites Limited 20230316 0 74.6 74.6 69.35 70 1130 70 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230316 0 7.29 7.5 6.84 6.84 25089 6.84 down down correct
526355.BSE Duropack Limited 20230316 0 63.62 66.98 63.11 63.52 595 63.52 down down correct
526365.BSE Swarnsarita Gems Limited 20230316 0 20 20.5 19.75 19.83 8978 19.83 down down correct
526381.BSE Patel Integrated Logistics Limited 20230316 0 12.24 12.59 11.86 12.15 66935 12.15 down down correct
526397.BSE Alphageo (India) Limited 20230316 0 217.8 217.8 209.5 216.5 1823 216.5 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230316 0 43.4 43.4 36.03 39.88 18371 39.88 down down correct
526415.BSE OK Play India Limited 20230316 0 95.08 95.08 90.33 90.33 62507 90.33 down down correct
526423.BSE Kriti Industries (India) Limited 20230316 0 100 102.85 99.5 102.44 8175 102.44 up up correct
526433.BSE ASM Technologies Limited 20230316 0 400 400 389.95 394.3 1203 394.3 down up incorrect
526435.BSE Perfectpac Limited 20230316 0 52 54.98 46.9 48.79 395 48.79 down up incorrect
526441.BSE Vision Cinemas Limited 20230316 0 0.99 0.99 0.87 0.98 5467 0.98 down down correct
526471.BSE Winsome Breweries Limited 20230316 0 11.03 11.95 10.98 10.98 11234 10.98 down down correct
526479.BSE Sky Industries Limited 20230316 0 66.45 66.99 64 64 268 64 down down correct
526481.BSE Phoenix International Limited 20230316 0 21.45 21.45 20.31 21.37 3980 21.37 down down correct
526492.BSE Rishiroop Limited 20230316 0 96.2 96.5 94 95.39 2906 95.39 down down correct
526500.BSE Sterling Greenwoods Limited 20230316 0 29.6 29.6 27 28 2480 28 down down correct
526506.BSE Systematix Corporate Services Limited 20230316 0 239 239 220 221 2431 221 down up incorrect
526519.BSE Alpine Housing Development Corporation Limited 20230316 0 103.05 107.65 102.5 103.2 2048 103.2 up down incorrect
526525.BSE Worldwide Leather Exports Limited 20230316 0 15.62 15.62 15.62 15.62 510 15.62
526544.BSE Scanpoint Geomatics Limited 20230316 0 7 7.8 7 7.28 32553 7.28 up up correct
526546.BSE Choksi Laboratories Limited 20230316 0 37.15 37.15 35 36 3713 36 down down correct
526568.BSE Longview Tea Company Limited 20230316 0 28.32 28.32 28 28 10 28 down down correct
526574.BSE Enterprise International Limited 20230316 0 16.3 16.99 16.3 16.99 214 16.99 up up correct
526576.BSE Techindia Nirman Limited 20230316 0 8.99 8.99 8.08 8.3 4104 8.3 down down correct
526582.BSE TPL Plastech Limited 20230316 0 29.89 30 29.46 29.69 2586 29.69 down down correct
526586.BSE Wim Plast Limited 20230316 0 385 390 370.5 377 22622 377 down down correct
526596.BSE Liberty Shoes Ltd 20230316 0 203.75 203.75 192.3 195.45 4877 195.45 down down correct
526608.BSE Electrotherm (India) Limited 20230316 0 56.25 58.6 55.5 57.91 11942 57.91 up up correct
526612.BSE Blue Dart Express Limited 20230316 0 6144.95 6144.95 5970 5996.35 827 5996.35 down down correct
526616.BSE National Plastic Industries Limited 20230316 0 38.15 40.8 38.01 39.3 1559 39.3 up up correct
526622.BSE MFL India Limited 20230316 0 0.7 0.7 0.66 0.67 1231538 0.67 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230316 0 28 29 26.95 27.33 1269 27.33 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230316 0 71.6 71.6 68.28 69.87 28929 69.87 down up incorrect
526666.BSE Bhartiya International Limited 20230316 0 176.2 181.15 174.65 179.95 3160 179.95 up down incorrect
526703.BSE Ecoplast Limited 20230316 0 81.9 83 80.5 83 351 83 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230316 0 113.8 113.8 113 113 121 113 down down correct
526721.BSE Nicco Parks & Resorts Limited 20230316 0 113 120 112.1 117.65 3197 117.65 up down incorrect
526725.BSE The Sandesh Limited 20230316 0 825.05 838 812.75 818.3 704 818.3 down up incorrect
526727.BSE Garnet Construction Limited 20230316 0 14.46 14.46 13.3 13.46 7696 13.46 down down correct
526731.BSE Bright Brothers Limited 20230316 0 145.4 146 140.35 143.3 1308 143.3 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230316 0 4.6 4.6 4.5 4.5 994 4.5 down up incorrect
526739.BSE Narmada Gelatines Limited 20230316 0 279 283.95 265.35 270.85 11047 270.85 down up incorrect
526747.BSE P G Foils Limited 20230316 0 150.2 154.85 148 152.1 4247 152.1 up up correct
526751.BSE Gratex Industries Limited 20230316 0 17.45 17.45 17.4 17.45 5345 17.45
526761.BSE Howard Hotels Limited 20230316 0 7.98 8.53 7.98 8.5 1252 8.5 up down incorrect
526775.BSE Valiant Communications Limited 20230316 0 132.3 132.95 124 129.5 810 129.5 down up incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230316 0 956.5 979.2 931.05 948.8 35 948.8 down down correct
526807.BSE Seamec Limited 20230316 0 756.4 799 755.55 763.3 6555 763.3 up up correct
526813.BSE Raghunath International Limited 20230316 0 13.15 13.15 12.44 12.85 522 12.85 down down correct
526817.BSE Cheviot Company Limited 20230316 0 1047 1049 1033.7 1040.5 354 1040.5 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230316 0 362.1 372.3 362.1 372.3 722 372.3 up up correct
526827.BSE Spice Islands Apparels Limited 20230316 0 8.46 8.46 8.06 8.06 115 8.06 down up incorrect
526839.BSE Shelter Infra Projects Limited 20230316 0 12.6 12.6 11.4 11.4 2152 11.4 down up incorrect
526847.BSE Ashirwad Steels & Industries Limited 20230316 0 20.4 20.99 20.05 20.11 607 20.11 down up incorrect
526851.BSE Arex Industries Limited 20230316 0 94.88 94.88 87.11 93.26 29 93.26 down down correct
526853.BSE Bilcare Limited 20230316 0 46.15 47 44.05 44.97 37589 44.97 down down correct
526861.BSE Rishi Laser Limited 20230316 0 23.9 24 22.33 23.28 14214 23.28 down down correct
526871.BSE Intec Capital Limited 20230316 0 18.49 18.49 16.15 16.15 3294 16.15 down down correct
526881.BSE 63 moons technologies limited 20230316 0 164.4 168.15 162.05 164.5 35385 164.5 up up correct
526899.BSE Himalaya Food International Limited 20230316 0 20.6 20.98 20.17 20.71 27085 20.71 up up correct
526905.BSE Padmanabh Industries Limited 20230316 0 3 3 2.85 2.85 79 2.85 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230316 0 16.9 17.57 16.9 17.53 2198 17.53 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230316 0 61.55 66.99 61.02 65.67 862 65.67 up up correct
526945.BSE Tyroon Tea Company Limited 20230316 0 107.5 107.5 89.5 92.38 1467 92.38 down down correct
526947.BSE La Opala RG Limited 20230316 0 337.05 346 331.25 340.2 6584 340.2 up up correct
526953.BSE Venus Remedies Limited 20230316 0 154.15 156.1 151.15 154.6 4036 154.6 up up correct
526965.BSE Gujarat Craft Industries Limited 20230316 0 78.99 78.99 75.12 75.14 54 75.14 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230316 0 64.39 64.39 62.5 63 1291 63 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230316 0 182.7 184 176.1 181.9 1876 181.9 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230316 0 610 611.35 596.1 607.4 8667 607.4 down down correct
530005.BSE The India Cements Limited 20230316 0 190 193.5 187.95 192.3 76837 192.3 up down incorrect
530007.BSE JK Tyre & Industries Limited 20230316 0 148.1 151.65 145.35 146.2 216565 146.2 down down correct
530017.BSE Standard Industries Limited 20230316 0 28.51 28.51 27.57 27.99 9595 27.99 down down correct
530023.BSE The Investment Trust of India Limited 20230316 0 76.2 79.05 70 73.34 5753 73.34 down down correct
530043.BSE Acknit Industries Limited 20230316 0 135.55 140.8 135.55 138 401 138 up up correct
530045.BSE Titan Securities Limited 20230316 0 16.1 17 14.9 16.32 16560 16.32 up up correct
530063.BSE Yashraj Containeurs Limited 20230316 0 11.7 11.95 11.15 11.65 2760 11.65 down down correct
530067.BSE CSL Finance Limited 20230316 0 206.8 218.2 203.45 214.1 878 214.1 up up correct
530075.BSE Selan Exploration Technology Limited 20230316 0 256.3 260 250.55 255.1 12159 255.1 down down correct
530077.BSE Freshtrop Fruits Limited 20230316 0 104.9 104.9 98 99.5 2863 99.5 down down correct
530079.BSE Faze Three Limited 20230316 0 280.9 292.05 279.95 291 3678 291 up up correct
530095.BSE Pradhin Limited 20230316 0 32.43 34.05 30.81 31.95 2305 31.95 down down correct
530109.BSE Anupam Finserv Limited 20230316 0 1.77 1.77 1.69 1.71 140175 1.71 down down correct
530111.BSE Raj Packaging Industries Limited 20230316 0 51 51 49.05 49.71 107 49.71 down up incorrect
530119.BSE Natraj Proteins Limited 20230316 0 44.45 45.97 44.02 45.89 1347 45.89 up down incorrect
530125.BSE Samrat Pharmachem Limited 20230316 0 457.1 458.05 431.05 434.65 8518 434.65 down up incorrect
530129.BSE Nile Limited 20230316 0 507.6 509.9 493.3 503 612 503 down down correct
530131.BSE Udaipur Cement Works Limited 20230316 0 27.98 27.98 26.65 27.33 54767 27.33 down down correct
530133.BSE Amco India Limited 20230316 0 56 59.86 54.59 55 2241 55 down down correct
530139.BSE Kreon Finnancial Services Limited 20230316 0 39.15 39.94 38 38.02 1790 38.02 down down correct
530145.BSE Kisan Mouldings Limited 20230316 0 7.71 7.71 6.89 7.01 88267 7.01 down down correct
530151.BSE Vijay Textiles Limited 20230316 0 30.5 31.15 30 30.47 2175 30.47 down down correct
530163.BSE Kerala Ayurveda Limited 20230316 0 91.38 91.38 88 88.26 2180 88.26 down down correct
530169.BSE Mohit Paper Mills Limited 20230316 0 18.05 18.06 18.05 18.05 900 18.05
530175.BSE Odyssey Technologies Limited 20230316 0 62.3 64 56.5 57.97 14580 57.97 down down correct
530185.BSE Surat Textile Mills Limited 20230316 0 7.1 7.29 6.75 6.94 159994 6.94 down up incorrect
530187.BSE Atharv Enterprises Limited 20230316 0 2.7 2.7 2.7 2.7 3553 2.7
530201.BSE Kallam Textiles Limited 20230316 0 10.13 10.13 9 9.09 47285 9.09 down down correct
530207.BSE Brawn Biotech Limited 20230316 0 18.16 19.5 18.16 19.5 262 19.5 up up correct
530215.BSE Kings Infra Ventures Limited 20230316 0 92.7 93.4 88.06 92.65 26617 92.65 down down correct
530233.BSE Auro Laboratories Limited 20230316 0 60.94 62.9 59 60.12 5998 60.12 down down correct
530245.BSE Aryaman Financial Services Limited 20230316 0 113.25 115 113 115 200 115 up up correct
530259.BSE Inter State Oil Carrier Limited 20230316 0 23.69 23.69 21.31 21.44 783 21.44 down down correct
530263.BSE Global Capital Markets Limited 20230316 0 31.92 31.92 31.92 31.92 15075 31.92
530265.BSE Sainik Finance & Industries Limited 20230316 0 23.47 23.47 23.47 23.47 10 23.47
530299.BSE Kothari Products Limited 20230316 0 124 129.9 123 129.15 1466 129.15 up up correct
530305.BSE Piccadily Agro Industries Limited 20230316 0 51.11 51.89 49.25 51.38 128170 51.38 up up correct
530309.BSE Chandra Prabhu International Ltd 20230316 0 26.05 26.49 25.36 25.78 20003 25.78 down down correct
530313.BSE Laurel Organics Ltd 20230316 0 34.39 37.38 34.3 36.29 1994 36.29 up up correct
530315.BSE Hindustan Tin Works Limited 20230316 0 92.7 92.7 90.62 90.98 5189 90.98 down down correct
530317.BSE Godavari Drugs Limited 20230316 0 79 80 76 77.81 5206 77.81 down down correct
530331.BSE Premco Global Limited 20230316 0 320.55 333 320.55 321.95 1967 321.95 up down incorrect
530341.BSE Mukesh Babu Financial Services Limited 20230316 0 86 89.7 78 86.9 828 86.9 up down incorrect
530355.BSE Asian Energy Services Limited 20230316 0 80.5 82.5 79.25 80.06 21080 80.06 down down correct
530367.BSE NRB Bearings Limited 20230316 0 128.65 130.05 125.4 128.95 4352 128.95 up up correct
530369.BSE Vamshi Rubber Limited 20230316 0 19.83 24.2 19.83 23.7 699 23.7 up up correct
530377.BSE Nila Infrastructures Limited 20230316 0 5 5.25 5 5.08 35729 5.08 up up correct
530401.BSE Vinyoflex Limited 20230316 0 57.27 63.28 57.27 58.31 5515 58.31 up up correct
530405.BSE Jindal Capital Limited 20230316 0 23.18 23.18 20.57 21.13 1573 21.13 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230316 0 42 44.7 42 43.72 9612 43.72 up down incorrect
530427.BSE Choksi Imaging Limited 20230316 0 40.11 44.13 40.11 41 5767 41 up down incorrect
530431.BSE Ador Fontech Limited 20230316 0 82.05 85 81.13 82.94 27776 82.94 up up correct
530433.BSE Shiva Global Agro Industries Limited 20230316 0 85.64 85.64 81.28 84.68 1829 84.68 down down correct
530449.BSE Rungta Irrigation Limited 20230316 0 74.44 74.44 67.36 74.44 29174 74.44
530459.BSE Valson Industries Limited 20230316 0 20.5 20.99 20.05 20.25 112 20.25 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230316 0 16.45 17.75 15.25 17.4 100315 17.4 up up correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230316 0 384 384 370 379.4 5652 379.4 down down correct
530477.BSE Vikram Thermo (India) Limited 20230316 0 58.65 60 58.65 59.57 12185 59.57 up up correct
530499.BSE A. K. Capital Services Limited 20230316 0 432 432 410 412.8 365 412.8 down down correct
530517.BSE Relaxo Footwears Limited 20230316 0 767.65 774.85 752.8 768.55 5069 768.55 up up correct
530521.BSE Virat Industries Limited 20230316 0 226.55 227.05 220 221 8118 221 down up incorrect
530533.BSE Terai Tea Company Limited 20230316 0 73 73 68.35 71 253 71 down up incorrect
530545.BSE Cosco (India) Limited 20230316 0 166.45 186.9 152.55 176.95 9514 176.95 up up correct
530557.BSE NCL Research & Financial Services Limited 20230316 0 0.41 0.42 0.39 0.41 6098197 0.41
530577.BSE Ladderup Finance Limited 20230316 0 19.98 21 17.72 20.19 2656 20.19 up down incorrect
530585.BSE Swastika Investmart Limited 20230316 0 152.25 167.85 152.25 157.65 699 157.65 up up correct
530589.BSE Prima Plastics Limited 20230316 0 93.51 96.83 93.51 95.57 1839 95.57 up up correct
530609.BSE Carnation Industries Limited 20230316 0 3.77 3.77 3.77 3.77 4 3.77
530611.BSE Sturdy Industries Limited 20230316 0 0.4 0.41 0.39 0.41 308225 0.41 up up correct
530617.BSE Sampre Nutritions Limited 20230316 0 69.4 70 66.02 66.02 96454 66.02 down down correct
530621.BSE Akar Auto Industries Limited 20230316 0 66.14 67.88 63.3 65.56 2716 65.56 down down correct
530627.BSE Vipul Organics Limited 20230316 0 104.5 104.5 97.1 101.45 11206 101.45 down down correct
530643.BSE Eco Recycling Limited 20230316 0 120 121 116 118.15 9439 118.15 down down correct
530655.BSE Goodluck India Limited 20230316 0 430.7 434 422.5 430.35 5327 430.35 down down correct
530663.BSE Goyal Associates Limited 20230316 0 1.92 2.07 1.91 1.93 309242 1.93 up up correct
530665.BSE Zenith Healthcare Limited 20230316 0 3.96 4.12 3.83 3.87 31378 3.87 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230316 0 93.83 93.83 80.06 87.2 77180 87.2 down down correct
530689.BSE Lykis Limited 20230316 0 62.9 64 60.01 63.89 15241 63.89 up up correct
530695.BSE Prime Property Development Corporation Limited 20230316 0 10.36 10.96 10.36 10.96 303 10.96 up up correct
530697.BSE Zenlabs Ethica Limited 20230316 0 69.5 74 64.15 69.49 25979 69.49 down up incorrect
530699.BSE Raj Rayon Industries Limited 20230316 0 79.24 79.24 79.24 79.24 633 79.24
530709.BSE Gowra Leasing and Finance Limited 20230316 0 20.11 20.11 20.11 20.11 1632 20.11
530711.BSE Jagan Lamps Limited 20230316 0 42.5 43.39 42.5 43.29 968 43.29 up up correct
530715.BSE Alps Industries Limited 20230316 0 1.38 1.38 1.38 1.38 12625 1.38
530755.BSE Coral Newsprints Ltd 20230316 0 16.5 16.5 15.9 15.94 941 15.94 down down correct
530759.BSE Sterling Tools Limited 20230316 0 376.9 376.9 348.85 356.35 36556 356.35 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230316 0 28.1 28.1 28.07 28.07 1956 28.07 down down correct
530789.BSE Ceejay Finance Limited 20230316 0 109 109 109 109 1 109
530803.BSE Bhageria Industries Limited 20230316 0 127.55 130.75 126.95 129.35 1546 129.35 up up correct
530809.BSE BNR Udyog Limited 20230316 0 38.8 38.8 36.7 38.8 5292 38.8
530813.BSE KRBL Limited 20230316 0 358.2 360 352.4 356.1 8600 356.1 down up incorrect
530815.BSE Refnol Resins and Chemicals Limited 20230316 0 81.49 84.5 78.1 78.1 1056 78.1 down down correct
530821.BSE SSPDL Limited 20230316 0 13.69 13.7 13.69 13.7 418 13.7 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230316 0 22.2 22.99 22.2 22.22 1958 22.22 up down incorrect
530829.BSE CIL Securities Limited 20230316 0 24 25.85 23.8 23.84 1147 23.84 down down correct
530839.BSE Clio Infotech Limited 20230316 0 5.05 5.05 5.05 5.05 1386 5.05
530843.BSE Cupid Limited 20230316 0 240 246.7 236.45 242.4 3632 242.4 up up correct
530845.BSE Sunshield Chemicals Limited 20230316 0 534.65 560 531.05 559.55 3852 559.55 up up correct
530871.BSE Chembond Chemicals Limited 20230316 0 242.45 243.15 240 241.65 2752 241.65 down down correct
530879.BSE Capital India Finance Limited 20230316 0 81.78 86.8 81.78 84.11 475 84.11 up up correct
530883.BSE Super Crop Safe Limited 20230316 0 5.85 5.85 5.45 5.5 23205 5.5 down up incorrect
530897.BSE N G Industries LTD 20230316 0 78.8 79.4 75.1 79.4 166 79.4 up up correct
530915.BSE J. R. Foods Limited 20230316 0 3.48 3.48 3.48 3.48 500 3.48
530951.BSE Raminfo Limited 20230316 0 104.5 105.5 102 103.35 2332 103.35 down up incorrect
530953.BSE Sunil Agro Foods Limited 20230316 0 154 154 140 145.8 7561 145.8 down down correct
530959.BSE Diana Tea Company Limited 20230316 0 23.7 24.7 22 23.71 23139 23.71 up up correct
530961.BSE Vikas EcoTech Limited 20230316 0 2.66 2.72 2.59 2.69 1358681 2.69 up up correct
530965.BSE Indian Oil Corporation Limited 20230316 0 78.76 80.4 78.76 79.93 2143291 79.93 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230316 0 121.6 130.9 121.05 129.75 18092 129.75 up up correct
530979.BSE India Home Loan Limited 20230316 0 38.65 38.8 36.68 38.59 599 38.59 down down correct
530991.BSE Roopa Industries Limited 20230316 0 39.99 47.88 39.99 44.38 503 44.38 up up correct
530997.BSE Unique Organics Limited 20230316 0 41.76 44.95 41.55 42.54 3616 42.54 up up correct
531025.BSE Visagar Financial Services Limited 20230316 0 0.83 0.87 0.83 0.83 41556 0.83
531041.BSE Competent Automobiles Company Limited 20230316 0 201.7 202 201.5 201.5 1963 201.5 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230316 0 14 14 14 14 5 14
531069.BSE Vijay Solvex Limited 20230316 0 833.45 838 776.35 777.15 851 777.15 down down correct
531080.BSE Shri Krishna Devcon Limited 20230316 0 21.46 21.46 20.01 21 600 21 down down correct
531082.BSE Alankit Limited 20230316 0 8.47 8.66 8.2 8.28 27345 8.28 down down correct
531083.BSE Nihar Info Global Limited 20230316 0 6.77 6.77 6.1 6.5 156 6.5 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230316 0 56.89 56.89 51.7 52.8 21968 52.8 down down correct
531111.BSE Gothi Plascon India Limited 20230316 0 34.17 34.17 31.02 31.02 300 31.02 down down correct
531120.BSE Patel Engineering Limited 20230316 0 14.2 15.2 14.1 14.92 911252 14.92 up up correct
531129.BSE Inani Marbles and Industries Limited 20230316 0 20 21 19.86 21 2645 21 up up correct
531137.BSE Gemstone Investments Limited 20230316 0 0.7 0.7 0.66 0.67 479176 0.67 down down correct
531146.BSE Medicamen Biotech Limited 20230316 0 614.5 620.8 602.05 611.85 1082 611.85 down down correct
531158.BSE Catvision Limited 20230316 0 13.5 13.5 12.9 13.14 448 13.14 down up incorrect
531161.BSE ABM Knowledgeware Limited 20230316 0 81 82 77.9 79.71 13665 79.71 down down correct
531163.BSE Kemistar Corporation Limited 20230316 0 40 40.95 37.25 39.95 1856 39.95 down down correct
531169.BSE SKP Securities Limited 20230316 0 76.9 76.9 66 71.09 823 71.09 down up incorrect
531173.BSE Syschem (India) Limited 20230316 0 47.91 49.45 45.62 48.3 14379 48.3 up up correct
531190.BSE Tavernier Resources Limited 20230316 0 7.58 8.36 7.58 8.36 1727 8.36 up up correct
531198.BSE Dhanada Corporation Limited 20230316 0 2.5 2.5 2.38 2.38 2875 2.38 down down correct
531201.BSE Shilchar Technologies Limited 20230316 0 1399.95 1419.4 1324 1354.6 3349 1354.6 down down correct
531210.BSE Colinz Laboratories Limited 20230316 0 39.9 39.9 38.91 38.91 9 38.91 down down correct
531212.BSE Nalin Lease Finance Limited 20230316 0 31.49 32.88 30.01 32.88 430 32.88 up up correct
531215.BSE RTS Power Corporation Limited 20230316 0 124.85 124.85 118 121.95 16656 121.95 down down correct
531223.BSE Anjani Synthetics Limited 20230316 0 27.1 27.69 25.22 26.45 6045 26.45 down down correct
531233.BSE Rasi Electrodes Limited 20230316 0 13 13.2 12.32 12.76 20825 12.76 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230316 0 88.05 90.7 85 87.67 2029 87.67 down down correct
531241.BSE Linc Pen & Plastics Limited 20230316 0 518.75 520.65 505 508.4 2524 508.4 down down correct
531246.BSE Prima Industries Limited 20230316 0 18.46 18.46 18.46 18.46 625 18.46
531253.BSE India Gelatine & Chemicals Limited 20230316 0 229.5 229.5 211.25 220.5 20435 220.5 down up incorrect
531255.BSE Paragon Finance Limited 20230316 0 31.39 31.39 28.51 30.99 2858 30.99 down up incorrect
531259.BSE Esha Media Research Limited 20230316 0 6.51 6.51 5.89 6.13 109 6.13 down down correct
531268.BSE B2B Software Technologies Limited 20230316 0 24.2 25.59 24.12 24.3 1726 24.3 up down incorrect
531273.BSE Radhe Developers (India) Limited 20230316 0 7.4 7.55 6.99 7.16 439367 7.16 down up incorrect
531278.BSE Elixir Capital Limited 20230316 0 36.39 36.39 34.9 35.74 2939 35.74 down down correct
531281.BSE P G Industry Limited 20230316 0 13.5 13.5 12.75 13 814 13 down down correct
531287.BSE National Plastic Technologies Limited 20230316 0 105.65 105.65 96 100.25 2016 100.25 down down correct
531289.BSE National Fittings Limited 20230316 0 64.71 68.98 64.68 66.95 2091 66.95 up up correct
531297.BSE Artefact Projects Limited 20230316 0 39.86 40 38 39.3 25865 39.3 down down correct
531306.BSE DHP India Limited 20230316 0 951.05 979.75 926 927.5 1160 927.5 down down correct
531307.BSE RRIL Limited 20230316 0 14.19 14.19 13.49 13.82 127209 13.82 down down correct
531328.BSE Kretto Syscon Limited 20230316 0 0.56 0.56 0.54 0.54 349536 0.54 down down correct
531335.BSE Zydus Wellness Limited 20230316 0 1495.05 1495.05 1470.55 1471.05 1020 1471.05 down down correct
531337.BSE Jump Networks Limited 20230316 0 3.14 3.25 3.09 3.1 16601 3.1 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230316 0 36.2 37.4 35.63 37 348 37 up up correct
531346.BSE Eastern Treads Limited 20230316 0 29.99 29.99 29.79 29.79 88 29.79 down down correct
531349.BSE Panacea Biotec Limited 20230316 0 115.45 116.85 112.45 113.25 7140 113.25 down down correct
531358.BSE Choice International Limited 20230316 0 257.6 257.6 253.95 254.85 2763 254.85 down down correct
531359.BSE Shriram Asset Management Company Limited 20230316 0 160.05 165.45 160 160.8 710 160.8 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230316 0 37.4 37.4 35.5 37.25 3275 37.25 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230316 0 35.63 37.69 34.29 35.17 5361 35.17 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230316 0 108 108 107 107 95 107 down up incorrect
531411.BSE Tuni Textile Mills Limited 20230316 0 1.72 1.75 1.62 1.68 189325 1.68 down up incorrect
531412.BSE Radix Industries (India) Limited 20230316 0 64.1 64.25 64.1 64.17 53 64.17 up up correct
531416.BSE Narendra Properties Limited 20230316 0 15.5 16 14.9 15.99 392 15.99 up up correct
531417.BSE Mega Corporation Limited 20230316 0 1.6 1.6 1.44 1.54 18855 1.54 down up incorrect
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230316 0 208.9 208.9 203.45 203.85 12041 203.85 down up incorrect
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230316 0 22.05 22.18 21 21.7 2841 21.7 down down correct
531439.BSE Goldstone Technologies Limited 20230316 0 51.06 53.75 51.06 52.11 536 52.11 up up correct
531449.BSE GRM Overseas Limited 20230316 0 229.45 231.45 214 219.9 28885 219.9 down down correct
531453.BSE Mohit Industries Limited 20230316 0 14 14 13.72 13.72 150 13.72 down down correct
531454.BSE Polylink Polymers (India) Limited 20230316 0 19.75 20.25 18.75 19.27 2792 19.27 down down correct
531456.BSE Minaxi Textiles Limited 20230316 0 1.77 1.82 1.7 1.74 45697 1.74 down up incorrect
531471.BSE Duke Offshore Limited 20230316 0 6.8 7.1 6.8 7.1 123 7.1 up down incorrect
531472.BSE Cybele Industries Ltd 20230316 0 15.85 15.85 15.85 15.85 8 15.85
531494.BSE Navkar Builders Limited 20230316 0 7.22 7.58 6.86 7.23 84821 7.23 up up correct
531502.BSE Esaar (India) Limited 20230316 0 4.52 4.52 4.52 4.52 32323 4.52
531503.BSE Maris Spinners Limited 20230316 0 39 39 35.1 36.11 12944 36.11 down down correct
531512.BSE Orient Tradelink Limited 20230316 0 11.85 13 11.85 12.45 26495 12.45 up up correct
531525.BSE Ace Software Exports Limited 20230316 0 16.95 17.85 16.5 17.85 305 17.85 up up correct
531531.BSE Hatsun Agro Product Limited 20230316 0 851.7 860.25 835.95 849.35 967 849.35 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230316 0 19 19.99 18.35 18.35 271 18.35 down down correct
531540.BSE Maruti Infrastructure Limited 20230316 0 87.9 92 87.2 92 5185 92 up up correct
531543.BSE Jindal Worldwide Limited 20230316 0 293.3 304 282.4 298.65 9425 298.65 up up correct
531583.BSE Rap Media Limited 20230316 0 25.65 25.65 25.65 25.65 501 25.65
531591.BSE Bampsl Securities Limited 20230316 0 8.02 8.05 6.47 6.54 1071861 6.54 down down correct
531599.BSE FDC Limited 20230316 0 249.15 252.75 247.4 249.8 2033 249.8 up up correct
531608.BSE Gorani Industries Limited 20230316 0 146.75 146.75 146.75 146.75 2245 146.75
531616.BSE Starcom Information Technology Limited 20230316 0 90.45 99.95 90.45 99.95 270 99.95 up up correct
531624.BSE Country Condo's Limited 20230316 0 3.63 3.8 3.62 3.68 2770 3.68 up up correct
531626.BSE Orosil Smiths India Limited 20230316 0 3.88 3.88 3.65 3.8 11991 3.8 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230316 0 332.65 339 324.6 327.25 2172 327.25 down down correct
531638.BSE Suraj Limited 20230316 0 67.01 68.9 65.45 68.31 790 68.31 up up correct
531642.BSE Marico Limited 20230316 0 486.95 490.95 481.55 488.85 8218 488.85 up up correct
531661.BSE Hittco Tools Limited 20230316 0 10.64 10.64 10.64 10.64 14901 10.64
531668.BSE Vision Corporation Limited 20230316 0 1.72 1.78 1.71 1.78 5005 1.78 up up correct
531680.BSE Mayur Leather Products Limited 20230316 0 7 7.16 7 7.16 84 7.16 up up correct
531688.BSE Prithvi Exchange (India) Limited 20230316 0 74.95 79 72 73.99 1978 73.99 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230316 0 327.75 332.2 323.3 324.75 1426 324.75 down up incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230316 0 1298.5 1298.65 1176.3 1192.8 223 1192.8 down up incorrect
531726.BSE Panchsheel Organics Limited 20230316 0 213 213 201.05 204.65 3104 204.65 down down correct
531727.BSE Menon Pistons Limited 20230316 0 41 41.81 40.18 40.39 19416 40.39 down down correct
531737.BSE Greencrest Financial Services Limited 20230316 0 0.84 0.84 0.84 0.84 143476 0.84
531739.BSE Gennex Laboratories Limited 20230316 0 5.62 5.69 5.45 5.63 154258 5.63 up down incorrect
531744.BSE Gini Silk Mills Limited 20230316 0 34.12 37.79 34.12 37.3 40 37.3 up up correct
531746.BSE Prajay Engineers Syndicate Limited 20230316 0 10.5 11 10.5 10.64 10632 10.64 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230316 0 0.65 0.66 0.63 0.64 1454185 0.64 down down correct
531762.BSE Unjha Formulations Limited 20230316 0 14 14 14 14 34 14
531768.BSE Poly Medicure Limited 20230316 0 950.95 980 921.05 971.4 9394 971.4 up up correct
531802.BSE Prerna Infrabuild Limited 20230316 0 33.2 34.25 33 33.12 12557 33.12 down up incorrect
531813.BSE Ganga Papers India Limited 20230316 0 74.45 74.8 73.99 73.99 43 73.99 down up incorrect
531814.BSE Tirupati Sarjan Limited 20230316 0 9 9.1 8.62 9.07 5648 9.07 up up correct
531842.BSE Lahoti Overseas Limited 20230316 0 24.81 25.89 24.31 25.49 2379 25.49 up down incorrect
531859.BSE Oriental Veneer Products Limited 20230316 0 47.4 47.4 43.5 44.47 30080 44.47 down up incorrect
531861.BSE Joindre Capital Services Limited 20230316 0 29.99 31.45 29.3 29.6 1434 29.6 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230316 0 1048.65 1048.65 1016.15 1028.9 9721 1028.9 down down correct
531867.BSE Unitech International Limited 20230316 0 6.6 6.89 6.6 6.89 1995 6.89 up up correct
531869.BSE Sacheta Metals Limited 20230316 0 17.21 17.87 17.21 17.58 18986 17.58 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230316 0 17.24 17.24 17.23 17.24 450 17.24
531888.BSE Rexnord Electronics and Controls Limited 20230316 0 99.9 101.8 97.2 98.16 4121 98.16 down down correct
531893.BSE Sawaca Business Machines Limited 20230316 0 0.89 0.9 0.85 0.87 214235 0.87 down down correct
531900.BSE CCL International Limited 20230316 0 15.5 15.5 14.1 15.4 790 15.4 down down correct
531909.BSE Croissance Limited 20230316 0 6.8 6.8 6.23 6.23 35158 6.23 down down correct
531921.BSE Agarwal Industrial Corporation Limited 20230316 0 588.15 601.5 585.4 595.6 986 595.6 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230316 0 35.82 40.45 34.21 38.96 105084 38.96 up up correct
531950.BSE Vertex Securities Limited 20230316 0 1.99 2.08 1.9 1.9 12130 1.9 down down correct
531952.BSE Riba Textiles Limited 20230316 0 34.69 34.69 33.25 33.32 1478 33.32 down down correct
531977.BSE Chartered Logistics Limited 20230316 0 4 4.2 3.8 4.01 102905 4.01 up up correct
531978.BSE Ambika Cotton Mills Limited 20230316 0 1404.05 1422.1 1400 1410.65 1888 1410.65 up up correct
531979.BSE Hind Aluminium Industries Limited 20230316 0 37.25 37.3 35 35.34 1786 35.34 down down correct
531996.BSE Odyssey Corporation Limited 20230316 0 7.05 7.2 6.89 7.08 33080 7.08 up up correct
532001.BSE Inducto Steels Limited 20230316 0 30.2 30.2 30.2 30.2 967 30.2
532005.BSE Sam Industries Limited 20230316 0 56.15 58.77 53.32 53.65 762 53.65 down down correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230316 0 9.69 9.69 9.23 9.23 1000 9.23 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230316 0 167.2 173 167.2 172.95 136 172.95 up down incorrect
532015.BSE Gravity (India) Limited 20230316 0 3.92 3.92 3.73 3.75 3852 3.75 down down correct
532022.BSE Filatex Fashions Limited 20230316 0 14.5 14.5 13.6 13.9 805052 13.9 down down correct
532029.BSE Sindhu Trade Links Limited 20230316 0 17.15 17.9 16.9 17.65 14726 17.65 up up correct
532039.BSE Zenotech Laboratories Limited 20230316 0 51 51 48.51 49.92 32033 49.92 down down correct
532053.BSE Wallfort Financial Services Limited 20230316 0 51 51 47.2 51 2192 51
532054.BSE KDDL Limited 20230316 0 1008.65 1015.9 984.65 1006.75 1009 1006.75 down down correct
532067.BSE Kilpest India Limited 20230316 0 407 410.7 397.15 405.95 3266 405.95 down up incorrect
532070.BSE Sumuka Agro Industries Limited 20230316 0 85.3 85.31 85 85.31 32963 85.31 up down incorrect
532090.BSE Vandana Knitwear Limited 20230316 0 1.77 1.85 1.77 1.8 27549 1.8 up down incorrect
532092.BSE Sagar Productions Limited 20230316 0 2.47 2.47 2.3 2.43 1252 2.43 down up incorrect
532100.BSE Indo-City Infotech Limited 20230316 0 7.3 7.3 6.52 6.55 2440 6.55 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230316 0 4.08 4.15 3.8 3.8 888 3.8 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230316 0 5.85 6.09 5.68 5.76 224790 5.76 down down correct
532124.BSE Reliable Ventures India Limited 20230316 0 9.25 9.65 8.8 9.15 7573 9.15 down down correct
532134.BSE Bank of Baroda 20230316 0 158.55 161.4 155.65 159.65 1473871 159.65 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20230316 0 133.4 138 128.45 134.4 6222 134.4 up up correct
532145.BSE H S India Limited 20230316 0 10.1 10.18 9.65 9.73 1272 9.73 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230316 0 79 79.49 78.21 79.48 3830 79.48 up up correct
532156.BSE Vaibhav Global Limited 20230316 0 310 310 297.05 300.95 17721 300.95 down down correct
532160.BSE Gujarat State Financial Corporation 20230316 0 6.7 6.85 6.5 6.8 642 6.8 up up correct
532162.BSE JK Paper Ltd 20230316 0 368.95 368.95 349.05 350.45 43161 350.45 down down correct
532163.BSE Saregama India Limited 20230316 0 317.55 325 310 318 14690 318 up up correct
532172.BSE Adroit Infotech Limited 20230316 0 21.17 22.15 20.32 21.34 4094 21.34 up up correct
532173.BSE CyberTech Systems and Software Limited 20230316 0 109.3 112.8 106.9 108.9 8934 108.9 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230316 0 15.09 15.11 14.43 14.97 146806 14.97 down down correct
532183.BSE Gayatri Sugars Limited 20230316 0 3.73 3.73 3.4 3.6 43816 3.6 down down correct
532209.BSE The Jammu and Kashmir Bank Limited 20230316 0 46.99 46.99 44.69 46.25 466409 46.25 down down correct
532212.BSE Archies Limited 20230316 0 18.46 19.49 18.46 18.77 953 18.77 up up correct
532215.BSE Axis Bank Ltd 20230316 0 818 837.55 814.25 830.85 178256 830.85 up up correct
532216.BSE HB Stockholdings Limited 20230316 0 48.61 48.7 47 47.22 2814 47.22 down down correct
532219.BSE Energy Development Company Limited 20230316 0 16.4 16.95 16.01 16.56 2130 16.56 up down incorrect
532221.BSE Sonata Software Limited 20230316 0 816.15 831 800.5 810.6 28993 810.6 down up incorrect
532230.BSE Bengal Tea & Fabrics Limited 20230316 0 70.1 75.99 70.1 74.59 1922 74.59 up up correct
532240.BSE India Nippon Electricals Limited 20230316 0 342.25 342.25 336.85 340 578 340 down down correct
532256.BSE Nalwa Sons Investments Limited 20230316 0 2133.9 2157.3 2107.7 2112.75 268 2112.75 down down correct
532262.BSE TCI Industries Limited 20230316 0 1060.05 1060.05 1060.05 1060.05 1 1060.05
532271.BSE Cybermate Infotek Limited 20230316 0 3.95 4.04 3.7 3.74 164598 3.74 down down correct
532284.BSE TCFC Finance Limited 20230316 0 29.65 29.65 27.8 29.6 3360 29.6 down down correct
532285.BSE Geojit Financial Services Limited 20230316 0 43.7 43.7 42.61 42.9 9940 42.9 down down correct
532286.BSE Jindal Steel & Power Limited 20230316 0 577 577 549.85 553.85 119741 553.85 down down correct
532290.BSE BLB Limited 20230316 0 23.4 23.5 22.7 23.3 7284 23.3 down up incorrect
532300.BSE Wockhardt Limited 20230316 0 171.05 172.7 165.45 171.2 80036 171.2 up up correct
532301.BSE Tata Coffee Limited 20230316 0 199.95 202.7 199.7 201.95 21332 201.95 up up correct
532307.BSE Melstar Information Technologies Limited 20230316 0 2.55 2.7 2.55 2.6 3175 2.6 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20230316 0 9.26 9.38 9.02 9.38 1568 9.38 up up correct
532320.BSE Vaarad Ventures Limited 20230316 0 11 11 9.5 9.6 106 9.6 down down correct
532321.BSE Cadila Healthcare Limited 20230316 0 470.05 488.1 470.05 479.85 58140 479.85 up up correct
532323.BSE Shiva Cement Limited 20230316 0 46.1 46.1 41 45.38 729410 45.38 down down correct
532326.BSE Intense Technologies Limited 20230316 0 62 64.1 61.75 62.01 6522 62.01 up down incorrect
532329.BSE Danlaw Technologies India Limited 20230316 0 451 458.8 428 428 8919 428 down up incorrect
532333.BSE HB Portfolio Limited 20230316 0 37.85 38.4 37 38.2 284 38.2 up up correct
532344.BSE SoftSol India Limited 20230316 0 156.05 160 150.3 154.95 656 154.95 down down correct
532345.BSE Gati Limited 20230316 0 106.7 107.3 103 103.4 109051 103.4 down down correct
532349.BSE Transport Corporation of India Limited 20230316 0 618.6 653.05 613 624.2 10820 624.2 up up correct
532350.BSE Padmalaya Telefilms Limited 20230316 0 2.35 2.35 2.13 2.13 1316 2.13 down down correct
532351.BSE Aksh Optifibre Limited 20230316 0 8.69 8.99 8.63 8.86 42140 8.86 up up correct
532355.BSE Picturehouse Media Limited 20230316 0 5.75 5.75 4.9 4.9 68 4.9 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230316 0 270.85 276.45 264.65 273.15 46126 273.15 up up correct
532357.BSE Mukta Arts Limited 20230316 0 53.8 53.8 52.65 52.65 2392 52.65 down down correct
532362.BSE Nagpur Power and Industries Limited 20230316 0 67.15 69 66 66.91 6648 66.91 down down correct
532369.BSE Ramco Industries Limited 20230316 0 130.75 131.95 128 130.65 17966 130.65 down down correct
532370.BSE Ramco Systems Limited 20230316 0 214.35 217.5 212.35 215.25 10957 215.25 up down incorrect
532372.BSE Virinchi Limited 20230316 0 33.55 33.9 32.25 33.41 103007 33.41 down up incorrect
532373.BSE WeP Solutions Limited 20230316 0 19.85 20.4 19.51 20.15 3019 20.15 up up correct
532374.BSE Sterlite Technologies Limited 20230316 0 160.05 162.55 158.15 159.2 57767 159.2 down down correct
532376.BSE MRO-TEK Realty Limited 20230316 0 57.1 57.1 56 56.65 382 56.65 down down correct
532380.BSE Baba Arts Limited 20230316 0 14.49 14.49 13.17 13.56 845 13.56 down down correct
532384.BSE Tyche Industries Limited 20230316 0 134.35 140.5 134.35 137.05 2671 137.05 up up correct
532386.BSE California Software Company Limited 20230316 0 13.13 13.35 12.87 13.2 98158 13.2 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230316 0 34.21 35.05 33.32 34.24 946 34.24 up down incorrect
532388.BSE Indian Overseas Bank 20230316 0 22.86 23.3 22.34 23.12 1981719 23.12 up down incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20230316 0 185.45 186.55 180.5 185.35 9839 185.35 down down correct
532395.BSE Axiscades Technologies Limited 20230316 0 281.45 290.55 270.05 288.3 25209 288.3 up down incorrect
532398.BSE Usha Martin Education & Solutions Limited 20230316 0 3.83 4.07 3.79 3.83 5074 3.83
532400.BSE Birlasoft Limited 20230316 0 270.1 276.4 264.05 270.85 107202 270.85 up up correct
532404.BSE Saven Technologies Limited 20230316 0 36.49 36.5 36 36.09 6311 36.09 down down correct
532406.BSE Avantel Limited 20230316 0 385.2 387.95 369 376.9 32228 376.9 down down correct
532407.BSE MosChip Technologies Limited 20230316 0 64.42 66 61.5 62.94 137219 62.94 down down correct
532408.BSE Megasoft Limited 20230316 0 24.15 24.54 23.3 24.33 28458 24.33 up down incorrect
532410.BSE Transcorp International Limited 20230316 0 28.8 29.9 28.2 29.15 1390 29.15 up down incorrect
532419.BSE Smartlink Holdings Limited 20230316 0 142.15 147 142.05 146.6 3092 146.6 up up correct
532424.BSE Godrej Consumer Products Limited 20230316 0 901.05 938 901.05 932.65 13208 932.65 up down incorrect
532430.BSE BF Utilities Limited 20230316 0 314.75 314.8 304.15 309.2 14329 309.2 down down correct
532435.BSE Sanmit Infra Limited 20230316 0 66.9 66.98 64.2 66.89 87264 66.89 down down correct
532439.BSE Olectra Greentech Limited 20230316 0 630.1 635 592.55 597.95 191961 597.95 down down correct
532440.BSE MPS Limited 20230316 0 1085.3 1088.05 1039.15 1062.55 623 1062.55 down down correct
532443.BSE Cera Sanitaryware Limited 20230316 0 6090.05 6090.05 5891 5961.15 898 5961.15 down down correct
532455.BSE Shalimar Wires Industries Limited 20230316 0 13.95 14 12.8 13.9 32179 13.9 down down correct
532456.BSE Compuage Infocom Limited 20230316 0 14.63 14.85 14.46 14.69 46179 14.69 up up correct
532457.BSE Gulshan Polyols Limited 20230316 0 220.05 220.15 215 216.45 4824 216.45 down up incorrect
532459.BSE Faze Three Autofab Limited 20230316 0 61 61 58 59.23 502 59.23 down up incorrect
532460.BSE Ponni Sugars (Erode) Limited 20230316 0 401.6 408 380.15 398.55 10798 398.55 down down correct
532461.BSE Punjab National Bank 20230316 0 47.6 48.4 46.8 48.03 5921072 48.03 up up correct
532468.BSE KAMA Holdings Limited 20230316 0 12198.45 12198.45 11949.9 11987.45 4426 11987.45 down down correct
532475.BSE Aptech Limited 20230316 0 321.05 342 315.7 340.15 13494 340.15 up up correct
532479.BSE ISMT Limited 20230316 0 78.32 79.25 75.63 77.83 160983 77.83 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230316 0 6.7 6.92 6.7 6.8 3963 6.8 up up correct
532482.BSE Granules India Limited 20230316 0 284.35 285.7 280.35 283.05 34396 283.05 down down correct
532486.BSE Pokarna Limited 20230316 0 283.85 289.8 272.95 282.6 8074 282.6 down down correct
532488.BSE Divi's Laboratories Limited 20230316 0 2760.05 2848.4 2760.05 2800.65 23159 2800.65 up up correct
532493.BSE Astra Microwave Products Limited 20230316 0 254.4 254.4 237.8 240.95 16053 240.95 down down correct
532497.BSE Radico Khaitan Limited 20230316 0 1167.3 1184.95 1143.15 1180.05 8542 1180.05 up up correct
532503.BSE Rajapalayam Mills Limited 20230316 0 581 581 561.3 573.45 5559 573.45 down down correct
532505.BSE UCO Bank 20230316 0 24.85 25.26 23.94 25.04 3520290 25.04 up up correct
532507.BSE B.A.G. Films and Media Limited 20230316 0 4.6 4.6 4.15 4.18 37268 4.18 down up incorrect
532508.BSE Jindal Stainless Limited 20230316 0 318.15 323.05 311.3 320.15 50800 320.15 up up correct
532513.BSE TVS Electronics Limited 20230316 0 311.55 312.8 302.8 304.7 14734 304.7 down down correct
532514.BSE Indraprastha Gas Limited 20230316 0 419 431.95 416.85 427.45 38991 427.45 up up correct
532523.BSE Biocon Limited 20230316 0 221.25 225.5 221.05 221.85 128762 221.85 up up correct
532524.BSE PTC India Limited 20230316 0 86.16 88.8 85.57 88.31 54550 88.31 up up correct
532525.BSE Bank of Maharashtra 20230316 0 24.75 25.3 24 25.18 1288955 25.18 up up correct
532527.BSE Ramkrishna Forgings Limited 20230316 0 287.9 288.15 280.3 284.35 106562 284.35 down up incorrect
532529.BSE New Delhi Television Limited 20230316 0 210.05 215.5 204.15 209.1 54826 209.1 down down correct
532531.BSE Strides Pharma Science Limited 20230316 0 276.15 279.45 270.35 277.05 20437 277.05 up up correct
532539.BSE Minda Industries Limited 20230316 0 477.05 481 468.7 472.25 12103 472.25 down up incorrect
532543.BSE GP Petroleums Limited 20230316 0 33.45 34.35 33 34.19 14491 34.19 up down incorrect
532548.BSE Century Plyboards (India) Limited 20230316 0 492.4 492.4 476.3 479 2896 479 down down correct
532553.BSE Welspun Enterprises Limited 20230316 0 126.9 128.5 122.6 126.95 34413 126.95 up up correct
532555.BSE NTPC Limited 20230316 0 178.3 180 176.9 179.6 324209 179.6 up up correct
532604.BSE S.A.L. Steel Limited 20230316 0 16.29 16.29 15.25 15.31 63024 15.31 down down correct
532605.BSE JBM Auto Limited 20230316 0 590 596.2 569.25 573 61308 573 down up incorrect
532610.BSE Dwarikesh Sugar Industries Limited 20230316 0 88 89.73 86.4 88.36 77722 88.36 up down incorrect
532612.BSE Indoco Remedies Limited 20230316 0 338.05 347.3 318.35 320.25 41048 320.25 down down correct
532613.BSE VIP Clothing Limited 20230316 0 39.25 39.25 38.3 38.85 13646 38.85 down down correct
532614.BSE Impex Ferro Tech Limited 20230316 0 2.47 2.6 2.47 2.55 21036 2.55 up up correct
532617.BSE Jet Airways (India) Limited 20230316 0 64.5 66.3 63.3 65.54 9955 65.54 up up correct
532621.BSE Morarjee Textiles Limited 20230316 0 18.45 18.45 16.6 17.36 1667 17.36 down down correct
532624.BSE Jindal Photo Limited 20230316 0 305.3 305.7 296 299.85 2588 299.85 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230316 0 299.8 301.95 292.85 295.8 6644 295.8 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230316 0 6.12 6.18 5.96 6.06 18229386 6.06 down down correct
532628.BSE 3i Infotech Limited 20230316 0 32.65 32.65 30.55 30.71 64835 30.71 down down correct
532630.BSE Gokaldas Exports Limited 20230316 0 375.3 381.45 371.1 376.2 21069 376.2 up up correct
532633.BSE Allsec Technologies Limited 20230316 0 489 489 464.8 469.7 311 469.7 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230316 0 116.15 117.15 113.55 115.3 1162 115.3 down up incorrect
532638.BSE Shoppers Stop Limited 20230316 0 637.4 647 622.55 641.7 2189 641.7 up down incorrect
532642.BSE JSW Holdings Limited 20230316 0 3941.15 3941.15 3815 3836.4 27 3836.4 down down correct
532644.BSE J.K. Cement Limited 20230316 0 2805.2 2822.7 2777.95 2787.1 3249 2787.1 down down correct
532645.BSE Beeyu Overseas Limited 20230316 0 2.13 2.13 2.11 2.11 6602 2.11 down down correct
532648.BSE Yes Bank Limited 20230316 0 15.36 15.39 14.81 14.89 38462547 14.89 down down correct
532649.BSE Nectar Lifesciences Limited 20230316 0 16.42 16.63 15.89 16.29 67501 16.29 down down correct
532651.BSE SPL Industries Limited 20230316 0 60 60 55.6 56.48 33515 56.48 down down correct
532652.BSE The Karnataka Bank Limited 20230316 0 137.8 141.85 135 139.45 123418 139.45 up up correct
532654.BSE McLeod Russel India Limited 20230316 0 16.86 17.38 16.55 17.06 34968 17.06 up up correct
532656.BSE Facor Alloys Limited 20230316 0 7.27 7.27 6.7 7.13 190786 7.13 down up incorrect
532659.BSE IDFC Limited 20230316 0 76.01 78.02 75.46 77.7 329416 77.7 up down incorrect
532662.BSE HT Media Limited 20230316 0 17.01 17.65 17.01 17.1 28937 17.1 up up correct
532663.BSE Sasken Technologies Limited 20230316 0 794 818 786.95 810.05 530 810.05 up down incorrect
532666.BSE FCS Software Solutions Limited 20230316 0 2.16 2.18 2.1 2.11 1318692 2.11 down down correct
532667.BSE Suzlon Energy Limited 20230316 0 7.96 8 7.72 7.93 20216542 7.93 down down correct
532668.BSE Aurionpro Solutions Limited 20230316 0 315.95 318 310 313.3 2438 313.3 down down correct
532670.BSE Shree Renuka Sugars Limited 20230316 0 44.2 45.1 43.46 44.71 704478 44.71 up up correct
532673.BSE K.M. Sugar Mills Limited 20230316 0 25.34 25.44 24.6 25.22 33353 25.22 down up incorrect
532683.BSE AIA Engineering Limited 20230316 0 2761.4 2764.55 2712.05 2730.95 680 2730.95 down up incorrect
532684.BSE Everest Kanto Cylinder Limited 20230316 0 76.26 85.43 74.7 84.62 186683 84.62 up down incorrect
532686.BSE Kernex Microsystems (India) Limited 20230316 0 279 283.95 278.1 279.2 66 279.2 up up correct
532687.BSE Repro India Limited 20230316 0 384 386.1 364.95 376 1001 376 down down correct
532689.BSE PVR Limited 20230316 0 1549.95 1594.55 1541 1586.4 27960 1586.4 up up correct
532692.BSE Radha Madhav Corporation Limited 20230316 0 1.6 1.6 1.57 1.57 12912 1.57 down down correct
532695.BSE Celebrity Fashions Limited 20230316 0 14.38 14.38 13.85 13.95 4914 13.95 down down correct
532696.BSE Educomp Solutions Limited 20230316 0 1.56 1.6 1.56 1.57 5743 1.57 up up correct
532698.BSE Nitin Spinners Limited 20230316 0 220 224 218.75 218.85 8488 218.85 down down correct
532699.BSE Royal Orchid Hotels Limited 20230316 0 249.7 252.75 243.1 244.75 7318 244.75 down down correct
532700.BSE Entertainment Network (India) Limited 20230316 0 113 124 113 123.2 1847 123.2 up up correct
532701.BSE Cella Space Limited 20230316 0 8.55 8.62 8.55 8.62 595 8.62 up up correct
532705.BSE Jagran Prakashan Limited 20230316 0 71.6 72.6 70.42 72.2 22443 72.2 up up correct
532707.BSE Dynemic Products Limited 20230316 0 266.85 270.5 265 269 3251 269 up up correct
532712.BSE Reliance Communications Limited 20230316 0 1.59 1.59 1.54 1.57 793687 1.57 down down correct
532713.BSE Sakuma Exports Limited 20230316 0 12.24 12.24 11.67 12.01 55121 12.01 down down correct
532714.BSE KEC International Limited 20230316 0 468.1 470.4 453.4 468.1 7550 468.1
532716.BSE Gillanders Arbuthnot and Company Limited 20230316 0 60.95 63.34 60.85 62.55 8286 62.55 up up correct
532717.BSE Indo Tech Transformers Limited 20230316 0 166.05 174.6 164.55 173.25 658 173.25 up down incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230316 0 28.7 31.2 27.97 29.81 66390 29.81 up down incorrect
532721.BSE VISA Steel Limited 20230316 0 11.5 12.03 11.15 11.15 1698 11.15 down down correct
532722.BSE NITCO Limited 20230316 0 19 19.59 18.9 19.1 10225 19.1 up up correct
532725.BSE Solar Industries India Limited 20230316 0 3790.6 3797.95 3737.7 3755.15 724 3755.15 down up incorrect
532726.BSE Gallantt Metal Limited 20230316 0 57.25 57.75 56.41 57.25 202 57.25
532728.BSE Malu Paper Mills Limited 20230316 0 30.43 30.43 29.05 29.68 842 29.68 down down correct
532729.BSE Uttam Sugar Mills Limited 20230316 0 230.05 232.1 226.35 228.65 16062 228.65 down down correct
532734.BSE Godawari Power & Ispat Limited 20230316 0 379 386.5 367.4 374.35 61482 374.35 down down correct
532742.BSE Paushak Limited 20230316 0 7010 7058.15 6980 6994.05 1036 6994.05 down down correct
532744.BSE GTN Textiles Limited 20230316 0 13.85 13.85 11.62 12.06 2306 12.06 down down correct
532745.BSE Inditrade Capital Limited 20230316 0 27.2 28.4 26.05 26.66 1576 26.66 down down correct
532748.BSE Prime Focus Limited 20230316 0 78.05 80 78 78.43 2535 78.43 up down incorrect
532749.BSE Allcargo Logistics Limited 20230316 0 365 365.1 349.15 352.4 19024 352.4 down up incorrect
532756.BSE Mahindra CIE Automotive Limited 20230316 0 350.6 356.4 345.6 353.5 138776 353.5 up up correct
532757.BSE Voltamp Transformers Limited 20230316 0 2746 2795 2682 2748.4 973 2748.4 up up correct
532759.BSE Atlanta Limited 20230316 0 12.18 12.18 12.18 12.18 7795 12.18
532760.BSE Deep Energy Resources Limited 20230316 0 105.1 106.75 102.45 105.8 1269 105.8 up up correct
532761.BSE HOV Services Limited 20230316 0 37.3 37.95 37 37.1 1693 37.1 down down correct
532764.BSE GeeCee Ventures Limited 20230316 0 134.3 134.3 132.95 132.95 524 132.95 down down correct
532766.BSE Richa Industries Limited 20230316 0 1.85 1.85 1.8 1.83 3178 1.83 down down correct
532767.BSE Gayatri Projects Limited 20230316 0 6.25 6.54 6.16 6.17 156900 6.17 down down correct
532768.BSE Fiem Industries Limited 20230316 0 1580.05 1625.35 1554.85 1599.1 2788 1599.1 up up correct
532771.BSE JHS Svendgaard Laboratories Limited 20230316 0 16.1 16.34 15.86 16.05 9432 16.05 down down correct
532774.BSE Inspirisys Solutions Limited 20230316 0 44.35 45.93 43.2 45.15 3716 45.15 up up correct
532777.BSE Info Edge (India) Limited 20230316 0 3382 3445.55 3346.05 3425.85 153363 3425.85 up up correct
532780.BSE Parsvnath Developers Limited 20230316 0 6.78 6.78 6.56 6.63 87568 6.63 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230316 0 43.39 43.8 42.15 43.39 7507 43.39
532783.BSE LT Foods Limited 20230316 0 96.6 97.77 93.81 94.78 125842 94.78 down down correct
532784.BSE Sobha Limited 20230316 0 544.95 544.95 526.5 529.75 8249 529.75 down down correct
532785.BSE Ruchira Papers Limited 20230316 0 103.4 103.6 100.05 102.5 9081 102.5 down down correct
532790.BSE Tanla Platforms Limited 20230316 0 600.85 603.8 583.45 587.05 71622 587.05 down down correct
532794.BSE Zee Media Corporation Limited 20230316 0 9 9.48 8.65 9.48 2200650 9.48 up up correct
532796.BSE Lumax Auto Technologies Limited 20230316 0 261 270.5 261 268.1 16692 268.1 up down incorrect
532797.BSE Autoline Industries Limited 20230316 0 64 64.64 62.4 64.24 6266 64.24 up down incorrect
532798.BSE Network18 Media & Investments Limited 20230316 0 51.26 55.9 49.8 54.56 164405 54.56 up up correct
532801.BSE Cambridge Technology Enterprises Limited 20230316 0 50.5 51.6 50.2 50.87 409 50.87 up down incorrect
532805.BSE Redington (India) Limited 20230316 0 162.2 164.6 159.25 162.45 43134 162.45 up up correct
532808.BSE Pearl Global Industries Limited 20230316 0 397.7 421.4 393.45 413.5 295 413.5 up up correct
532809.BSE Firstsource Solutions Limited 20230316 0 111.05 112.7 108.35 111.95 87406 111.95 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230316 0 466.45 466.45 457.75 461.9 1383 461.9 down down correct
532812.BSE Transwarranty Finance Limited 20230316 0 9.8 9.8 9.8 9.8 8 9.8
532817.BSE Oriental Trimex Limited 20230316 0 6.46 6.75 6.3 6.3 3165 6.3 down up incorrect
532822.BSE Vodafone Idea Limited 20230316 0 6.4 6.54 6.25 6.44 32387607 6.44 up down incorrect
532826.BSE Raj Television Network Limited 20230316 0 38.99 39.6 37.81 39.39 341 39.39 up up correct
532829.BSE Lehar Footwears Limited 20230316 0 79 79 73.01 77.32 1899 77.32 down up incorrect
532832.BSE Indiabulls Real Estate Limited 20230316 0 56.97 57.7 54.3 57.21 941330 57.21 up up correct
532834.BSE Camlin Fine Sciences Limited 20230316 0 142.65 142.65 136.6 137.1 13298 137.1 down down correct
532835.BSE ICRA Limited 20230316 0 4479.15 4502.35 4441.1 4448.7 65 4448.7 down down correct
532839.BSE Dish TV India Limited 20230316 0 14.67 15.06 14.19 14.89 1275533 14.89 up up correct
532841.BSE Sahyadri Industries Limited 20230316 0 325 328 320 325.65 2894 325.65 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230316 0 416 423.15 405.9 412.45 3778 412.45 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230316 0 8.89 8.89 8.4 8.72 50991 8.72 down down correct
532847.BSE Hilton Metal Forging Limited 20230316 0 101.4 104.2 99.9 102 30395 102 up up correct
532848.BSE Delta Corp Limited 20230316 0 187.05 194.25 184.4 192.4 193905 192.4 up up correct
532851.BSE Insecticides (India) Limited 20230316 0 458.4 463.35 453.7 460.1 636 460.1 up up correct
532853.BSE Asahi Songwon Colors Limited 20230316 0 183.75 185.85 178.8 179.6 973 179.6 down down correct
532855.BSE Haryana Capfin Limited 20230316 0 49.2 51.99 49.2 50.02 682 50.02 up up correct
532859.BSE Hinduja Global Solutions Limited 20230316 0 1080.05 1090.9 1055.7 1076.25 2227 1076.25 down down correct
532864.BSE Nelcast Limited 20230316 0 103.5 103.5 99 100.14 24786 100.14 down down correct
532867.BSE V2 Retail Limited 20230316 0 83.8 84.4 82 83.52 1540 83.52 down down correct
532868.BSE DLF Limited 20230316 0 347 361.2 344.95 360 260841 360 up up correct
532869.BSE Tarmat Limited 20230316 0 82.9 85.11 79.43 80.29 11919 80.29 down down correct
532870.BSE Ankit Metal & Power Limited 20230316 0 4.3 4.59 4.25 4.45 25897 4.45 up down incorrect
532872.BSE Sun Pharma Advanced Research Company Limited 20230316 0 170 171.4 166.25 168.8 21941 168.8 down up incorrect
532875.BSE Allied Digital Services Limited 20230316 0 83.3 85.35 82.35 85.07 4658 85.07 up up correct
532878.BSE Alpa Laboratories Limited 20230316 0 55.87 56.32 54 54.51 1456 54.51 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230316 0 126 126 126 126 9 126
532884.BSE Refex Industries Limited 20230316 0 236 236.35 226.15 229.95 33770 229.95 down down correct
532885.BSE Central Bank of India 20230316 0 24.24 24.59 23.45 24.41 543715 24.41 up up correct
532889.BSE K.P.R. Mill Limited 20230316 0 601.25 614.95 585 598.95 17498 598.95 down down correct
532891.BSE Puravankara Limited 20230316 0 74 77.3 73.3 75.5 15643 75.5 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230316 0 581.4 582.3 575.45 581.3 2192 581.3 down down correct
532893.BSE VTM Limited 20230316 0 48.6 48.99 47.5 48.29 2499 48.29 down up incorrect
532894.BSE Indowind Energy Limited 20230316 0 11.27 11.27 10.66 11.02 39007 11.02 down up incorrect
532896.BSE Magnum Ventures Limited 20230316 0 31.25 31.69 30.26 30.9 13314 30.9 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230316 0 12.51 12.9 12.51 12.9 1103 12.9 up up correct
532915.BSE Religare Enterprises Limited 20230316 0 147.05 150.1 146.3 147.4 24169 147.4 up down incorrect
532916.BSE Barak Valley Cements Limited 20230316 0 26.6 26.6 24.1 24.13 1149 24.13 down down correct
532918.BSE Rathi Bars Limited 20230316 0 21.3 22.45 21.3 21.74 8443 21.74 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230316 0 686.7 692.2 675.2 679.15 597718 679.15 down down correct
532922.BSE Edelweiss Financial Services Limited 20230316 0 56.65 56.68 54.5 54.7 98077 54.7 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230316 0 4.1 4.1 3.75 3.75 3387 3.75 down down correct
532926.BSE Jyothy Labs Limited 20230316 0 184.55 185.45 180.3 181.85 9977 181.85 down down correct
532927.BSE eClerx Services Limited 20230316 0 1399 1406.95 1374 1386.6 1731 1386.6 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230316 0 58.64 59.77 57.6 59.36 29311 59.36 up up correct
532929.BSE Brigade Enterprises Limited 20230316 0 457.25 457.25 449 451.7 2810 451.7 down down correct
532930.BSE BGR Energy Systems Limited 20230316 0 50.4 51.59 50 50.49 11776 50.49 up up correct
532931.BSE Burnpur Cement Limited 20230316 0 4.24 4.24 4.16 4.21 26083 4.21 down down correct
532932.BSE Manaksia Limited 20230316 0 110 110 105.2 105.55 3796 105.55 down down correct
532933.BSE Porwal Auto Components Limited 20230316 0 22.22 22.22 20.75 21.64 1080 21.64 down down correct
532934.BSE PPAP Automotive Limited 20230316 0 175.3 182.9 172 174.95 2883 174.95 down down correct
532935.BSE Aries Agro Limited 20230316 0 160.6 163.05 157 159.5 23974 159.5 down down correct
532937.BSE Kuantum Papers Limited 20230316 0 121.9 122.8 120 121.3 5573 121.3 down down correct
532942.BSE KNR Constructions Limited 20230316 0 263.95 263.95 256.05 259.5 10532 259.5 down down correct
532944.BSE OnMobile Global Limited 20230316 0 65.67 65.69 63.06 65.15 123518 65.15 down down correct
532945.BSE Shriram EPC Limited 20230316 0 13.87 14.3 13.7 14.11 75429 14.11 up up correct
532946.BSE Bang Overseas Limited 20230316 0 39.45 39.8 34.55 38.45 5694 38.45 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230316 0 26.31 27.7 26.05 27.25 1087013 27.25 up up correct
532952.BSE Nahar Capital and Financial Services Limited 20230316 0 262.9 279.3 250.85 263.95 2242 263.95 up up correct
532953.BSE V-Guard Industries Limited 20230316 0 243.5 245.65 241.75 243.65 2048 243.65 up down incorrect
532955.BSE REC Limited 20230316 0 116.45 117.9 114.85 116.95 476963 116.95 up down incorrect
532957.BSE Gokak Textiles Limited 20230316 0 21.9 22 21.9 22 100 22 up up correct
532966.BSE Titagarh Wagons Limited 20230316 0 244.45 246.05 236.6 244.6 31287 244.6 up up correct
532967.BSE Kiri Industries Limited 20230316 0 289 290.05 278.15 279.3 16643 279.3 down down correct
532974.BSE Aditya Birla Money Limited 20230316 0 49.94 52.25 49 51.67 12107 51.67 up up correct
532976.BSE Jai Balaji Industries Limited 20230316 0 46.91 47.15 45 46.04 20373 46.04 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230316 0 31.3 31.4 30.6 31 15551 31 down up incorrect
532983.BSE RPG Life Sciences Limited 20230316 0 717.45 717.45 700.7 717.05 1610 717.05 down up incorrect
532986.BSE Niraj Cement Structurals Limited 20230316 0 26.55 26.75 25.7 25.7 738 25.7 down down correct
532994.BSE Archidply Industries Limited 20230316 0 57 57 53.75 54.65 2250 54.65 down up incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230316 0 61.5 61.5 58.1 60.82 728 60.82 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230316 0 36.5 36.8 34.35 36.53 2934 36.53 up up correct
533007.BSE LGB Forge Limited 20230316 0 8.75 9.1 8.71 8.76 9855 8.76 up up correct
533014.BSE Sicagen India Limited 20230316 0 31.59 31.59 30.15 31.11 42380 31.11 down down correct
533019.BSE Simplex Papers Limited 20230316 0 16.65 18.8 16.65 17 3850 17 up up correct
533022.BSE 20 Microns Limited 20230316 0 66.55 67.17 65 65.46 2855 65.46 down down correct
533023.BSE WABCO India Limited 20230316 0 10354 10800 9969.25 10176.7 908 10176.7 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230316 0 469.3 473.6 450 457.65 11921 457.65 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230316 0 310.25 312 302.7 309.2 5315 309.2 down down correct
533080.BSE Mold-Tek Packaging Limited 20230316 0 934.3 951.25 933.45 940.55 2602 940.55 up up correct
533090.BSE Excel Realty N Infra Limited 20230316 0 0.41 0.42 0.4 0.4 4729991 0.4 down down correct
533095.BSE Bengal & Assam Company Limited 20230316 0 3580 3600.05 3431 3530.05 3438 3530.05 down down correct
533104.BSE Globus Spirits Limited 20230316 0 806.05 822 798.95 806.4 6780 806.4 up up correct
533106.BSE Oil India Limited 20230316 0 257 257.35 247.05 249.7 98838 249.7 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230316 0 13.95 14.22 12.15 12.58 48656 12.58 down down correct
533121.BSE Expleo Solutions Limited 20230316 0 1250 1276.5 1238 1246.75 1619 1246.75 down down correct
533122.BSE RattanIndia Power Limited 20230316 0 3.41 3.41 3.25 3.31 3573515 3.31 down down correct
533137.BSE DEN Networks Limited 20230316 0 28.25 29.24 27.67 29.17 115083 29.17 up up correct
533138.BSE Astec LifeSciences Limited 20230316 0 1287.15 1290.25 1231 1248.35 782 1248.35 down down correct
533146.BSE D-Link (India) Limited 20230316 0 213.2 220.9 209.05 216.8 51360 216.8 up up correct
533149.BSE Essar Securities Limited 20230316 0 4.13 4.13 3.51 3.78 35894 3.78 down down correct
533151.BSE D. B. Corp Limited 20230316 0 98.04 98.58 94.87 97.92 16601 97.92 down down correct
533152.BSE MBL Infrastructures Limited 20230316 0 17.05 17.29 16.55 16.82 12834 16.82 down down correct
533155.BSE Jubilant FoodWorks Limited 20230316 0 427.15 435.95 421.5 425.25 41180 425.25 down down correct
533156.BSE Vascon Engineers Limited 20230316 0 27.36 28.06 26.73 27.69 75085 27.69 up down incorrect
533160.BSE D B Realty Limited 20230316 0 69.5 72.71 67.25 69.97 84224 69.97 up down incorrect
533161.BSE Emmbi Industries Limited 20230316 0 83.5 86.1 82.15 84 3255 84 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230316 0 14.23 14.28 13.75 13.86 841527 13.86 down down correct
533164.BSE Texmo Pipes and Products Limited 20230316 0 47.9 47.9 46 47.12 8715 47.12 down up incorrect
533166.BSE Sundaram Multi Pap Limited 20230316 0 2.2 2.59 2.15 2.39 601784 2.39 up up correct
533167.BSE Coromandel Engineering Company Limited 20230316 0 29 29.95 29 29.95 1332 29.95 up up correct
533168.BSE Rossell India Limited 20230316 0 244.2 251.15 243 249.9 468 249.9 up up correct
533169.BSE Man Infraconstruction Limited 20230316 0 74.51 75.33 72 74.78 17199 74.78 up up correct
533170.BSE Tamboli Capital Limited 20230316 0 111.55 114 111.3 113.95 3286 113.95 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230316 0 3.33 3.33 3.17 3.28 30246 3.28 down down correct
533181.BSE IntraSoft Technologies Limited 20230316 0 111.6 114 106.15 112.95 1883 112.95 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230316 0 25.5 25.5 24.1 24.46 44492 24.46 down up incorrect
533193.BSE Kirloskar Electric Company Limited 20230316 0 69.06 70.9 68.47 70 29314 70 up up correct
533202.BSE NEL Holdings South Limited 20230316 0 2.53 2.53 2.28 2.43 71793 2.43 down down correct
533206.BSE SJVN Limited 20230316 0 31.37 31.51 30.5 31.01 372931 31.01 down down correct
533208.BSE Emami Paper Mills Limited 20230316 0 112.3 113.65 112 112.4 884 112.4 up up correct
533210.BSE Kriti Nutrients Limited 20230316 0 44 45 43.98 44.31 6998 44.31 up up correct
533212.BSE GKB Ophthalmics Limited 20230316 0 121.4 121.4 114 115.25 2868 115.25 down down correct
533217.BSE Hindustan Media Ventures Limited 20230316 0 48.55 49 47.5 49 1415 49 up up correct
533218.BSE Emami Realty Limited 20230316 0 63.65 63.65 61 62.03 9228 62.03 down down correct
533227.BSE Asian Hotels (East) Limited 20230316 0 98.7 98.9 94.05 96.25 2641 96.25 down down correct
533229.BSE Bajaj Consumer Care Limited 20230316 0 156 160.6 155.55 157.15 21084 157.15 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230316 0 110 113.95 109.55 112.95 123302 112.95 up up correct
533259.BSE Sastasundar Ventures Limited 20230316 0 232 235.8 224.8 232.95 2295 232.95 up down incorrect
533260.BSE Career Point Limited 20230316 0 165 167.2 161.45 165.15 17294 165.15 up up correct
533261.BSE Eros International Media Limited 20230316 0 24.55 25.3 23.9 24.92 13977 24.92 up up correct
533262.BSE Ramky Infrastructure Limited 20230316 0 265.55 280 261.7 275.5 17987 275.5 up up correct
533263.BSE Orient Green Power Company Limited 20230316 0 8.76 8.92 8.66 8.73 408179 8.73 down down correct
533267.BSE Cantabil Retail India Limited 20230316 0 871.1 884.25 843 854.8 545 854.8 down down correct
533269.BSE VA Tech Wabag Limited 20230316 0 315.05 322.8 312.45 319.75 62705 319.75 up up correct
533270.BSE Bedmutha Industries Limited 20230316 0 48 51.5 48 50.69 3758 50.69 up up correct
533271.BSE Ashoka Buildcon Limited 20230316 0 78.4 78.4 75.62 76.16 65063 76.16 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230316 0 95.2 97.87 94.99 96.45 8923 96.45 up up correct
533275.BSE Gyscoal Alloys Limited 20230316 0 2.58 2.68 2.51 2.57 172209 2.57 down down correct
533278.BSE Coal India Limited 20230316 0 218 222.4 216.45 220.75 297200 220.75 up up correct
533282.BSE Gravita India Limited 20230316 0 441.05 462.05 441.05 451.65 64129 451.65 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230316 0 40.8 41.4 39.03 40.16 7539 40.16 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230316 0 37.3 37.45 36.5 36.68 5150 36.68 down down correct
533286.BSE MOIL Limited 20230316 0 149.9 150.5 148.1 149.6 11103 149.6 down down correct
533287.BSE Zee Learn Limited 20230316 0 3.64 4.01 3.63 4.01 576379 4.01 up up correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230316 0 34.98 34.99 33.75 33.89 824 33.89 down down correct
533292.BSE A2Z Infra Engineering Limited 20230316 0 6.58 6.7 6.5 6.6 77734 6.6 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230316 0 369.6 379.65 361.7 376.05 19007 376.05 up down incorrect
533295.BSE Punjab & Sind Bank 20230316 0 25.3 26.1 24.34 25.83 192046 25.83 up down incorrect
533296.BSE Future Market Networks Limited 20230316 0 4.65 4.79 4.47 4.47 35016 4.47 down down correct
533298.BSE Surana Solar Limited 20230316 0 17.5 17.8 17 17.38 4985 17.38 down down correct
533301.BSE Shekhawati Poly-Yarn Limited 20230316 0 0.59 0.59 0.59 0.59 43 0.59
533302.BSE Kalyani Investment Company Limited 20230316 0 1754.25 1771.75 1716.95 1743.75 709 1743.75 down down correct
533303.BSE BF Investment Limited 20230316 0 388 388.9 378.7 381.2 1398 381.2 down down correct
533306.BSE Summit Securities Limited 20230316 0 575.15 599.9 566.6 579.5 106 579.5 up up correct
533315.BSE Innovassynth Investments Limited 20230316 0 17.99 17.99 16.25 17.4 11866 17.4 down down correct
533320.BSE Jubilant Industries Limited 20230316 0 391.2 402.9 385.95 390.85 13942 390.85 down down correct
533329.BSE Indian Terrain Fashions Limited 20230316 0 47 48.5 46.25 48.06 15874 48.06 up up correct
533333.BSE Fineotex Chemical Limited 20230316 0 213.45 220.35 213.45 218.6 30388 218.6 up up correct
533339.BSE Zen Technologies Limited 20230316 0 285.95 290 275.9 283.75 284251 283.75 down up incorrect
533344.BSE PTC India Financial Services Limited 20230316 0 14.22 14.22 13.91 13.99 53910 13.99 down down correct
533398.BSE Muthoot Finance Limited 20230316 0 922.85 936.7 911.4 930.6 24959 930.6 up down incorrect
533400.BSE Future Consumer Limited 20230316 0 0.67 0.68 0.65 0.65 3897853 0.65 down down correct
533407.BSE CIL Nova Petrochemicals Limited 20230316 0 17.62 19.46 17.62 18.5 5873 18.5 up up correct
533427.BSE VMS Industries Limited 20230316 0 12.9 14.89 12.76 13.19 3913 13.19 up up correct
533451.BSE Karma Energy Limited 20230316 0 31.2 32.75 31 31.9 38 31.9 up up correct
533470.BSE Rushil Décor Limited 20230316 0 308.3 308.3 296.7 297.5 2976 297.5 down down correct
533477.BSE Enkei Wheels (India) Limited 20230316 0 460 467.95 448 455.9 405 455.9 down down correct
533482.BSE Kridhan Infra Limited 20230316 0 2.25 2.31 2.1 2.19 18642 2.19 down down correct
533506.BSE Inventure Growth & Securities Limited 20230316 0 1.9 1.92 1.85 1.86 735148 1.86 down down correct
533543.BSE Brooks Laboratories Limited 20230316 0 71.15 71.15 67.46 67.46 35003 67.46 down down correct
533552.BSE Rupa & Company Limited 20230316 0 219.9 220.3 212 212.95 23455 212.95 down up incorrect
533553.BSE TD Power Systems Limited 20230316 0 142 149.9 137.25 148.45 101671 148.45 up down incorrect
533581.BSE PG Electroplast Limited 20230316 0 1383.85 1392.05 1337 1366.05 5786 1366.05 down down correct
533602.BSE Lesha Industries Limited 20230316 0 4.03 4.15 3.92 3.99 203525 3.99 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230316 0 1.07 1.09 1.01 1.03 52377 1.03 down down correct
533608.BSE RDB Rasayans Limited 20230316 0 78.75 78.85 73 73.8 15742 73.8 down down correct
533629.BSE Tijaria Polypipes Limited 20230316 0 5.55 5.61 5.31 5.61 168 5.61 up up correct
533632.BSE Onelife Capital Advisors Limited 20230316 0 12.23 12.57 11.96 12.4 319 12.4 up up correct
533638.BSE Flexituff Ventures International Limited 20230316 0 28.72 28.95 28 28.8 1122 28.8 up up correct
533644.BSE Ujaas Energy Limited 20230316 0 2.15 2.15 2.06 2.06 30097 2.06 down down correct
533655.BSE Triveni Turbine Limited 20230316 0 309.95 311.6 295.7 299.2 105261 299.2 down down correct
533676.BSE Indo Thai Securities Ltd 20230316 0 282.5 282.5 273.3 273.3 312 273.3 down down correct
533758.BSE APL Apollo Tubes Limited 20230316 0 1194.8 1203.25 1175 1181.7 14948 1181.7 down down correct
533761.BSE GPT Infraprojects Limited 20230316 0 45.15 46.95 43.85 44.95 20826 44.95 down down correct
533896.BSE Fervent Synergies Limited 20230316 0 16.78 16.94 15.51 16.94 2027 16.94 up up correct
533982.BSE Tera Software Limited 20230316 0 35.85 35.85 34.8 35.15 770 35.15 down down correct
534060.BSE PMC Fincorp Limited 20230316 0 1.99 2.01 1.96 1.97 807140 1.97 down down correct
534064.BSE Alliance Integrated Metaliks Limited 20230316 0 27.45 29.65 27.45 29.58 71885 29.58 up up correct
534076.BSE RHI Magnesita India Limited 20230316 0 600 600.05 580.15 585.05 11850 585.05 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230316 0 1495.5 1505 1483.35 1486.1 10589 1486.1 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230316 0 151.35 157 150.8 154.75 21042 154.75 up up correct
534190.BSE Olympic Cards Limited 20230316 0 3 3.2 2.91 3.2 2529 3.2 up down incorrect
534309.BSE NBCC (India) Limited 20230316 0 35.31 36 34.76 35.06 917266 35.06 down up incorrect
534312.BSE MT Educare Limited 20230316 0 4.6 4.9 4.6 4.8 372551 4.8 up up correct
534328.BSE Hexa Tradex Limited 20230316 0 151 151.7 149.25 151.05 415 151.05 up up correct
534338.BSE Max Heights Infrastructure Limited 20230316 0 98.45 98.5 93.01 94.63 42943 94.63 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230316 0 65.55 65.55 63.65 64.71 4407 64.71 down down correct
534392.BSE Vardhman Special Steels Limited 20230316 0 355.1 371.85 345.55 368.15 17172 368.15 up up correct
534425.BSE Speciality Restaurants Limited 20230316 0 224.7 224.7 217.2 221.15 3543 221.15 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230316 0 4.57 4.58 4.36 4.49 7145 4.49 down down correct
534597.BSE RattanIndia Enterprises Limited 20230316 0 37.1 37.1 35.78 36.27 102425 36.27 down down correct
534598.BSE S. E. Power Limited 20230316 0 14.4 14.5 13.76 13.85 8903 13.85 down up incorrect
534600.BSE JTL Infra Limited 20230316 0 317.25 317.25 308.05 311.2 16111 311.2 down up incorrect
534612.BSE Advance Metering Technology Limited 20230316 0 19.95 19.95 17.9 18.01 10989 18.01 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230316 0 14.66 15.56 14.3 15.11 5296 15.11 up up correct
534618.BSE Sangam Renewables Limited 20230316 0 640.95 645 623.95 641.55 17433 641.55 up down incorrect
534623.BSE Jupiter Infomedia Limited 20230316 0 16.5 16.5 15.05 15.67 2673 15.67 down up incorrect
534674.BSE Ducon Infratechnolgies Limited 20230316 0 7.7 7.73 7.43 7.48 87712 7.48 down up incorrect
534680.BSE SRG Housing Finance Limited 20230316 0 177.55 177.55 155 163.15 1622 163.15 down down correct
534732.BSE Intellivate Capital Advisors Limited 20230316 0 18.92 19.7 18.87 18.87 31110 18.87 down down correct
534733.BSE Supremex Shine Steels Limited 20230316 0 5.3 5.44 5.12 5.25 78121 5.25 down down correct
534742.BSE Zuari Agro Chemicals Limited 20230316 0 127.65 128.5 125.95 127 8296 127 down up incorrect
534748.BSE Steel Exchange India Limited 20230316 0 15.35 15.37 14.89 14.96 145337 14.96 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230316 0 0.75 0.75 0.69 0.69 48128 0.69 down up incorrect
534758.BSE Cigniti Technologies Limited 20230316 0 768.5 786.05 768 770.8 5220 770.8 up down incorrect
534796.BSE CDG Petchem Limited 20230316 0 17.1 17.1 17.1 17.1 167 17.1
534809.BSE PC Jeweller Limited 20230316 0 28.18 29.99 28.18 28.18 445213 28.18
534816.BSE Indus Towers Limited 20230316 0 149.05 154.6 147 153.3 185113 153.3 up up correct
534976.BSE V-Mart Retail Limited 20230316 0 2350 2350 2265 2320.95 1325 2320.95 down down correct
535204.BSE Mukta Agriculture Limited 20230316 0 4.09 4.19 3.72 3.97 17277 3.97 down down correct
535205.BSE Mystic Electronics Limited 20230316 0 4.5 4.5 3.85 3.95 56817 3.95 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230316 0 3.78 3.78 3.78 3.78 4000 3.78
535322.BSE Repco Home Finance Limited 20230316 0 179.15 179.15 173.55 175.45 61310 175.45 down down correct
535601.BSE Sreeleathers Limited 20230316 0 167.05 170.05 165.85 168.25 688 168.25 up down incorrect
535602.BSE Sharda Motor Industries Limited 20230316 0 610.25 613.95 590.55 601.15 1413 601.15 down up incorrect
535620.BSE Binny Mills Limited 20230316 0 90.52 95.45 90.06 95.37 310 95.37 up up correct
535621.BSE S V Global Mill Limited 20230316 0 50 50 50 50 1066 50
535648.BSE Just Dial Limited 20230316 0 578.35 583.4 565.2 579.3 5592 579.3 up up correct
535657.BSE ObjectOne Information Systems Limited 20230316 0 15.02 16.39 15.02 16.25 6901 16.25 up up correct
535667.BSE India Finsec Limited 20230316 0 27.74 27.77 27.74 27.75 86 27.75 up up correct
535693.BSE Brahmaputra Infrastructure Limited 20230316 0 28 30.2 27.55 28.23 240 28.23 up up correct
535754.BSE Orient Cement Limited 20230316 0 108.55 109.7 105.9 108.25 39495 108.25 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230316 0 100.7 101 97 100.15 1032175 100.15 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230316 0 5.82 6.23 5.81 5.81 64274 5.81 down down correct
536565.BSE Trimurthi Limited 20230316 0 8.69 8.69 8.5 8.5 1000 8.5 down down correct
536672.BSE VCU Data Management Limited 20230316 0 5.85 5.95 5.53 5.64 62217 5.64 down down correct
536738.BSE Stellar Capital Services Limited 20230316 0 3.11 3.11 3.11 3.11 6000 3.11
536773.BSE Jindal Poly Investment and Finance Company Limited 20230316 0 461.45 470.45 445.55 466.05 1954 466.05 up down incorrect
536868.BSE Integra Telecommunication & Software Limited 20230316 0 10.6 11.77 10.6 10.85 29338 10.85 up down incorrect
536965.BSE B. P. Capital Limited 20230316 0 7.14 7.14 7.14 7.14 30 7.14
537069.BSE Arnold Holdings Ltd 20230316 0 23.8 23.8 21.88 21.98 2194 21.98 down up incorrect
537291.BSE Nath Bio-Genes (India) Limited 20230316 0 149.15 150.7 143.85 145.8 3696 145.8 down down correct
537536.BSE Denis Chem Lab Limited 20230316 0 69.88 69.9 66.06 68.64 1701 68.64 down down correct
537750.BSE Kiran Vyapar Limited 20230316 0 140 145 140 141.4 890 141.4 up up correct
537785.BSE Race Eco Chain Limited 20230316 0 195 200 195 200 1875 200 up up correct
537820.BSE Viji Finance Limited 20230316 0 2.3 2.36 2.29 2.3 25337 2.3
538081.BSE Haria Apparels Limited 20230316 0 4.75 4.75 4.26 4.47 8648 4.47 down up incorrect
538092.BSE Joonktollee Tea & Industries Limited 20230316 0 71.62 78.94 71.62 72.01 11 72.01 up up correct
538119.BSE R & B Denims Limited 20230316 0 19 19.1 17.55 18.9 13204 18.9 down down correct
538180.BSE Gold Line International Finvest Limited 20230316 0 0.46 0.46 0.43 0.45 581970 0.45 down up incorrect
538212.BSE Sharp Investments Limited 20230316 0 1.16 1.21 1.11 1.16 316519 1.16
538268.BSE Wonderla Holidays Limited 20230316 0 410 424.5 404.15 423.7 6560 423.7 up up correct
538402.BSE SPS Finquest Limited 20230316 0 72.1 72.1 72.1 72.1 30 72.1
538446.BSE Moneyboxx Finance Limited 20230316 0 150.05 155 125.25 152.9 53462 152.9 up up correct
538452.BSE Quasar India Limited 20230316 0 9.54 10 9.54 10 5750 10 up up correct
538464.BSE Thirani Projects Ltd. 20230316 0 2.17 2.17 2.17 2.17 226 2.17
538476.BSE Capital Trade Links Limited 20230316 0 24.3 26.4 23.98 24.25 3280 24.25 down up incorrect
538539.BSE J. Taparia Projects Limited 20230316 0 8.38 8.42 8 8.42 38836 8.42 up up correct
538540.BSE Ramchandra Leasing and Finance Limited 20230316 0 0.86 0.87 0.85 0.86 22579 0.86
538564.BSE James Warren Tea Limited 20230316 0 246.7 246.7 232.5 233 218 233 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230316 0 404.75 406 401 402.05 2644 402.05 down down correct
538597.BSE TTI Enterprise Limited 20230316 0 11.7 11.94 11.2 11.63 10897 11.63 down down correct
538598.BSE Vishal Fabrics Limited 20230316 0 18.3 19.19 18.3 18.83 9949 18.83 up up correct
538607.BSE Toyam Industries Limited 20230316 0 13.35 13.47 12 12.23 2064481 12.23 down down correct
538611.BSE Real Touch Finance Limited 20230316 0 37.99 37.99 37.99 37.99 28 37.99
538635.BSE Snowman Logistics Limited 20230316 0 32 32.05 31 31.41 39943 31.41 down down correct
538647.BSE Purshottam Investofin Limited 20230316 0 20.81 20.81 19.77 19.77 2 19.77 down down correct
538666.BSE Sharda Cropchem Limited 20230316 0 453.25 455 431.05 453.2 16096 453.2 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230316 0 33 35.7 31.59 32.56 1603 32.56 down down correct
538708.BSE Econo Trade (India) Limited 20230316 0 8.25 8.49 7.76 8.48 1297 8.48 up up correct
538713.BSE Atishay Limited 20230316 0 30.5 30.5 28.66 30.47 1159 30.47 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230316 0 46.79 46.79 43.5 46.77 13 46.77 down up incorrect
538715.BSE Dhabriya Polywood Limited 20230316 0 107 107.5 104 107.4 2560 107.4 up down incorrect
538730.BSE PDS Multinational Fashions Limited 20230316 0 354.85 354.85 336 340.65 2426 340.65 down down correct
538732.BSE Vibrant Global Capital Limited 20230316 0 53.8 53.8 46.26 47.57 2555 47.57 down up incorrect
538734.BSE Ceinsys Tech Limited 20230316 0 135 140.9 130.55 136.9 99 136.9 up down incorrect
538770.BSE Crane Infrastructure Limited 20230316 0 11.5 11.96 11.15 11.36 6059 11.36 down down correct
538772.BSE Niyogin Fintech Limited 20230316 0 30.71 31.5 29.05 31.49 39520 31.49 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230316 0 13.97 14.57 13.56 13.9 83736 13.9 down down correct
538787.BSE Goenka Business & Finance Limited 20230316 0 7.25 7.3 6.75 7 5145 7 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230316 0 260 265 257 263.5 624 263.5 up up correct
538812.BSE Aanchal Ispat Limited 20230316 0 15 15 13.99 13.99 19438 13.99 down down correct
538833.BSE Anubhav Infrastructure Limited 20230316 0 9.92 9.92 8.98 9 9161 9 down up incorrect
538835.BSE Intellect Design Arena Limited 20230316 0 401.3 404.75 388 401.45 52866 401.45 up down incorrect
538836.BSE Monte Carlo Fashions Limited 20230316 0 544.65 544.65 530.5 537.05 1147 537.05 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230316 0 49 53 48.03 50.49 14802 50.49 up up correct
538890.BSE M.K. Exim (India) Limited 20230316 0 86.89 86.89 84.9 84.95 4323 84.95 down down correct
538891.BSE Magellanic Cloud Limited 20230316 0 640 647.05 625 646.7 68884 646.7 up down incorrect
538902.BSE Dhunseri Tea & Industries Limited 20230316 0 192.65 195.3 190.9 192.15 425 192.15 down up incorrect
538922.BSE Cosyn Limited 20230316 0 20 20 19.01 19.96 800 19.96 down down correct
538943.BSE Sonal Mercantile Limited 20230316 0 77.76 85.28 77.76 81.21 1111 81.21 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230316 0 1.76 1.76 1.55 1.63 9333 1.63 down down correct
538961.BSE Genus Paper & Boards Limited 20230316 0 14 14.35 13.3 13.82 68911 13.82 down down correct
538962.BSE Minda Corporation Limited 20230316 0 198.95 198.95 194.65 197.7 56947 197.7 down down correct
538964.BSE Mercury Laboratories Limited 20230316 0 597.15 597.15 586.95 586.95 218 586.95 down down correct
538979.BSE Greenlam Industries Limited 20230316 0 304 307.95 301.05 304 497 304
538987.BSE Talbros Engineering Limited 20230316 0 465.2 465.2 431.6 448.95 3923 448.95 down down correct
539006.BSE PTC Industries Limited 20230316 0 2374.45 2449.25 2374.45 2421.5 1005 2421.5 up up correct
539016.BSE Neil Industries Limited 20230316 0 8.02 8.02 8.02 8.02 1 8.02
539017.BSE Star Housing Finance Limited 20230316 0 45.6 47.95 45.12 47.64 415937 47.64 up up correct
539032.BSE Fraser and Company Limited 20230316 0 9.4 9.5 9.2 9.4 10507 9.4
539041.BSE SVP Housing Limited 20230316 0 40 43 40 42.92 60000 42.92 up up correct
539042.BSE AGI Infra Limited 20230316 0 475.05 498.85 475.05 483.3 405 483.3 up up correct
539043.BSE BKM Industries Limited 20230316 0 0.9 0.94 0.9 0.9 4107 0.9
539045.BSE Manaksia Aluminium Company Limited 20230316 0 21.7 21.95 21.15 21.44 6433 21.44 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230316 0 15.8 15.8 15.63 15.66 7449 15.66 down down correct
539113.BSE Paul Merchants Limited 20230316 0 1212.6 1244.8 1212 1220 282 1220 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230316 0 15 16.65 15 16.35 65 16.35 up up correct
539118.BSE VRL Logistics Limited 20230316 0 605.15 639 603.7 630.45 26507 630.45 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230316 0 13.8 14.64 13.3 14.47 94229 14.47 up up correct
539132.BSE Vegetable Products Limited 20230316 0 33.5 35.9 33.5 33.51 3358 33.51 up up correct
539141.BSE UFO Moviez India Limited 20230316 0 74 74 70.91 71.54 3478 71.54 down down correct
539148.BSE Shivalik Rasayan Limited 20230316 0 622.95 642.95 620 626.1 1215 626.1 up down incorrect
539150.BSE PNC Infratech Limited 20230316 0 288.45 288.95 281.05 283.95 14209 283.95 down up incorrect
539151.BSE Arfin India Limited 20230316 0 22.49 22.49 19.21 20.62 33119 20.62 down down correct
539174.BSE Helpage Finlease Limited 20230316 0 16.83 16.83 16.83 16.83 1 16.83
539176.BSE Hawa Engineers Limited 20230316 0 75.5 75.5 68.4 72.34 1558 72.34 down down correct
539195.BSE POCL Enterprises Limited 20230316 0 122.7 125.6 120 121.9 10899 121.9 down down correct
539196.BSE Amba Enterprises Limited 20230316 0 49.3 50.3 46.33 49.35 25142 49.35 up up correct
539216.BSE Garment Mantra Lifestyle Limited 20230316 0 4.65 4.81 4.3 4.36 126575 4.36 down down correct
539217.BSE Srestha Finvest Limited 20230316 0 1.09 1.12 1.08 1.1 168583 1.1 up up correct
539219.BSE Mauria Udyog Limited 20230316 0 5.54 5.82 5.4 5.67 57936 5.67 up up correct
539221.BSE Sportking India Limited 20230316 0 679.2 679.2 665.6 673.75 463 673.75 down down correct
539222.BSE VMV Holidays Limited 20230316 0 103 103.68 103 103.53 15000 103.53 up up correct
539223.BSE Ambition Mica Limited 20230316 0 5.89 7.24 5.53 5.65 3188 5.65 down down correct
539227.BSE Loyal Equipments Limited 20230316 0 62.75 62.75 59.07 61.83 4625 61.83 down down correct
539228.BSE Gala Global Products Limited 20230316 0 8.31 8.55 7.88 7.88 246299 7.88 down up incorrect
539251.BSE Balkrishna Paper Mills Limited 20230316 0 30.6 32.35 30.55 31.9 1716 31.9 up up correct
539252.BSE Shyam Century Ferrous Limited 20230316 0 17.8 17.8 17.26 17.43 25744 17.43 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230316 0 21.05 23.9 20.65 21.31 7090 21.31 up up correct
539275.BSE Mangalam Seeds Limited 20230316 0 167.3 172.4 157.1 172.4 7442 172.4 up up correct
539276.BSE Kaya Limited 20230316 0 262.05 265.75 256.95 262.15 796 262.15 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230316 0 4.09 4.19 3.89 4 198741 4 down down correct
539289.BSE Majesco Limited 20230316 0 107.85 110.85 107.15 108.55 5249 108.55 up up correct
539290.BSE Oswal Greentech Limited 20230316 0 17.27 17.63 17 17.11 17812 17.11 down down correct
539300.BSE A.K. Spintex Limited 20230316 0 79.9 80.9 78.11 80.16 13953 80.16 up up correct
539301.BSE Arvind SmartSpaces Limited 20230316 0 234.05 250 234.05 241.35 2578 241.35 up up correct
539302.BSE Power Mech Projects Limited 20230316 0 2242.85 2273.5 2170.15 2234.35 3538 2234.35 down down correct
539309.BSE Rama Steel Tubes Limited 20230316 0 29.97 30.5 29.4 30.33 93423 30.33 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230316 0 84.6 85.55 82 82.72 12807 82.72 down down correct
539332.BSE Navkar Corporation Limited 20230316 0 48.7 49.11 47.42 47.82 21547 47.82 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230316 0 3.72 3.81 3.64 3.68 133593 3.68 down down correct
539353.BSE Sal Automotive Limited 20230316 0 240.3 263.95 240.3 263.7 160 263.7 up up correct
539354.BSE Polyspin Exports Limited 20230316 0 55 55 51.26 52 802 52 down down correct
539391.BSE Acme Resources Limited 20230316 0 16.85 17.5 16.63 17.45 2580 17.45 up up correct
539399.BSE Bella Casa Fashion & Retail Limited 20230316 0 119.55 124 116.5 119.65 3060 119.65 up up correct
539400.BSE Mallcom (India) Limited 20230316 0 725.2 760.7 705.05 743.25 419 743.25 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230316 0 62.18 62.18 60.4 60.62 28703 60.62 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230316 0 79.3 79.3 70.01 76.5 1834 76.5 down down correct
539447.BSE Beardsell Limited 20230316 0 20.61 21.5 20.3 21.02 3290 21.02 up up correct
539448.BSE InterGlobe Aviation Limited 20230316 0 1855.05 1882.4 1842.5 1865.4 5644 1865.4 up up correct
539450.BSE S H Kelkar and Company Limited 20230316 0 97.95 99.15 92.8 93.7 18086 93.7 down down correct
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230316 0 1.06 1.07 1.05 1.06 1474325 1.06
539479.BSE GTV Engineering Limited 20230316 0 230 230 214.6 222.9 1238 222.9 down down correct
539518.BSE Uday Jewellery Industries Limited 20230316 0 93.05 99.5 88 95.6 24604 95.6 up up correct
539527.BSE Creative Castings Limited 20230316 0 465.45 469.1 436.5 442.05 89 442.05 down up incorrect
539542.BSE Lux Industries Limited 20230316 0 1285 1288.65 1255 1261.3 6218 1261.3 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230316 0 800.05 810 795 806.1 5893 806.1 up up correct
539562.BSE Kayel Securities Ltd 20230316 0 32.9 32.9 31.1 31.5 32650 31.5 down down correct
539593.BSE Shivansh Finserve Limited 20230316 0 3.1 3.16 2.95 3.08 2700 3.08 down down correct
539594.BSE Mishtann Foods Limited 20230316 0 8.05 8.12 8 8.01 2607270 8.01 down down correct
539636.BSE Precision Camshafts Limited 20230316 0 92.22 92.22 90.1 90.35 3470 90.35 down down correct
539658.BSE TeamLease Services Limited 20230316 0 2423.8 2440 2390.4 2431.5 502 2431.5 up up correct
539659.BSE Vidli Restaurants Limited 20230316 0 41.99 41.99 38.11 39.2 497 39.2 down down correct
539660.BSE Best Agrolife Limited 20230316 0 1019.25 1101.65 1019.25 1088.95 2966 1088.95 up down incorrect
539661.BSE Ace Men Engg Works Limited 20230316 0 69.95 69.95 64 67.29 305 67.29 down up incorrect
539678.BSE Quick Heal Technologies Limited 20230316 0 144.15 144.15 141.75 142.9 4529 142.9 down down correct
539686.BSE K.P. Energy Limited 20230316 0 160.15 163.8 150.15 151.85 72254 151.85 down up incorrect
539730.BSE Fredun Pharmaceuticals Limited 20230316 0 820 826.8 781 787.05 7963 787.05 down up incorrect
539742.BSE Simbhaoli Sugars Limited 20230316 0 21.5 21.5 20.11 20.2 11471 20.2 down down correct
539785.BSE Pudumjee Paper Products Limited 20230316 0 39 40.45 38.5 39.62 18055 39.62 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230316 0 260.95 268.6 257.7 266.25 7257 266.25 up up correct
539798.BSE Umiya Tubes Limited 20230316 0 5.84 5.84 5.84 5.84 220 5.84
539799.BSE Bharat Wire Ropes Limited 20230316 0 108.83 109.74 106.58 108.96 737258 108.96 up up correct
539800.BSE Chd Chemicals Limited 20230316 0 5.6 5.6 5.17 5.35 2811 5.35 down down correct
539807.BSE Infibeam Avenues Limited 20230316 0 15.29 15.45 14.94 15.15 1135641 15.15 down down correct
539814.BSE Le Lavoir Limited 20230316 0 53 53 48.35 48.99 23693 48.99 down down correct
539835.BSE Superior Finlease Limited 20230316 0 1.57 1.77 1.57 1.73 7003 1.73 up down incorrect
539837.BSE Raghav Productivity Enhancers Limited 20230316 0 828.35 839.9 790 795.25 20265 795.25 down up incorrect
539841.BSE Lancer Container Lines Limited 20230316 0 160 161 152 156.1 12819 156.1 down up incorrect
539871.BSE Thyrocare Technologies Limited 20230316 0 470 472.15 463.1 465.1 3075 465.1 down down correct
539874.BSE Ujjivan Financial Services Limited 20230316 0 269.5 269.5 261.55 262.85 31782 262.85 down up incorrect
539883.BSE Pilani Investment and Industries Corporation Limited 20230316 0 1715.25 1725 1710.05 1720 212 1720 up down incorrect
539884.BSE Darshan Orna Limited 20230316 0 3.6 3.71 2.92 3.11 450597 3.11 down down correct
539894.BSE Madhav Infra Projects Ltd 20230316 0 4.24 4.24 3.81 4.05 168068 4.05 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230316 0 8.94 8.94 8.17 8.56 162804 8.56 down down correct
539956.BSE TAAL Enterprises Limited 20230316 0 1590 1600 1590 1590 2475 1590
539963.BSE Zeal Aqua Limited 20230316 0 7.57 7.57 7.29 7.31 57954 7.31 down down correct
539978.BSE Quess Corp Limited 20230316 0 348.05 350.8 345 346.95 17894 346.95 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230316 0 1632 1760 1551.1 1721.25 190 1721.25 up up correct
539986.BSE Commercial Syn Bags Limited 20230316 0 93 93 88.05 90.57 12409 90.57 down down correct
540047.BSE Dilip Buildcon Limited 20230316 0 189 189.65 184.4 186.85 26758 186.85 down down correct
540048.BSE S.P. Apparels Limited 20230316 0 336.1 336.7 325.75 331 199 331 down down correct
540064.BSE Future Retail Limited 20230316 0 2.65 2.7 2.5 2.7 818387 2.7 up up correct
540073.BSE BLS International Services Limited 20230316 0 159.8 161.3 156 157.25 46860 157.25 down down correct
540078.BSE Mitsu Chem Plast Limited 20230316 0 166.05 175.55 142.65 152 17685 152 down down correct
540083.BSE TV Vision Limited 20230316 0 2.34 2.34 2.34 2.34 2 2.34
540108.BSE Tiaan Consumer Limited 20230316 0 4.09 4.09 3.42 3.48 6136 3.48 down down correct
540124.BSE G N A Axles Limited 20230316 0 904.95 904.95 860 862.15 7182 862.15 down down correct
540143.BSE Sagarsoft (India) Limited 20230316 0 142.75 143 137.05 140.6 1387 140.6 down down correct
540145.BSE Valiant Organics Limited 20230316 0 403.2 403.2 384 387.85 12372 387.85 down down correct
540147.BSE Shashijit Infraprojects Limited 20230316 0 34.6 34.6 34.6 34.6 30 34.6
540173.BSE PNB Housing Finance Limited 20230316 0 522 525.2 494.8 497.55 55158 497.55 down down correct
540203.BSE Sheela Foam Limited 20230316 0 1100.05 1115 1095.95 1102.05 2875 1102.05 up down incorrect
540210.BSE The Mandhana Retail Ventures Limited 20230316 0 13.19 13.2 12.61 12.79 19007 12.79 down up incorrect
540212.BSE TCI Express Limited 20230316 0 1533 1550.2 1520 1530.35 101 1530.35 down down correct
540222.BSE Laurus Labs Limited 20230316 0 305.7 310.8 304.3 305.85 49081 305.85 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230316 0 57.9 57.95 56.61 56.93 40646 56.93 down down correct
540311.BSE Jitf Infralogistics Ltd 20230316 0 92 92 89.9 89.94 1427 89.94 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230316 0 4.49 4.49 4.49 4.49 8155 4.49
540366.BSE Music Broadcast Limited 20230316 0 11.18 11.18 10.4 10.64 60449 10.64 down down correct
540376.BSE Avenue Supermarts Limited 20230316 0 3328.05 3454.05 3292.65 3384.55 38412 3384.55 up up correct
540401.BSE Maximus International Limited 20230316 0 13.9 13.9 13.15 13.42 96902 13.42 down down correct
540403.BSE CL Educate Limited 20230316 0 53.9 54.52 53.1 54.3 525 54.3 up down incorrect
540497.BSE S Chand and Company Limited 20230316 0 220.35 220.35 206.95 210.85 10179 210.85 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230316 0 45.46 45.94 44.65 44.88 220329 44.88 down down correct
540544.BSE PSP Projects Limited 20230316 0 662.15 669 652.15 665.3 2532 665.3 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230316 0 13.43 13.43 13.1 13.35 8697 13.35 down up incorrect
540575.BSE Star Cement Limited 20230316 0 106.05 108 104.6 107.45 11226 107.45 up down incorrect
540590.BSE Riddhi Corporate Services Limited 20230316 0 268.65 268.65 268.65 268.65 54 268.65
540595.BSE Tejas Networks Limited 20230316 0 580.05 594.5 567.8 584.85 30259 584.85 up up correct
540596.BSE Eris Lifesciences Limited 20230316 0 592.15 596.2 580 583.8 914 583.8 down down correct
540615.BSE 7NR Retail Limited 20230316 0 0.68 0.69 0.65 0.67 616822 0.67 down down correct
540642.BSE Salasar Techno Engineering Limited 20230316 0 42.47 44.05 41.96 43.33 20618 43.33 up up correct
540648.BSE Palash Securities Limited 20230316 0 91.3 99.7 91.2 91.45 1348 91.45 up up correct
540649.BSE Avadh Sugar & Energy Limited 20230316 0 430.3 430.75 419.9 425.15 3703 425.15 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230316 0 311 312.1 302.5 307.25 889 307.25 down down correct
540653.BSE Sintex Plastics Technology Limited 20230316 0 2.08 2.18 2.02 2.18 411824 2.18 up up correct
540673.BSE SIS Limited 20230316 0 355 355 345 347.85 5133 347.85 down down correct
540678.BSE Cochin Shipyard Limited 20230316 0 437.65 442.9 425.45 438.5 38719 438.5 up down incorrect
540679.BSE Sms Lifesciences India Ltd. 20230316 0 501 531.1 501 531.1 64 531.1 up down incorrect
540680.BSE KIOCL Limited 20230316 0 186.25 186.25 178.55 179.2 1245 179.2 down down correct
540686.BSE Smruthi Organics Limited 20230316 0 140 140 130.65 136.55 12769 136.55 down down correct
540692.BSE Apex Frozen Foods Limited 20230316 0 208.05 215.35 206.1 211.65 3851 211.65 up down incorrect
540702.BSE Lasa Supergenerics Limited 20230316 0 22.4 22.51 21.35 21.76 8481 21.76 down down correct
540704.BSE Matrimony.com Limited 20230316 0 518 526 515.4 524.9 190 524.9 up up correct
540709.BSE Reliance Home Finance Limited 20230316 0 2.74 2.74 2.65 2.67 526297 2.67 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230316 0 118.25 119.8 115.1 116.5 15952 116.5 down down correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230316 0 1059.55 1070.65 1049.1 1061.2 14522 1061.2 up up correct
540719.BSE SBI Life Insurance Company Limited 20230316 0 1075 1088.2 1054.8 1063.1 60210 1063.1 down down correct
540724.BSE Prataap Snacks Limited 20230316 0 729.1 729.9 715 715.85 971 715.85 down down correct
540726.BSE Trident Texofab Limited 20230316 0 63 64.9 61 61.95 2876 61.95 down down correct
540730.BSE Mehai Technology Limited 20230316 0 13.25 13.25 12.82 13.15 26430 13.15 down down correct
540735.BSE IRIS Business Services Limited 20230316 0 75.15 76.35 67.15 75.05 1863 75.05 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230316 0 250.95 251 230.15 238.1 11661 238.1 down down correct
540743.BSE Godrej Agrovet Limited 20230316 0 419.5 419.6 407.5 407.9 9434 407.9 down down correct
540749.BSE MAS Financial Services Limited 20230316 0 756.2 765.2 736.2 754.5 7473 754.5 down down correct
540750.BSE Indian Energy Exchange Limited 20230316 0 151.95 152.65 148.45 152.2 385444 152.2 up up correct
540755.BSE General Insurance Corporation of India 20230316 0 134 136.35 131.55 132.1 55007 132.1 down down correct
540757.BSE Sheetal Cool Products Limited 20230316 0 540.05 569.7 534 559.05 4217 559.05 up up correct
540768.BSE Mahindra Logistics Limited 20230316 0 366.95 367.5 363.55 366 3132 366 down down correct
540769.BSE The New India Assurance Company Limited 20230316 0 101.45 101.5 98.15 99 72879 99 down down correct
540775.BSE Khadim India Ltd 20230316 0 187.5 187.5 182.65 182.9 2932 182.9 down down correct
540776.BSE 5paisa Capital Ltd. 20230316 0 284.05 289.1 278.3 287 4856 287 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230316 0 465.55 469.3 457.95 461.55 210782 461.55 down down correct
540789.BSE Diligent Media Corporation Limited 20230316 0 2.55 2.61 2.48 2.53 15300 2.53 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230316 0 122 122 118 118.6 32001 118.6 down down correct
540797.BSE Shalby Ltd. 20230316 0 126.05 126.75 124.3 124.35 1059 124.35 down down correct
540798.BSE Future Supply Chain Solutions Ltd. 20230316 0 13.99 14.1 13.99 13.99 5102 13.99
540809.BSE Mrc Exim Ltd. 20230316 0 55.1 55.1 52.6 53.46 56914 53.46 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230316 0 23.8 26.6 23.3 25.59 2958 25.59 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230316 0 285.25 287.4 281.2 283.55 7055 283.55 down down correct
540901.BSE Praxis Home Retail Ltd. 20230316 0 22.59 23.7 21.2 21.3 4078 21.3 down down correct
540902.BSE Amber Enterprises India Ltd. 20230316 0 1918.05 1939.65 1897.65 1928.2 756 1928.2 up up correct
540937.BSE Medico Remedies Ltd 20230316 0 71.9 76.65 70.5 76.65 17093 76.65 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230316 0 18.82 19.59 18.6 18.87 76315 18.87 up down incorrect
540975.BSE Aster DM Healthcare Ltd 20230316 0 233 233.7 226.25 230.65 20832 230.65 down up incorrect
540980.BSE The Yamuna Syndicate Limited 20230316 0 12000 12000 12000 12000 1 12000
541019.BSE H.G. Infra Engineering Limited 20230316 0 800 810.2 781 789.05 26618 789.05 down down correct
541083.BSE Inflame Appliances Limited 20230316 0 408.75 425.5 408.75 420 2250 420 up down incorrect
541096.BSE Bharat Parenterals Limited 20230316 0 323 339.95 323 327.4 446 327.4 up up correct
541143.BSE Bharat Dynamics Limited 20230316 0 897 911.5 888.5 899.45 37178 899.45 up up correct
541144.BSE Active Clothing Co Limited 20230316 0 39.55 39.55 39.55 39.55 2 39.55
541153.BSE Bandhan Bank Limited 20230316 0 205.75 205.75 197.8 204.4 273963 204.4 down down correct
541163.BSE Sandhar Technologies Limited 20230316 0 212.65 215.8 210.9 212.95 1456 212.95 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230316 0 195 195 189.05 190.3 17198 190.3 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230316 0 66.44 68.75 62.4 64.75 11719 64.75 down down correct
541233.BSE Lemon Tree Hotels Limited 20230316 0 76.84 77.25 75.21 76.59 168364 76.59 down down correct
541269.BSE Chemfab Alkalis Limited 20230316 0 238.2 246.85 238.2 241.3 1539 241.3 up up correct
541301.BSE Orient Electric Limited 20230316 0 264.95 269.95 260.1 267.1 3646 267.1 up up correct
541304.BSE Indo Us Bio-Tech Limited 20230316 0 220 220 220 220 1500 220
541336.BSE IndoStar Capital Finance Limited 20230316 0 128 128 122.4 125.35 2755 125.35 down down correct
541352.BSE Megastar Foods Limited 20230316 0 216 237 200 213.45 1237 213.45 down down correct
541400.BSE ZIM Laboratories Limited 20230316 0 77.25 82 75.1 76.02 783 76.02 down down correct
541450.BSE Adani Green Energy Limited 20230316 0 768 777.95 755.25 777.95 614616 777.95 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230316 0 380.6 397.5 378.3 386.7 45304 386.7 up up correct
541546.BSE Gayatri Highways Limited 20230316 0 0.75 0.8 0.75 0.78 44093 0.78 up down incorrect
541556.BSE RITES Limited 20230316 0 342.7 345.1 335.05 343.9 39138 343.9 up down incorrect
541557.BSE Fine Organic Industries Limited 20230316 0 4280 4280 4195 4202.1 4167 4202.1 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230316 0 44 47.5 43.65 43.77 2004 43.77 down down correct
541700.BSE TCNS Clothing Co. Limited 20230316 0 460 460 450.95 454.15 5871 454.15 down up incorrect
541770.BSE CreditAccess Grameen Limited 20230316 0 885.7 925.6 885.7 895.4 688 895.4 up down incorrect
541929.BSE Synergy Green Industries Limited 20230316 0 125.05 128 123.55 128 182 128 up down incorrect
541956.BSE Ircon International Limited 20230316 0 52.16 54.6 51.69 54.24 270068 54.24 up up correct
541974.BSE Manorama Industries Limited 20230316 0 1029.5 1045.75 999.55 1014.6 558 1014.6 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230316 0 414.6 414.6 398.75 407.1 31502 407.1 down down correct
542012.BSE A-1 Acid Limited 20230316 0 339.8 347.8 321.25 329.7 51912 329.7 down down correct
542013.BSE Dolfin Rubbers Limited 20230316 0 123.05 140 114.05 122.95 7781 122.95 down down correct
542019.BSE Shubham Polyspin Limited 20230316 0 19.8 20.4 19.12 19.27 21417 19.27 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230316 0 319 344.55 318.15 334.15 4427 334.15 up up correct
542206.BSE Nivaka Fashions Limited 20230316 0 2.85 3.08 2.51 2.97 9893 2.97 up up correct
542231.BSE Nila Spaces Limited 20230316 0 2.9 2.9 2.71 2.76 286016 2.76 down down correct
542233.BSE Trejhara Solutions Limited 20230316 0 55 55.4 53.55 54.18 3876 54.18 down down correct
542333.BSE RPSG Ventures Limited 20230316 0 404.95 405.65 391.6 393.05 1599 393.05 down down correct
542351.BSE Gloster Limited 20230316 0 645 645 621 629.55 3330 629.55 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230316 0 109.1 109.55 104.15 106.95 3407 106.95 down down correct
542383.BSE Ritco Logistics Limited 20230316 0 163.4 171.75 158.8 171.55 1831 171.55 up up correct
542399.BSE Chalet Hotels Limited 20230316 0 359.25 366.95 359.25 363.35 5023 363.35 up up correct
542460.BSE The Anup Engineering Limited 20230316 0 996.5 1001 961 984.35 2459 984.35 down down correct
542484.BSE Arvind Fashions Limited 20230316 0 269.55 291.95 267.75 282.5 19352 282.5 up up correct
542597.BSE MSTC Limited 20230316 0 260 261 252.9 256.95 30076 256.95 down down correct
542602.BSE Embassy Office Parks REIT 20230316 0 300.05 304.2 300.05 303.01 34528 303.01 up up correct
542627.BSE Chandni Machines Limited 20230316 0 15.75 15.75 15.7 15.7 200 15.7 down down correct
542649.BSE Rail Vikas Nigam Limited 20230316 0 62.26 62.36 60.3 61.93 1212253 61.93 down down correct
542650.BSE Metropolis Healthcare Limited 20230316 0 1259.15 1296.45 1256.1 1260.65 3735 1260.65 up up correct
542651.BSE KPIT Technologies Limited 20230316 0 834.8 839.45 806.5 815.35 111984 815.35 down down correct
542655.BSE Vikas Multicorp Limited 20230316 0 3.55 3.6 3.46 3.53 3357132 3.53 down down correct
542665.BSE Neogen Chemicals Limited 20230316 0 1289.05 1335.05 1267.55 1316.85 1982 1316.85 up up correct
542667.BSE White Organic Retail Limited 20230316 0 45.23 45.23 45.23 45.23 4648 45.23
542669.BSE BMW Industries Ltd. 20230316 0 29.66 30.94 29 30.81 3339 30.81 up up correct
542670.BSE Artemis Electricals Limited 20230316 0 102.1 102.1 93.75 97 701 97 down down correct
542677.BSE Mahesh Developers Limited 20230316 0 11.2 11.2 10.7 10.7 2 10.7 down down correct
542684.BSE Prakash Pipes Limited 20230316 0 148.9 148.9 144.5 146.05 1991 146.05 down down correct
542685.BSE Digicontent Limited 20230316 0 14.56 14.85 14.55 14.55 859 14.55 down down correct
542721.BSE Anand Rayons Ltd. 20230316 0 34 39.89 34 37.02 4289 37.02 up up correct
542725.BSE SBC Exports Ltd. 20230316 0 16.28 17 16.23 16.77 553713 16.77 up down incorrect
542729.BSE DCM Nouvelle Ltd. 20230316 0 138.95 141.5 135.15 140 1129 140 up down incorrect
542752.BSE Affle India Ltd. 20230316 0 953.2 953.2 930 931.3 35113 931.3 down up incorrect
542759.BSE Spandana Sphoorty Financial Ltd. 20230316 0 534.15 552.35 534.15 548.05 1298 548.05 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230316 0 310 312.6 300.35 307.6 30095 307.6 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230316 0 427.05 439 427 432.2 5596 432.2 up up correct
542773.BSE IIFL Securities Ltd. 20230316 0 52.25 52.9 51.15 51.74 18096 51.74 down up incorrect
542774.BSE APM Finvest Ltd. 20230316 0 227.5 229.25 221 227.1 3517 227.1 down up incorrect
542812.BSE Gujarat Fluorochemicals Ltd. 20230316 0 3190 3190 2996.3 3060.8 8319 3060.8 down up incorrect
542850.BSE Goblin India Ltd. 20230316 0 76 76 68.5 69.1 10000 69.1 down up incorrect
542851.BSE Gensol Engineering Ltd. 20230316 0 833 861.8 805 854.35 26904 854.35 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230316 0 15.56 16.08 15.13 15.24 158654 15.24 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230316 0 12.85 12.86 12.25 12.8 638 12.8 down down correct
542865.BSE Anuroop Packaging Ltd. 20230316 0 29.65 34.8 29.65 34.8 10000 34.8 up up correct
542867.BSE CSB Bank Ltd. 20230316 0 225.1 225.2 218.6 223.8 11080 223.8 down down correct
543282.BSE Niks Technology Limited 20230316 0 225.5 275 225.5 250.25 1200 250.25 up up correct
570001.BSE Tata Motors Limited 20230316 0 207.05 213.35 204.7 212.5 184653 212.5 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230316 0 911.45 911.45 894.35 902.15 3213 902.15 down down correct
590006.BSE Amrutanjan Health Care Limited 20230316 0 601.25 603.95 593 600.3 2759 600.3 down down correct
590018.BSE Hisar Metal Industries Limited 20230316 0 135.9 137.9 135.2 137.9 1787 137.9 up up correct
590021.BSE Bharat Rasayan Limited 20230316 0 8504.3 8683.6 8299 8572.75 261 8572.75 up down incorrect
590022.BSE Eastern Silk Industries Limited 20230316 0 2.69 2.69 2.5 2.5 6802 2.5 down up incorrect
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230316 0 217 217 206.25 209.95 8711 209.95 down down correct
590025.BSE Ginni Filaments Limited 20230316 0 22.01 22.5 21.75 22.15 14894 22.15 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230316 0 58.65 59 57.46 58.3 117761 58.3 down up incorrect
590031.BSE De Nora India Limited 20230316 0 918.75 934.15 897.55 909.35 1886 909.35 down down correct
590051.BSE Saksoft Limited 20230316 0 147.35 151.4 141.5 143.15 123297 143.15 down down correct
590062.BSE The Andhra Sugars Limited 20230316 0 118.75 118.75 113 113.85 29963 113.85 down down correct
590071.BSE Sundaram Finance Limited 20230316 0 2228.8 2277.05 2218.9 2260.05 193 2260.05 up up correct
590072.BSE Sundaram Brake Linings Limited 20230316 0 298.8 298.8 292.05 292.05 22 292.05 down down correct
590073.BSE Wheels India Limited 20230316 0 500.85 502.15 493 499.15 329 499.15 down down correct
590075.BSE Lambodhara Textiles Limited 20230316 0 151.35 161.85 151.35 158.15 12043 158.15 up up correct
590134.BSE Madras Fertilizers Limited 20230316 0 58.52 59.01 57.07 58.03 16931 58.03 down up incorrect
5PAISA.BSE 5paisa Capital Limited 20230316 0 284.05 289.1 278.3 287 4856 287 up up correct
AARTIIND.BSE Aarti Industries Limited 20230316 0 514 525.1 508.4 520 39298 520 up up correct
AAVAS.BSE Aavas Financiers Limited 20230316 0 1746 1747.6 1725 1733.8 1078 1733.8 down down correct
ABBOTINDIA.BSE Abbott India Limited 20230316 0 20400.0508 20775.6992 20269.4492 20718.3008 395 20718.3008 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230316 0 81 82 77.9 79.71 13665 79.71 down down correct
ACE.BSE Action Construction Equipment Limited 20230316 0 370.95 371.15 355.5 361.25 36362 361.25 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230316 0 752.1 775 750.05 772.65 979 772.65 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230316 0 1860 1875.05 1794.2 1842.6 300822 1842.6 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230316 0 686.7 692.2 675.2 679.15 597718 679.15 down down correct
ADANIPOWER.BSE Adani Power Limited 20230316 0 201 205.9 194.55 198.75 2640194 198.75 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230316 0 945 977.55 905.85 976.05 454146 976.05 up up correct
ADCON.BSE Adcon Capital Services Limited 20230316 0 1.9 1.94 1.9 1.9 305690 1.9
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230316 0 72 72.83 70.36 71.08 2255 71.08 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230316 0 251.05 252.4 237 240.8 8744 240.8 down up incorrect
ADVIKCA.BSE Advik Capital Limited 20230316 0 4.26 4.4 4.05 4.2 543494 4.2 down up incorrect
AJMERA.BSE Ajmera Realty & Infra India Limited 20230316 0 276.8 280.35 274.75 275.8 9218 275.8 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230316 0 8.69 8.99 8.63 8.86 42140 8.86 up down incorrect
AKZOINDIA.BSE Akzo Nobel India Limited 20230316 0 2325.25 2325.25 2257.8999 2289.3501 2806 2289.3501 down up incorrect
ALANSCOTT.BSE Alan Scott Industriess Limited 20230316 0 48.66 51.89 48.66 50.3 14418 50.3 up down incorrect
ALICON.BSE Alicon Castalloy Limited 20230316 0 736.05 741.85 715.95 727.8 2445 727.8 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230316 0 64 64 62.18 63.02 9514 63.02 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230316 0 13.09 13.44 12.8 12.93 802561 12.93 down down correct
AMAL.BSE Amal Ltd 20230316 0 213.45 213.45 203.6 209.1 2804 209.1 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230316 0 578.2 578.2 563.3 572.3 11355 572.3 down down correct
AMDIND.BSE AMD Industries Limited 20230316 0 45.9 46.97 45.02 45.8 5612 45.8 down down correct
AMINTAN.BSE Amin Tannery Limited 20230316 0 1.86 1.86 1.72 1.8 21805 1.8 down up incorrect
ANDREWYU.BSE Andrew Yule & Company Limited 20230316 0 20.8 20.89 20.15 20.55 42557 20.55 down up incorrect
ANJANIFOODS.BSE Anjani Foods Limited 20230316 0 22.49 23 21.66 22.69 16243 22.69 up down incorrect
APARINDS.BSE Apar Industries Limited 20230316 0 2302.05 2328.55 2178 2208.05 18710 2208.05 down up incorrect
ARCHITORG.BSE Archit Organosys Limited 20230316 0 68.35 69.7 65.5 67.34 75536 67.34 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230316 0 31.84 34.54 31.65 32.78 341 32.78 up up correct
ARFIN.BSE Arfin India Limited 20230316 0 22.49 22.49 19.21 20.62 33119 20.62 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230316 0 1278.45 1300 1228.1 1241.6 723 1241.6 down down correct
ARVIND.BSE Arvind Limited 20230316 0 84.05 84.49 82.78 83.21 61970 83.21 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230316 0 15 15.37 14.28 15 24403 15
ASHRAM.BSE Ashram Online.com Limited 20230316 0 3.51 3.51 3.51 3.51 348 3.51
ASIANPAINT.BSE Asian Paints Limited 20230316 0 2842.6001 2900 2828.05 2894.95 102094 2894.95 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230316 0 37.54 37.54 36.3 36.82 104043 36.82 down down correct
ASMTEC.BSE ASM Technologies Limited 20230316 0 400 400 389.95 394.3 1203 394.3 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230316 0 1350 1355 1328.85 1334.3 26526 1334.3 down down correct
ASYL.BSE Advance Syntex Limited 20230316 0 7.04 7.04 6.99 6.99 3093 6.99 down down correct
ATUL.BSE Atul Auto Ltd 20230316 0 6854.75 6999 6750 6930.3501 882 6930.3501 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230316 0 63.52 63.6 60.85 62.78 7202 62.78 down down correct
AXISBANK.BSE Axis Bank Limited 20230316 0 818 837.55 814.25 830.85 178256 830.85 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230316 0 3705.05 3809.1001 3705.05 3799.95 4486 3799.95 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230316 0 1061 1090.5 1058.3 1075.95 789 1075.95 up up correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230316 0 1282.25 1303.4 1271 1295.2 52873 1295.2 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230316 0 12.63 12.84 12.35 12.7 1020750 12.7 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230316 0 5952.0498 6150 5952.0498 6108.75 1078 6108.75 up down incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230316 0 5739.9502 5753.6499 5666.1001 5717.2002 114193 5717.2002 down up incorrect
BALAJITELE.BSE Balaji Telefilms Limited 20230316 0 40.51 40.8 39.5 40.17 31766 40.17 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230316 0 1960.05 1988.05 1943.15 1981.1 6144 1981.1 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230316 0 235.95 237.25 226.85 230.15 30512 230.15 down down correct
BAPACK.BSE B & A Packaging India Limited 20230316 0 190 199.95 190 197.05 160 197.05 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230316 0 37.01 38.1 36.7 37.87 20671 37.87 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230316 0 1.24 1.27 1.17 1.21 652251 1.21 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230316 0 406.9 406.9 389.5 395.25 1309 395.25 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230316 0 485.25 498.5 475 487 909 487 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230316 0 45.13 47.38 45.13 47.38 213 47.38 up up correct
BFLAFL.BSE BFL Asset Finvest Limited 20230316 0 15.75 16.24 15.5 15.63 18352 15.63 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230316 0 750.4 758.95 743.55 745.8 276609 745.8 down up incorrect
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230316 0 65.2 69.5 65.2 69.49 105 69.49 up down incorrect
BIGBLOC.BSE Bigbloc Construction Limited 20230316 0 131 133.95 129.3 131.8 30949 131.8 up down incorrect
BIOCON.BSE Biocon Limited 20230316 0 221.25 225.5 221.05 221.85 128762 221.85 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230316 0 40.6 42.9 39.85 42.15 7680 42.15 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230316 0 125.5 128.9 124.5 125.35 20583 125.35 down up incorrect
BLIL.BSE Balmer Lawrie Investments Limited 20230316 0 358.05 358.05 352.95 356.1 34998 356.1 down up incorrect
BNL.BSE Beekay Niryat Limited 20230316 0 58.4 59.9 56.15 56.26 44386 56.26 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230316 0 61 61.66 60 61.3 12803 61.3 up up correct
BORORENEW.BSE Borosil Renewables Ltd 20230316 0 441.05 444.25 434.05 439.1 12765 439.1 down down correct
BOSCHLTD.BSE Bosch Limited 20230316 0 18046.25 18217.3008 17972 18123.5 623 18123.5 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230316 0 332.65 352.5 332.65 350.9 538791 350.9 up up correct
BRNL.BSE Bharat Road Network Limited 20230316 0 27.25 28.44 26.36 26.87 42904 26.87 down up incorrect
BSOFT.BSE BSOFT 20230316 0 270.1 276.4 264.05 270.85 107202 270.85 up down incorrect
BURGERKING.BSE Burger King India Limited 20230316 0 93.06 93.41 90.55 91.3 58447 91.3 down down correct
CANBK.BSE Canara Bank 20230316 0 280.9 285.55 275.8 281.6 230376 281.6 up up correct
CASTROLIND.BSE Castrol India Limited 20230316 0 111 112.85 111 111.7 23013 111.7 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230316 0 6.9 6.98 6.5 6.75 23910 6.75 down down correct
CEATLTD.BSE CEAT Limited 20230316 0 1392.05 1439.3 1378.9 1428 3676 1428 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230316 0 9.5 9.95 9.21 9.9 93026 9.9 up up correct
CESC.BSE CESC Limited 20230316 0 69.77 69.8 68.68 68.93 77731 68.93 down down correct
CGCL.BSE Capri Global Capital Limited 20230316 0 625.7 628.2 621 621.8 38158 621.8 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230316 0 337.7 337.7 327.6 329.35 2112 329.35 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230316 0 170.1 175 163.75 173.1 58094 173.1 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230316 0 157.4 157.8 150 151.8 8344 151.8 down down correct
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230316 0 2.8 2.8 2.58 2.8 471 2.8
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230316 0 742.1 753.5 740.3 748.9 34560 748.9 up up correct
CIL.BSE Citizen Infoline Limited 20230316 0 28.66 28.66 28.65 28.65 5010 28.65 down down correct
CINEVISTA.BSE Cinevista Limited 20230316 0 10.55 10.55 9.9 10.24 4230 10.24 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230316 0 20.46 22.3 20.42 21.42 1439 21.42 up down incorrect
COLPAL.BSE Colgate-Palmolive (India) Limited 20230316 0 1500 1507.2 1487 1499.75 12188 1499.75 down up incorrect
COMFINTE.BSE Comfort Intech Limited 20230316 0 28 28 25.25 26.05 43198 26.05 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230316 0 16.45 16.49 16.01 16.3 3647 16.3 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230316 0 60.9 61.18 59.83 60.1 43438 60.1 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230316 0 29.55 30.44 29.1 30 347 30 up up correct
CROWNTOURS.BSE Crown Tours Limited 20230316 0 19.65 19.65 19.65 19.65 3700 19.65
CSL.BSE Continental Securities Limited 20230316 0 41.56 41.75 41 41.5 4435 41.5 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230316 0 51 55.49 50.37 55.49 337 55.49 up down incorrect
CUB.BSE City Union Bank Ltd 20230316 0 133.15 133.15 127.85 129.8 155615 129.8 down up incorrect
CYIENT.BSE Cyient Limited 20230316 0 931.05 951.15 920.85 946.25 4495 946.25 up up correct
DABUR.BSE Dabur India Limited 20230316 0 520.05 537.65 520.05 534.55 86613 534.55 up down incorrect
DAMOINDUS.BSE Damodar Industries Limited 20230316 0 43.5 43.55 42.03 42.56 3637 42.56 down up incorrect
DATAMATICS.BSE Datamatics Global Services Limited 20230316 0 301.35 301.45 290.25 290.85 6431 290.85 down down correct
DCBBANK.BSE DCB Bank Limited 20230316 0 101.4 103.4 96.7 98.45 323083 98.45 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230316 0 16.97 16.97 16.97 16.97 50030 16.97
DHRUV.BSE Dhruv Consultancy Services Limited 20230316 0 49.2 51.05 48 50.02 1441 50.02 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230316 0 602.9 602.9 592.9 599.55 114 599.55 down down correct
DOLAT.BSE Dolat Investments Limited 20230316 0 45.12 45.2 43.26 44.74 51477 44.74 down down correct
DOLLAR.BSE Dollar Industries Limited 20230316 0 340 344.85 337 337.45 1658 337.45 down down correct
DONEAR.BSE Donear Industries Limited 20230316 0 82.37 86.75 82 84.51 10067 84.51 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230316 0 4380 4426.6499 4369.1001 4383 3196 4383 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230316 0 263.45 263.45 263.45 263.45 16 263.45
DSSL.BSE Dynacons Systems and Solutions Ltd 20230316 0 314.1 333.5 314.1 331.45 5800 331.45 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230316 0 6.8 7.1 6.8 7.1 123 7.1 up down incorrect
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230316 0 88 89.73 86.4 88.36 77722 88.36 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230316 0 61.4 66.73 61.4 64.35 280 64.35 up up correct
DYNPRO.BSE Dynemic Products Limited 20230316 0 266.85 270.5 265 269 3251 269 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230316 0 4.98 4.98 4.55 4.55 16871 4.55 down down correct
EIHOTEL.BSE EIH Limited 20230316 0 164 165.5 161.7 163.9 26996 163.9 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230316 0 76.26 85.43 74.7 84.62 186683 84.62 up up correct
EMAMILTD.BSE Emami Limited 20230316 0 366.05 370 355 357 18394 357 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230316 0 65.96 65.96 61.6 63.02 2391 63.02 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230316 0 1215.35 1254.2 1215.35 1234.6 621 1234.6 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230316 0 16.4 16.95 16.01 16.56 2130 16.56 up up correct
ENGINERSIN.BSE Engineers India Limited 20230316 0 76.6 76.85 74.9 76.55 104688 76.55 down down correct
ENTRINT.BSE Enterprise International Limited 20230316 0 16.3 16.99 16.3 16.99 214 16.99 up up correct
ESCORTS.BSE Escorts Limited 20230316 0 1889.95 1927.1 1864.85 1895.4 12312 1895.4 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230316 0 9.23 9.23 8.83 8.85 4204 8.85 down up incorrect
ESTER.BSE Ester Industries Limited 20230316 0 89.68 90.71 88.55 90.03 45484 90.03 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230316 0 299.5 300 296.3 299.45 1573 299.45 down down correct
EVERESTO.BSE Everest Organics Limited 20230316 0 100.9 102 98.2 101.64 1582 101.64 up up correct
FEL.BSE Future Enterprises Limited 20230316 0 0.85 0.85 0.83 0.83 158208 0.83 down down correct
FELDVR.BSE Future Enterprises Limited 20230316 0 5.89 6 5.65 5.95 1695 5.95 up up correct
GAIL.BSE GAIL (India) Limited 20230316 0 109 112.15 107.8 109.6 1339294 109.6 up up correct
GALADAFIN.BSE Galada Finance Limited 20230316 0 8.48 8.48 8.48 8.48 1000 8.48
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230316 0 481.9 509 479.15 503.3 198 503.3 up down incorrect
GANECOS.BSE Ganesha Ecosphere Limited 20230316 0 806.1 841.4 796.05 825.4 13397 825.4 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230316 0 325.8 325.85 307.7 313.85 1283 313.85 down down correct
GCMSECU.BSE GCM Securities Limited 20230316 0 2.1 2.14 1.99 2.09 109982 2.09 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230316 0 3.59 3.68 3.52 3.55 131724 3.55 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230316 0 88.22 88.4 85.63 85.87 32915 85.87 down down correct
GEPIL.BSE GE Power India Limited 20230316 0 111 111 105.1 108.7 17502 108.7 down up incorrect
GHCL.BSE GHCL Limited 20230316 0 521.3 522.7 510.4 512.05 8271 512.05 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230316 0 96.9 96.9 86.2 92.38 1927 92.38 down down correct
GKB.BSE GKB Ophthalmics Limited 20230316 0 121.4 121.4 114 115.25 2868 115.25 down up incorrect
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230316 0 51.3 55.9 51.25 54.58 3759 54.58 up down incorrect
GLOBOFFS.BSE Global Offshore Services Limited 20230316 0 37.75 37.75 31.8 32.29 113491 32.29 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230316 0 137.2 137.25 133.9 135.4 56347 135.4 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230316 0 79 80 76 77.81 5206 77.81 down down correct
GODREJIND.BSE Godrej Industries Limited 20230316 0 419.95 419.95 403 407.8 8238 407.8 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230316 0 50.57 50.57 46.05 50.57 2178 50.57
GOKAKTEX.BSE Gokak Textiles Limited 20230316 0 21.9 22 21.9 22 100 22 up up correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230316 0 108.9 108.9 102.45 106.05 11219 106.05 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230316 0 52.35 54.37 51.66 52.2 1451 52.2 down down correct
GOLDIAM.BSE Goldiam International Limited 20230316 0 132.8 132.8 127.85 130.7 28917 130.7 down up incorrect
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230316 0 111.8 111.8 99 99.2 2653 99.2 down up incorrect
GPPL.BSE Gujarat Pipavav Port Limited 20230316 0 110 113.95 109.55 112.95 123302 112.95 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230316 0 100 103 97.4 102.7 23703 102.7 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230316 0 121.5 123.75 119.65 122.9 114770 122.9 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230316 0 271.35 275 268.55 274.3 42914 274.3 up up correct
GSS.BSE GSS Infotech Limited 20230316 0 203 204.75 192.35 194.45 8476 194.45 down down correct
GTL.BSE GTL Limited 20230316 0 5.15 5.41 5.01 5.28 164278 5.28 up up correct
GTLINFRA.BSE GTL Infrastructure Limited 20230316 0 0.72 0.74 0.7 0.72 48069514 0.72
HAL.BSE Hindustan Aeronautics Limited 20230316 0 2785.25 2796.5 2666.05 2723.8999 56400 2723.8999 down down correct
HALDER.BSE Halder Venture Limited 20230316 0 265.25 278.85 265 276.8 665 276.8 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230316 0 4.55 5.2 4.55 5.2 971 5.2 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230316 0 1.78 1.78 1.7 1.78 4683 1.78
HAWKINCOOK.BSE Hawkins Cookers Limited 20230316 0 6050.1499 6240 5925.0498 6200.6499 814 6200.6499 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230316 0 393.1 396.5 389.5 394.08 3630 394.08 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230316 0 3.7 4 3.7 4 2303 4 up up correct
HBLPOWER.BSE HBL Power Systems Limited 20230316 0 98.5 99.75 96.67 98.63 131860 98.63 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230316 0 13.9 13.9 13.01 13.07 83355 13.07 down down correct
HCLTECH.BSE HCL Technologies Limited 20230316 0 1079.15 1087 1069.45 1072.1 62548 1072.1 down up incorrect
HDFC.BSE Housing Development Finance Corporation Limited 20230316 0 2526.55 2546.95 2502.25 2532.6499 26252 2532.6499 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230316 0 1677.15 1696.35 1644.45 1681.95 26728 1681.95 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230316 0 1541.55 1559.15 1532.3 1551.45 331063 1551.45 up down incorrect
HDIL.BSE Housing Development and Infrastructure Limited 20230316 0 3.35 3.45 3.23 3.26 145870 3.26 down up incorrect
HEIDELBERG.BSE HeidelbergCement India Limited 20230316 0 165.45 165.55 161.35 162.2 15347 162.2 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230316 0 2367 2392.7 2364.55 2371.8501 4134 2371.8501 up up correct
HIL.BSE HIL Limited 20230316 0 2248.55 2285 2202.1001 2250 1890 2250 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230316 0 400 400.4 383.3 385.05 269683 385.05 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230316 0 13.71 14.15 13.71 13.78 59763 13.78 up up correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230316 0 128.95 128.95 125.55 126.3 34316 126.3 down up incorrect
HINDUNILVR.BSE Hindustan Unilever Limited 20230316 0 2422 2468.6499 2408.6499 2459.8501 63540 2459.8501 up down incorrect
HIRECT.BSE Hind Rectifiers Limited 20230316 0 192.15 208.9 192.15 201.45 1896 201.45 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230316 0 48.55 49 47.5 49 1415 49 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230316 0 24.43 25.8 23 24.58 50359 24.58 up down incorrect
HONAUT.BSE Honeywell Automation India Limited 20230316 0 35000.0508 35100.1016 34526.3984 34743.8516 92 34743.8516 down down correct
HPL.BSE HPL Electric & Power Limited 20230316 0 82.97 82.97 80.85 81.64 10059 81.64 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230316 0 89.26 90.65 88.75 89.75 242455 89.75 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230316 0 825.1 831.15 810.5 823.55 187447 823.55 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230316 0 382.3 418.8 380.95 409.65 222382 409.65 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230316 0 3.25 3.4 3.14 3.26 27193 3.26 up up correct
IDEA.BSE Vodafone Idea Limited 20230316 0 6.4 6.54 6.25 6.44 32387607 6.44 up up correct
IFCI.BSE IFCI Limited 20230316 0 10.5 10.54 10.19 10.34 898248 10.34 down up incorrect
IFGLEXPOR.BSE IFGL Refractories Limited 20230316 0 224.3 225.5 216 217.05 1889 217.05 down up incorrect
IFINSEC.BSE India Finsec Limited 20230316 0 27.74 27.77 27.74 27.75 86 27.75 up up correct
IIFL.BSE IIFL Finance Limited 20230316 0 434.85 435.1 413.35 428.55 38918 428.55 down down correct
IISL.BSE Indian Infotech Software Ltd 20230316 0 3.15 3.23 2.92 3.19 559 3.19 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230316 0 682.1 700 682.1 700 699 700 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230316 0 125.55 125.95 124.3 125.1 4150 125.1 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230316 0 20.95 21.16 19.25 21.16 2244 21.16 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230316 0 43.15 43.5 41.15 41.84 18835 41.84 down down correct
INDRENEW.BSE Ind Renewable Energy Limited 20230316 0 10.1 11.75 10.1 10.24 6653 10.24 up up correct
INDUSINDBK.BSE IndusInd Bank Limited 20230316 0 1043.9 1043.9 1002.1 1017.3 237499 1017.3 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230316 0 149.05 154.6 147 153.3 185113 153.3 up up correct
INFY.BSE Infosys Limited 20230316 0 1413.3 1416.3 1399.2 1406.2 205843 1406.2 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230316 0 23.69 23.69 21.31 21.44 783 21.44 down up incorrect
IOB.BSE Indian Overseas Bank 20230316 0 22.86 23.3 22.34 23.12 1981719 23.12 up up correct
IOC.BSE Indian Oil Corporation Limited 20230316 0 78.76 80.39 78.76 79.93 2143291 79.93 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230316 0 285.05 287.45 280.45 281.3 19478 281.3 down down correct
ISWL.BSE India Steel Works Limited 20230316 0 1.49 1.49 1.36 1.39 200995 1.39 down down correct
ITC.BSE ITC Limited 20230316 0 379 382.4 377 381.5 200819 381.5 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230316 0 107.9 108.54 103.62 105.72 49383 105.72 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230316 0 6.03 6.44 6.03 6.18 104124 6.18 up down incorrect
IWP.BSE The Indian Wood Products Company Limited 20230316 0 22.1 22.8 22 22.33 14130 22.33 up down incorrect
IZMO.BSE Izmo Ltd 20230316 0 84.5 84.89 81.3 81.98 11859 81.98 down up incorrect
JAGANLAM.BSE Jagan Lamps Limited 20230316 0 42.5 43.39 42.5 43.29 968 43.29 up down incorrect
JAGRAN.BSE Jagran Prakashan Limited 20230316 0 71.6 72.6 70.42 72.2 22443 72.2 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230316 0 118 119.25 114.4 117.15 46690 117.15 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230316 0 29 31.72 29 30.13 511 30.13 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230316 0 246.7 246.7 232.5 233 218 233 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230316 0 3930 3930 3930 3930 1 3930
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230316 0 135.3 138.65 125 136.5 3259 136.5 up down incorrect
JAYCH.BSE Jayshree Chemicals Limited 20230316 0 6.15 6.5 5.74 6.11 23156 6.11 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230316 0 22.57 23 21.85 22.48 32333 22.48 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230316 0 85.41 85.53 82.61 83.97 8531 83.97 down up incorrect
JCTLTD.BSE JCT Limited 20230316 0 2.11 2.14 1.93 1.97 1633895 1.97 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230316 0 5 5 5 5 53 5
JHACC.BSE Jhaveri Credits and Capital Limited 20230316 0 61.25 61.25 61.25 61.25 53818 61.25
JHS.BSE JHS Svendgaard Laboratories Limited 20230316 0 16.1 16.34 15.86 16.05 9432 16.05 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230316 0 155.1 158.7 151.05 153.7 285519 153.7 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230316 0 577 577 549.85 553.85 119741 553.85 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230316 0 278.15 278.15 256.05 257.75 10136 257.75 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230316 0 17.05 18 16.95 17.55 12327 17.55 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230316 0 28.63 32.49 28.47 31.75 1262122 31.75 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230316 0 13.46 13.46 12.5 12.5 2000 12.5 down down correct
JKIL.BSE J. Kumar Infraprojects Limited 20230316 0 244.15 247.25 241.6 243.05 1207 243.05 down down correct
JKPAPER.BSE JK Paper Limited 20230316 0 368.95 368.95 349.05 350.45 43161 350.45 down up incorrect
JLMORI.BSE J. L. Morison (India) Limited 20230316 0 1821.55 1860 1821.5 1840.5 193 1840.5 up up correct
JMFINANCIL.BSE JM Financial Limited 20230316 0 60.21 60.97 59.1 59.43 51204 59.43 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230316 0 7.98 8.08 7.92 8.01 1864526 8.01 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230316 0 6.12 6.18 5.96 6.06 18229386 6.06 down down correct
JRFOODS.BSE J. R. Foods Limited 20230316 0 3.48 3.48 3.48 3.48 500 3.48
JSL.BSE Jindal Stainless Limited 20230316 0 318.15 323.05 311.3 320.15 50800 320.15 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230316 0 679.35 679.35 649.75 662.65 55571 662.65 down up incorrect
JTAPARIA.BSE J. Taparia Projects Limited 20230316 0 8.38 8.42 8 8.42 38836 8.42 up down incorrect
JTEKTINDIA.BSE JTEKT India Ltd 20230316 0 101.1 101.1 97.6 99.95 24161 99.95 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230316 0 427.15 435.95 421.5 425.25 41180 425.25 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230316 0 294.45 294.45 274 278 12593 278 down down correct
JYOTI.BSE Jyoti Limited 20230316 0 16 16.46 15.14 15.98 8864 15.98 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230316 0 1124 1140 1081.1 1113.75 17364 1113.75 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230316 0 522.3 524.4 506.1 511.6 11563 511.6 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230316 0 1074.85 1077.95 1052.85 1076.3 1409 1076.3 up up correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230316 0 584.35 584.35 544 560.6 11309 560.6 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230316 0 8.44 8.44 8.02 8.02 873 8.02 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230316 0 125.05 127.9 123.85 125.75 6372 125.75 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230316 0 313.85 324.35 308 323.3 3658 323.3 up down incorrect
KANCOTEA.BSE Kanco Tea & Industries Limited 20230316 0 69 69.15 69 69.04 2007 69.04 up down incorrect
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230316 0 115.55 117.6 112.95 114.25 2548 114.25 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230316 0 15.95 15.95 15.95 15.95 2179 15.95
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230316 0 99.15 100.4 97.35 98.45 359947 98.45 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230316 0 6869.5 7190 6869.5 6955 13 6955 up up correct
KBSINDIA.BSE KBS India Limited 20230316 0 8.3 8.39 7.85 7.98 33656 7.98 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230316 0 14.55 15.88 14.52 14.52 12723 14.52 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230316 0 1.44 1.48 1.37 1.38 55568 1.38 down down correct
KCP.BSE The KCP Limited 20230316 0 94 95 91.6 92.83 19526 92.83 down down correct
KDDL.BSE KDDL Limited 20230316 0 1008.65 1015.9 984.65 1006.75 1009 1006.75 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230316 0 58.03 62 57.5 57.75 707 57.75 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230316 0 57 57.68 54.75 57.28 17518 57.28 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230316 0 44.5 45.59 43 44.51 5852 44.51 up up correct
KHODAY.BSE Khoday India Limited 20230316 0 80.99 80.99 77.5 80 164 80 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230316 0 1.4 1.45 1.35 1.4 179363 1.4
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230316 0 456.25 456.25 420.05 448.15 35898 448.15 down up incorrect
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230316 0 382.15 382.15 367 372.95 7643 372.95 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230316 0 596.9 596.9 580.55 588.55 12690 588.55 down down correct
KITEX.BSE Kitex Garments Limited 20230316 0 150.35 150.4 146 148.5 4127 148.5 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230316 0 12.05 12.05 12.05 12.05 40 12.05
KLBRENG-B.BSE Kilburn Engineering Limited 20230316 0 93.95 95.84 93 93.89 31032 93.89 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230316 0 25.34 25.44 24.6 25.22 33353 25.22 down down correct
KNRCON.BSE KNR Constructions Limited 20230316 0 263.95 263.95 256.05 259.5 10532 259.5 down up incorrect
KOCL.BSE Kokuyo Camlin Ltd 20230316 0 2.58 2.58 2.47 2.48 12665 2.48 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230316 0 73 73 69.6 70.03 3490 70.03 down up incorrect
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230316 0 262.15 262.75 254.75 255.7 6614 255.7 down up incorrect
KOPRAN.BSE Kopran Limited 20230316 0 112.3 112.3 107.65 109.3 42618 109.3 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230316 0 1661.05 1679 1648 1664 56538 1664 up up correct
KRBL.BSE KRBL Limited 20230316 0 358.2 360 352.4 356.1 8600 356.1 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230316 0 93.25 93.25 93 93 425 93 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230316 0 23.4 23.4 23.4 23.4 50 23.4
KRITINUT.BSE Kriti Nutrients Limited 20230316 0 44 45 43.98 44.31 6998 44.31 up up correct
KRL.BSE Kintech Renewables Limited 20230316 0 370.05 370.05 370.05 370.05 1 370.05
KSCL.BSE Kaveri Seed Company Limited 20230316 0 520.1 530 516 520.5 3427 520.5 up down incorrect
KTKBANK.BSE The Karnataka Bank Limited 20230316 0 137.8 141.85 135 139.45 123418 139.45 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230316 0 61.32 61.4 60.31 61.33 554 61.33 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230316 0 10116.5 10259.9004 10080 10142.7002 244 10142.7002 up down incorrect
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230316 0 715.85 724.7 710 721.4 6861 721.4 up up correct
LKPFIN.BSE LKP Finance Limited 20230316 0 80 80 72.5 75.13 835 75.13 down down correct
LKPSEC.BSE LKP Securities Limited 20230316 0 13.15 13.15 12.45 12.64 35419 12.64 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230316 0 19.45 19.91 19.1 19.8 1359363 19.8 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230316 0 102.9 104.5 100.3 103.7 4484 103.7 up up correct
LT.BSE Larsen & Toubro Limited 20230316 0 2176 2185.6499 2132.3 2174.05 182264 2174.05 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230316 0 4599.95 4603.1 4480 4552.25 6281 4552.25 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230316 0 82.3 82.3 80.25 80.64 3599 80.64 down down correct
LUPIN.BSE Lupin Limited 20230316 0 661 667 654.05 666.75 22744 666.75 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230316 0 4.57 4.58 4.36 4.49 7145 4.49 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230316 0 1156.15 1175 1140.4 1167.95 52638 1167.95 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230316 0 242.15 244 239.55 242.45 59041 242.45 up up correct
MAANALU.BSE Maan Aluminium Limited 20230316 0 200 200 181.7 186.8 3041 186.8 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230316 0 115 117.65 115 117.65 135 117.65 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230316 0 41.11 43.61 40.1 40.69 41841 40.69 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230316 0 4.02 4.02 3.84 3.95 6621 3.95 down down correct
MAHABANK.BSE Bank of Maharashtra 20230316 0 24.75 25.3 24 25.18 1288955 25.18 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230316 0 357.45 359.2 352 353.75 2301 353.75 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230316 0 38.2 39.05 37.3 37.43 2635 37.43 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230316 0 65 68 61.57 61.81 105174 61.81 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230316 0 110.9 113.95 108.4 112.6 1255944 112.6 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230316 0 17.55 17.9 17.1 17.65 9791 17.65 up down incorrect
MARALOVER.BSE Maral Overseas Limited 20230316 0 51.2 51.9 50.5 50.55 1066 50.55 down down correct
MARICO.BSE Marico Limited 20230316 0 486.95 490.95 481.55 488.85 8218 488.85 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230316 0 8473.0498 8526.9502 8413.0996 8435.7998 7283 8435.7998 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230316 0 465.05 471 457.5 464.55 114141 464.55 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230316 0 79.5 93.93 79.5 80.7 19919 80.7 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230316 0 9.26 9.68 9.15 9.25 13771 9.25 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230316 0 1495.5 1505 1483.35 1486.1 10589 1486.1 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230316 0 16.8 16.8 16 16 701 16 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230316 0 3.3 3.3 3.14 3.16 14930 3.16 down up incorrect
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230316 0 48.89 48.89 43.25 45.36 5967 45.36 down up incorrect
MFSL.BSE Max Financial Services Limited 20230316 0 648 653.8 635.7 647.75 15800 647.75 down up incorrect
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230316 0 273 275.2 268.05 272.3 22848 272.3 down up incorrect
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230316 0 268.4 279.5 262.35 278.05 11189 278.05 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230316 0 8.16 8.16 8.16 8.16 3259 8.16
MINID.BSE Mini Diamonds (India) Limited 20230316 0 16.84 18.58 16.84 18.57 1593 18.57 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20230316 0 13.6 13.6 12.8 13.11 43786 13.11 down down correct
MIRZAINT.BSE Mirza International Limited 20230316 0 257.7 262.6 253.7 256.5 26629 256.5 down down correct
MOHITE.BSE Mohite Industries Limited 20230316 0 21.99 25.95 19 19.27 12491 19.27 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230316 0 875 878 855 856.75 489 856.75 down down correct
MPSLTD.BSE MPS Limited 20230316 0 1085.3 1088.05 1046.1 1062.55 623 1062.55 down down correct
MRF.BSE MRF Limited 20230316 0 82000 83504.6016 81390.9531 83204.5469 289 83204.5469 up up correct
MSPL.BSE MSP Steel & Power Limited 20230316 0 8.39 8.52 8.25 8.42 62793 8.42 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230316 0 88.8 88.8 86 87.69 6023 87.69 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230316 0 31.37 32.16 31.37 32 1872 32 up up correct
NAM.BSE Nam Securities Limited 20230316 0 31 31 31 31 13 31
NATCAPSUQ.BSE Natural Capsules Limited 20230316 0 418 418 393.75 400.8 7462 400.8 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230316 0 82.7 82.7 80.32 82.01 682624 82.01 down down correct
NATPEROX.BSE National Peroxide Limited 20230316 0 1354 1358.95 1340 1352.1 1822 1352.1 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230316 0 3382 3445.55 3346.05 3425.8501 153363 3425.8501 up up correct
NCC.BSE NCC Limited 20230316 0 100.01 102.7 97.7 101.71 343592 101.71 up up correct
NCLIND.BSE NCL Industries Limited 20230316 0 177.9 177.9 170.05 170.45 11214 170.45 down down correct
NDL.BSE Nandan Denim Limited 20230316 0 18.85 18.89 18.33 18.69 11217 18.69 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230316 0 14.18 15.65 14.18 15.63 1219 15.63 up up correct
NESTLEIND.BSE Nestlé India Limited 20230316 0 18003 18500 17975 18443.8008 2672 18443.8008 up down incorrect
NEWGEN.BSE Newgen Software Technologies Limited 20230316 0 426.9 451 426.9 444.15 24024 444.15 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230316 0 14.68 15.5 13.78 14.67 6039 14.67 down down correct
NFL.BSE National Fertilizers Limited 20230316 0 71.84 72.66 69.8 72.19 363995 72.19 up up correct
NHPC.BSE NHPC Ltd 20230316 0 41.1 41.35 40.32 40.6 262477 40.6 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230316 0 103.5 103.5 101.3 102.5 10373 102.5 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230316 0 7.42 7.42 7.42 7.42 24 7.42
NILE.BSE Nile Limited 20230316 0 507.6 509.9 493.3 503 612 503 down down correct
NINSYS.BSE NINtec Systems Limited 20230316 0 277.85 289 277.85 277.85 1539 277.85
NITCO.BSE NITCO Limited 20230316 0 19 19.59 18.9 19.1 10225 19.1 up down incorrect
NMDC.BSE NMDC Limited 20230316 0 115.15 115.9 112.6 113.1 449318 113.1 down up incorrect
NOCIL.BSE NOCIL Limited 20230316 0 207.1 208.65 204.1 204.85 65023 204.85 down up incorrect
NORRIS.BSE Norris Medicines Limited 20230316 0 11.65 11.65 11.07 11.5 62 11.5 down down correct
NPRFIN.BSE NPR Finance Limited 20230316 0 14.14 14.14 14.14 14.14 5 14.14
NTCIND.BSE ntc industries limited 20230316 0 75.6 79.5 74.01 74.2 3283 74.2 down down correct
NTPC.BSE NTPC Limited 20230316 0 178.3 180 176.9 179.6 324209 179.6 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230316 0 117.15 117.65 117 117.1 4202 117.1 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230316 0 62.3 64 56.5 57.97 14580 57.97 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230316 0 3214.6499 3240.95 3195.7 3206.7 2841 3206.7 down up incorrect
OIL.BSE Oil India Limited 20230316 0 257 257.35 247.05 249.7 98838 249.7 down up incorrect
OKPLA.BSE OK Play India Limited 20230316 0 95.08 95.08 90.33 90.33 62507 90.33 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230316 0 90.05 93.95 89.75 90.65 1661 90.65 up up correct
OMAXAUTO.BSE Omax Autos Limited 20230316 0 45 46.6 45 46.6 2748 46.6 up up correct
OMAXE.BSE Omaxe Limited 20230316 0 53.8 57.6 52.55 54.43 6010 54.43 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230316 0 151.9 153.4 148 152.3 551941 152.3 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230316 0 65.67 65.69 63.06 65.15 123518 65.15 down down correct
ORACLECR.BSE Oracle Credit Limited 20230316 0 73 73 69.89 69.89 8812 69.89 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230316 0 137 137 127.05 127.35 37 127.35 down down correct
ORIENTBELL.BSE Orient Bell Limited 20230316 0 456 513.05 456 502.85 701 502.85 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230316 0 693.3 695.95 677.75 684 44 684 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230316 0 38.3 38.66 36.36 36.84 243218 36.84 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230316 0 2621.3501 2643 2600.1001 2612.8999 243 2612.8999 down up incorrect
ORTINLAABS.BSE Ortin Laboratories Limited 20230316 0 21.1 21.1 20.78 20.78 574 20.78 down down correct
OSCARGLO.BSE Oscar Global Limited 20230316 0 7.32 7.32 7.32 7.32 950 7.32
OSIAJEE.BSE Osiajee Texfab Limited 20230316 0 51.75 52.7 49.5 52.39 62844 52.39 up down incorrect
OTCO.BSE OTCO International Ltd 20230316 0 5.04 5.65 5.04 5.1 1173 5.1 up up correct
OZONEWORLD.BSE Ozone World Limited 20230316 0 5.5 5.85 5.5 5.55 3432 5.55 up up correct
PAGEIND.BSE Page Industries Limited 20230316 0 37444.9492 37475 36840.6484 37030.3984 526 37030.3984 down down correct
PAISALO.BSE Paisalo Digital Limited 20230316 0 55.9 57.5 54.97 56.81 2830 56.81 up up correct
PANTH.BSE Synergy Bizcon Limited 20230316 0 7.3 7.3 6.88 7.21 121305 7.21 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230316 0 76.44 76.44 75.05 75.9 35507 75.9 down up incorrect
PARAMONE.BSE Paramone Concepts Ltd 20230316 0 62.95 63.49 60.13 62.71 3588 62.71 down up incorrect
PARVATI.BSE Parvati Sweetners and Power Limited 20230316 0 6.8 6.94 6.46 6.46 82643 6.46 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230316 0 17.5 17.5 17 17 210 17 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230316 0 210.75 210.75 204.1 208.8 259 208.8 down up incorrect
PATSPINLTD.BSE Patspin India Limited 20230316 0 11.55 11.99 11.4 11.5 8454 11.5 down up incorrect
PCJEWELLER.BSE PC Jeweller Limited 20230316 0 28.18 29.99 28.18 28.18 445213 28.18
PEL.BSE Piramal Enterprises Limited 20230316 0 679.95 696.4 656.95 692.05 80403 692.05 up up correct
PENIND.BSE Pennar Industries Limited 20230316 0 69.01 70.57 66.98 67.95 36523 67.95 down down correct
PFC.BSE Power Finance Corporation Limited 20230316 0 159.25 160 155.15 157.95 1677989 157.95 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230316 0 4859.95 4923.05 4788 4825.95 377 4825.95 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230316 0 65.8 66 60.3 62.91 6595 62.91 down down correct
PHRMASI.BSE Phaarmasia Limited 20230316 0 24 24.6 24 24.6 837 24.6 up down incorrect
PIFL.BSE Pacheli Industrial Finance Limited 20230316 0 8.61 8.61 8.2 8.61 4650 8.61
PIIND.BSE PI Industries Limited 20230316 0 3038.95 3038.95 2947.95 2978.3 8316 2978.3 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230316 0 6.85 7.29 6.4 6.92 10226 6.92 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230316 0 58.55 58.9 57.79 58.22 16862 58.22 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230316 0 100.7 102.15 98.3 99.55 1844 99.55 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230316 0 228.75 232.85 228.75 232 352353 232 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230316 0 60.96 61.8 60.1 60.81 13498 60.81 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230316 0 399.95 403.55 392.15 400.2 7436 400.2 up up correct
PRICOLLTD.BSE Pricol Limited 20230316 0 181.25 181.25 174.5 178.9 371842 178.9 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230316 0 10.36 10.96 10.36 10.96 303 10.96 up up correct
PRIMESECU.BSE Prime Securities Limited 20230316 0 98.9 101.4 96.4 100.75 2871 100.75 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230316 0 23.55 23.66 22.25 23.03 11756 23.03 down up incorrect
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230316 0 884.05 909.15 869.65 891.95 341 891.95 up up correct
PVR.BSE PVR Limited 20230316 0 1549.95 1594.55 1541 1586.4 27960 1586.4 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230316 0 49.16 49.49 49.16 49.42 389 49.42 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230316 0 3.7 3.7 3.5 3.5 1005 3.5 down up incorrect
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230316 0 19 21 19 19 257 19
QUEST.BSE Quest Softech (India) Limited 20230316 0 56.8 56.8 52.1 56.47 10531 56.47 down down correct
RADICO.BSE Radico Khaitan Limited 20230316 0 1167.3 1184.95 1143.15 1180.05 8542 1180.05 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230316 0 9.55 10 8.85 8.97 17908 8.97 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230316 0 609.95 609.95 586.4 592.35 6799 592.35 down up incorrect
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230316 0 704 724 697.55 714.15 6465 714.15 up down incorrect
RAJNISH.BSE Rajnish Wellness Limited 20230316 0 16.25 16.25 15.41 15.57 685421 15.57 down down correct
RAMAVISION.BSE Rama Vision Limited 20230316 0 42.5 42.5 39 39.9 7001 39.9 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230316 0 701.45 720.45 701.45 718 4195 718 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230316 0 5.13 5.13 4.88 4.88 1052 4.88 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230316 0 209.15 211.3 201 203.65 854 203.65 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230316 0 3270 3270 3152 3176 11 3176 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230316 0 28 29 26.95 27.33 1269 27.33 down up incorrect
RBL.BSE Rane Brake Lining Limited 20230316 0 639 639 625.8 629.75 622 629.75 down up incorrect
RBLBANK.BSE RBL Bank Limited 20230316 0 142.05 143.8 138.2 141.5 793592 141.5 down down correct
RCL.BSE Radhagobind Commercial Limited 20230316 0 23.85 23.85 22.21 22.21 506 22.21 down down correct
RCOM.BSE Reliance Communications Limited 20230316 0 1.59 1.59 1.54 1.57 793687 1.57 down down correct
RECLTD.BSE REC Limited 20230316 0 116.45 117.9 114.85 116.95 476963 116.95 up up correct
REGENCY.BSE Regency Investments Limited 20230316 0 7.81 8.39 7.81 8.3 14746 8.3 up up correct
REGENTRP.BSE Regent Enterprises Limited 20230316 0 3.51 3.63 3.39 3.39 29476 3.39 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230316 0 767.65 774.85 752.8 768.55 5069 768.55 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230316 0 9.2 9.49 9.11 9.45 162957 9.45 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20230316 0 9.25 9.65 8.8 9.15 7573 9.15 down down correct
RELIANCE.BSE Reliance Industries Limited 20230316 0 2237.05 2254.95 2202.3 2226.05 253732 2226.05 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230316 0 205.1 205.1 200.95 200.95 154 200.95 down down correct
RML.BSE Rane (Madras) Limited 20230316 0 426.1 432.95 415 428.4 3254 428.4 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230316 0 2.15 2.2 2.11 2.15 413082 2.15
ROSELABS.BSE Roselabs Finance Limited 20230316 0 15.01 15.01 15.01 15.01 100 15.01
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230316 0 10.3 10.35 9.8 10.2 404 10.2 down up incorrect
RPOWER.BSE Reliance Power Limited 20230316 0 10.8 10.82 10.45 10.55 4344142 10.55 down up incorrect
RSDFIN.BSE RSD Finance Limited 20230316 0 75.08 84.9 75.08 75.8 385 75.8 up up correct
RSYSTEMINT.BSE R Systems International Limited 20230316 0 247.55 251.7 247.45 251.7 998 251.7 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230316 0 124.85 124.85 118 121.95 16656 121.95 down down correct
RUBFILA.BSE Rubfila International Limited 20230316 0 69.84 69.84 67 68.48 14354 68.48 down down correct
RUSHIL.BSE Rushil Décor Limited 20230316 0 308.3 308.3 296.7 297.5 2976 297.5 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230316 0 10.92 11.5 10.85 11.16 50184 11.16 up down incorrect
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230316 0 129.55 131.9 123.15 126.9 47946 126.9 down up incorrect
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230316 0 47 48.7 42.1 43.22 2075 43.22 down up incorrect
SALONACOT.BSE Salona Cotspin Limited 20230316 0 210.75 243.45 210.7 220.85 133 220.85 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230316 0 2.86 2.95 2.84 2.86 3993 2.86
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230316 0 138.5 138.6 129.2 132.35 4866 132.35 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230316 0 970 974.8 936.3 945.2 19981 945.2 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230316 0 240.5 240.5 235 237.95 4524 237.95 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230316 0 333.15 348.45 333.15 340.3 7756 340.3 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230316 0 37.9 37.9 33.11 33.99 79595 33.99 down down correct
SANOFI.BSE Sanofi India Limited 20230316 0 5768 5768 5720.0498 5750.1499 1215 5750.1499 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230316 0 0.54 0.54 0.52 0.52 283912 0.52 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230316 0 36 36.39 35.8 36.06 2519 36.06 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230316 0 725.05 733.5 720 727.8 30737 727.8 up down incorrect
SBIN.BSE State Bank of India 20230316 0 517.45 529.3 514.4 524.45 686944 524.45 up down incorrect
SBISENSEX.BSE SBI ETF Sensex 20230316 0 620 621.98 613.2 617.95 48851 617.95 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230316 0 126 126 122.3 124.45 137508 124.45 down down correct
SGL.BSE STL Global Limited 20230316 0 13.9 13.9 12.75 12.75 1163 12.75 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230316 0 651.05 670.7 638.8 660.95 2828 660.95 up up correct
SHESHAINDS.BSE Sheshadri Industries Limited 20230316 0 15.7 15.7 15.06 15.6 3547 15.6 down down correct
SHILPAMED.BSE Shilpa Medicare Limited 20230316 0 247.65 251.45 240.9 242.5 273080 242.5 down down correct
SHISHIND.BSE Shish Industries Limited 20230316 0 225 225 212 218.2 3377 218.2 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230316 0 22 24.9 21.25 23.92 7551 23.92 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230316 0 82.32 82.32 79.75 79.77 64 79.77 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230316 0 6.42 7.06 6.3 6.67 4810 6.67 up up correct
SHREECEM.BSE Shree Cement Limited 20230316 0 25418.5 25599.4492 25050 25471.3496 401 25471.3496 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230316 0 156.1 164 155.85 158.85 3328 158.85 up down incorrect
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230316 0 242.35 247.4 238.95 240.5 1496 240.5 down down correct
SIGNETIND.BSE Signet Industries Limited 20230316 0 37 37 35.8 36.07 4258 36.07 down down correct
SILINV.BSE SIL Investments Limited 20230316 0 285.05 285.05 267.05 274.65 1705 274.65 down down correct
SITINET.BSE SITI Networks Limited 20230316 0 0.97 1.03 0.95 1.03 1338493 1.03 up up correct
SML.BSE Soni Medicare Limited 20230316 0 20.88 20.88 20.88 20.88 68 20.88
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230316 0 66.45 66.9 65.1 65.12 26100 65.12 down up incorrect
SOTL.BSE Savita Oil Technologies Limited 20230316 0 258.55 258.55 253.25 254.7 1007 254.7 down up incorrect
SOUTHBANK.BSE The South Indian Bank Limited 20230316 0 17.21 17.39 16.77 17.24 3013802 17.24 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230316 0 20.25 21 20 20.93 983 20.93 up up correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230316 0 1.21 1.26 1.15 1.17 31966 1.17 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230316 0 16 16 15.4 15.55 278 15.55 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230316 0 42.85 46.2 42.81 42.81 4266 42.81 down down correct
SPENCER.BSE Spencer's Retail Limited 20230316 0 57.65 57.87 56.75 56.84 3929 56.84 down down correct
SRF.BSE SRF Limited 20230316 0 2275.05 2319 2263.6001 2311.25 8522 2311.25 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230316 0 33.04 35.79 30.33 34.46 1479 34.46 up down incorrect
SSLFINANCE.BSE Archana Software Limited 20230316 0 3.15 3.22 2.92 3 2331 3 down up incorrect
SSWL.BSE Steel Strips Wheels Limited 20230316 0 149 149 139.75 145.6 11331 145.6 down down correct
STAR.BSE Strides Pharma Science Limited 20230316 0 276.15 279.45 270.35 277.05 20437 277.05 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230316 0 145 148.5 140 148.5 120 148.5 up up correct
STEL.BSE STEL Holdings Ltd 20230316 0 147.5 151 145.75 150.15 1213 150.15 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230316 0 16 16 15.45 15.45 13 15.45 down down correct
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230316 0 4742.5 4795 4719.1001 4732.5498 425 4732.5498 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230316 0 2228.8 2264.8501 2218.8999 2260.05 193 2260.05 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230316 0 154 154 140 145.8 7561 145.8 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230316 0 950.05 969.95 950.05 967.3 38891 967.3 up up correct
SUNTV.BSE Sun TV Network Limited 20230316 0 423.5 438.55 419.85 435.25 45360 435.25 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230316 0 7.67 7.7 6.85 7.13 24762 7.13 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230316 0 361.55 362.5 351.85 354.95 12991 354.95 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230316 0 9.3 9.37 9.05 9.19 9714 9.19 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230316 0 48 53.65 48 51.74 1070 51.74 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230316 0 51.86 51.86 49 49.24 24823 49.24 down down correct
SUZLON.BSE Suzlon Energy Limited 20230316 0 7.96 8 7.72 7.93 20216542 7.93 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230316 0 5 5.12 4.95 5 34063 5
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230316 0 0.48 0.49 0.46 0.48 402033 0.48
SYMPHONY.BSE Symphony Limited 20230316 0 1095.1 1130.45 1086.85 1121.6 2580 1121.6 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230316 0 185.45 186.55 180.5 185.35 9839 185.35 down down correct
TAKE.BSE Take Solutions Ltd 20230316 0 16.65 16.7 16.28 16.36 49774 16.36 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230316 0 10.35 10.45 10.26 10.43 3663 10.43 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230316 0 685.55 696.3 685 693.75 50318 693.75 up down incorrect
TATAMOTORS.BSE Tata Motors Limited 20230316 0 413.5 418.7 405 415.65 339485 415.65 up up correct
TATASTEEL.BSE Tata Steel Limited 20230316 0 107.45 107.45 103.75 105.05 2889347 105.05 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230316 0 1.28 1.3 1.25 1.26 100724 1.26 down up incorrect
TCS.BSE Tata Consultancy Services Limited 20230316 0 3196 3219 3171.45 3184.75 52784 3184.75 down down correct
TECHM.BSE Tech Mahindra Limited 20230316 0 1104.05 1122.7 1101.3 1117.75 169658 1117.75 up up correct
TELECANOR.BSE Telecanor Global Limited 20230316 0 6.8 6.8 6.8 6.8 1175 6.8
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230316 0 42.84 43.68 41.5 43.32 279114 43.32 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230316 0 38.4 39.6 38.1 39.21 4072 39.21 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20230316 0 470 472.15 463.1 465.1 3075 465.1 down down correct
TI.BSE Tilaknagar Industries Ltd 20230316 0 100 105 98.4 103.25 59605 103.25 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230316 0 911.45 911.45 894.35 902.15 3213 902.15 down up incorrect
TIIL.BSE Technocraft Industries (India) Limited 20230316 0 1219 1259.45 1187.05 1231.25 4548 1231.25 up down incorrect
TIINDIA.BSE Tube Investments of India Limited 20230316 0 2678.95 2696.1 2643.3 2666.5 4706 2666.5 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230316 0 76.81 78.08 73.4 73.71 178962 73.71 down down correct
TIMKEN.BSE Timken India Limited 20230316 0 2851.95 2852 2760 2841.2 2015 2841.2 down up incorrect
TINPLATE.BSE The Tinplate Company of India Limited 20230316 0 315.95 315.95 308.15 310.5 4605 310.5 down up incorrect
TIPSINDLTD.BSE Tips Industries Limited 20230316 0 1526.45 1534 1475 1489.2 851 1489.2 down down correct
TITAN.BSE Titan Company Limited 20230316 0 2414.05 2481.95 2412.8501 2451 76456 2451 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230316 0 208.9 208.9 203.45 203.85 12041 203.85 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230316 0 14.98 14.98 13.87 13.9 4106 13.9 down down correct
TRIDENT.BSE Trident Limited 20230316 0 29.42 29.53 28.43 28.59 2266248 28.59 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230316 0 58.64 59.77 57.6 59.36 29311 59.36 up down incorrect
TRL.BSE Taylormade Renewables Limited 20230316 0 191 211 190.95 211 56000 211 up up correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230316 0 60.83 60.84 58.21 58.71 160901 58.71 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230316 0 28.75 30.99 28.4 30.32 1203924 30.32 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230316 0 197.05 201.15 194.3 196.25 23121 196.25 down down correct
UBL.BSE United Breweries Limited 20230316 0 1438.55 1463.95 1432.7 1457.3 3090 1457.3 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230316 0 118.95 119.25 111.25 114.05 9984 114.05 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230316 0 96 96 92.1 93.37 40086 93.37 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230316 0 7093 7148.25 7078.2002 7108.7998 3257 7108.7998 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230316 0 332.45 339 327.65 335.75 9854 335.75 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230316 0 37.34 41.05 37.33 41.05 906 41.05 up up correct
UNIDT.BSE United Drilling Tools Limited 20230316 0 201.3 209.8 201.3 207 9393 207 up up correct
UNIOFFICE.BSE Universal Office Automation Limited 20230316 0 3.9 3.9 3.56 3.56 2005 3.56 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230316 0 151.1 152.8 148 150.1 8774 150.1 down up incorrect
UNISTRMU.BSE Unistar Multimedia Limited 20230316 0 30.97 33.99 30.97 30.97 9274 30.97
UNIVCABLES.BSE Universal Cables Limited 20230316 0 352.3 356.3 341.6 353.55 2073 353.55 up up correct
UPL.BSE UPL Limited 20230316 0 702.1 705 692.4 696.15 10379 696.15 down down correct
USHAMART.BSE Usha Martin Limited 20230316 0 205.1 213.5 205.1 210.95 43199 210.95 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230316 0 20.66 20.68 19.89 20 740008 20 down down correct
VAL.BSE Vaksons Automobiles Limited 20230316 0 20.15 20.42 18.6 20.35 47136 20.35 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230316 0 19.83 24.2 19.83 23.7 699 23.7 up up correct
VANICOM.BSE Vani Commercials Limited 20230316 0 9.9 10.15 9.9 10.15 27 10.15 up up correct
VARROC.BSE Varroc Engineering Limited 20230316 0 265.25 279.05 263.3 276.75 62054 276.75 up up correct
VASWANI.BSE Vaswani Industries Limited 20230316 0 21.92 22.06 20.75 21.54 91422 21.54 down down correct
VCU.BSE VCU Data Management Limited 20230316 0 5.85 5.95 5.53 5.64 62217 5.64 down up incorrect
VEDL.BSE Vedanta Limited 20230316 0 277.85 279 268.75 275.15 745037 275.15 down down correct
VENKYS.BSE Venky's (India) Limited 20230316 0 1575.8 1575.8 1541.4 1557.45 1530 1557.45 down down correct
VERITAS.BSE Veritas (India) Limited 20230316 0 167.95 167.95 167.95 167.95 1050 167.95
VERTEX.BSE Vertex Securities Limited 20230316 0 1.99 2.08 1.9 1.9 12130 1.9 down down correct
VHL.BSE Vardhman Holdings Limited 20230316 0 2654.95 2688.05 2612.95 2665 78 2665 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230316 0 350 354.8 340 348.35 3067 348.35 down down correct
VIPIND.BSE VIP Industries Limited 20230316 0 572 573.5 553.9 569.35 6769 569.35 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230316 0 170.45 173 165 171.75 607 171.75 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230316 0 30.25 33.3 30.25 31 13797 31 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230316 0 0.83 0.87 0.83 0.83 41556 0.83
VISAKAIND.BSE Visaka Industries Limited 20230316 0 364.5 364.5 355.45 362.1 2372 362.1 down up incorrect
VISHALBL.BSE Vishal Bearings Limited 20230316 0 139.49 140.14 135.6 140.14 73064 140.14 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230316 0 261.8 267.95 260.05 261.6 3099 261.6 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230316 0 9.12 9.79 9.12 9.73 20961 9.73 up up correct
VIVIDIND.BSE Vivid Global Industries Limited 20230316 0 21.01 21.01 20.1 20.96 1032 20.96 down down correct
VLSFINANCE.BSE VLS Finance Limited 20230316 0 178.1 179.85 176.65 178.75 12749 178.75 up up correct
VMS.BSE VMS Industries Limited 20230316 0 12.9 14.89 12.76 13.19 3913 13.19 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230316 0 1035 1037.5 1000.05 1022.55 830 1022.55 down down correct
VOLTAS.BSE Voltas Limited 20230316 0 870.05 884.15 863.7 880.85 21727 880.85 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230316 0 355.1 371.85 345.55 368.15 17172 368.15 up up correct
VSTIND.BSE VST Industries Limited 20230316 0 3097.25 3155.8 3068.6001 3154.1001 110 3154.1001 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230316 0 2138.5 2167.3 2112.2 2130.8 174 2130.8 down down correct
VTL.BSE Vardhman Textiles Limited 20230316 0 304.15 308.25 295.05 301.35 48085 301.35 down down correct
WABAG.BSE VA Tech Wabag Limited 20230316 0 315.05 322.8 312.45 319.75 62705 319.75 up down incorrect
WAGEND.BSE Wagend Infra Venture Limited 20230316 0 0.8 0.81 0.77 0.77 68878 0.77 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230316 0 53.99 56.44 53.39 56.13 78784 56.13 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230316 0 51 51 47.2 51 2192 51
WARRENTEA.BSE Warren Tea Limited 20230316 0 57.6 57.6 56.02 56.37 3508 56.37 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230316 0 76.8 76.8 72.7 74.87 24885 74.87 down down correct
WELCORP.BSE Welspun Corp Limited 20230316 0 198.35 200.4 191 197.15 77169 197.15 down down correct
WENDT.BSE Wendt (India) Limited 20230316 0 8015.2998 8420 7857 8396.5996 77 8396.5996 up down incorrect
WESTLIFE.BSE Westlife Development Limited 20230316 0 673.45 686 669.2 681.55 4487 681.55 up up correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230316 0 1320 1349 1306.75 1339.45 17234 1339.45 up down incorrect
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230316 0 19.95 20 19.35 19.77 1123 19.77 down up incorrect
WINDMACHIN.BSE Windsor Machines Limited 20230316 0 39.4 39.6 38.1 38.99 13018 38.99 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230316 0 48.5 51.8 48 49.83 9926 49.83 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230316 0 135 141.4 135 141.4 25 141.4 up up correct
WOCKPHARMA.BSE Wockhardt Limited 20230316 0 171.05 172.7 165.45 171.2 80036 171.2 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230316 0 3.87 3.87 3.87 3.87 101 3.87
XCHANGING.BSE Xchanging Solutions Limited 20230316 0 59.3 59.3 57.5 58.59 22196 58.59 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230316 0 23.66 24.17 23.21 23.65 5080 23.65 down up incorrect
YAMNINV.BSE Yamini Investments Company Limited 20230316 0 0.66 0.68 0.64 0.66 447758 0.66
YASHMGM.BSE Yash Management & Satellite Ltd 20230316 0 15.69 16.01 14.49 15.64 46036 15.64 down down correct
YASHO.BSE Yasho Industries Limited 20230316 0 1331.35 1340 1290 1327.6 6918 1327.6 down down correct
YESBANK.BSE Yes Bank Limited 20230316 0 15.36 15.39 14.81 14.89 38462547 14.89 down up incorrect
YOGISUNG.BSE Yogi Infra Projects Limited 20230316 0 3.59 3.59 3.35 3.35 4950 3.35 down up incorrect
YUKEN.BSE Yuken India Limited 20230316 0 500.65 522 446 504.1 1119 504.1 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230316 0 14 14 14 14 5 14
ZEEL.BSE Zee Entertainment Enterprises Limited 20230316 0 188.15 207.95 187.5 206.55 1323212 206.55 up up correct
ZEELEARN.BSE Zee Learn Limited 20230316 0 3.64 4.01 3.63 4.01 576379 4.01 up up correct
ZENITHHE.BSE Zenith Healthcare Limited 20230316 0 3.96 4.12 3.83 3.87 31378 3.87 down down correct

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