CollectAI

close-bse_india_stocks

2023/03/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230320 0 20.79 21.7 20.28 20.45 2446 20.45 down down correct
500002.BSE ABB India Limited 20230320 0 3260.05 3326.8 3260.05 3298.25 5016 3298.25 up up correct
500003.BSE Aegis Logistics Limited 20230320 0 377 388.35 352.35 359.75 118399 359.75 down down correct
500014.BSE Apple Finance Limited 20230320 0 4.8 4.85 4.23 4.44 64928 4.44 down down correct
500016.BSE Aruna Hotels Limited 20230320 0 12.8 13.38 12.71 13.37 2243 13.37 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230320 0 62.64 62.64 60.41 61.47 350965 61.47 down down correct
500023.BSE Asian Hotels (North) Limited 20230320 0 85.95 85.95 69.52 73.03 182 73.03 down up incorrect
500028.BSE ATV Projects India Limited 20230320 0 7.5 7.9 7.46 7.46 21702 7.46 down down correct
500029.BSE Autolite (India) Limited 20230320 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230320 0 1070.3 1093 1051 1085.65 16627 1085.65 up down incorrect
500032.BSE Bajaj Hindusthan Sugar Limited 20230320 0 12.84 12.84 12.45 12.55 1141086 12.55 down down correct
500033.BSE Force Motors Limited 20230320 0 1198 1205.65 1169 1183.05 21580 1183.05 down down correct
500038.BSE Balrampur Chini Mills Limited 20230320 0 381 389 356.35 361.85 292559 361.85 down down correct
500040.BSE Century Textiles and Industries Limited 20230320 0 668.15 682 666.9 675.55 16421 675.55 up up correct
500041.BSE Bannari Amman Sugars Limited 20230320 0 2712.4 2770 2700.05 2722.7 30 2722.7 up up correct
500042.BSE BASF India Limited 20230320 0 2255.25 2269 2230 2251.6 1422 2251.6 down down correct
500048.BSE BEML Limited 20230320 0 1213.9 1218.4 1180.55 1200.4 3308 1200.4 down down correct
500049.BSE Bharat Electronics Limited 20230320 0 93.33 93.33 91.8 92.63 263988 92.0288 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230320 0 100 101.4 97.15 98.65 33326 98.65 down down correct
500058.BSE Bihar Sponge Iron Limited 20230320 0 8.85 8.99 8.75 8.79 24471 8.79 down down correct
500067.BSE Blue Star Limited 20230320 0 1440 1475.7 1395.95 1448.2 8330 1448.2 up up correct
500068.BSE Disa India Limited 20230320 0 7912.55 7966.95 7880 7966.95 41 7966.95 up up correct
500069.BSE BNK Capital Markets Limited 20230320 0 215.2 217.2 215.2 217.2 59 217.2 up up correct
500074.BSE BPL Limited 20230320 0 55.5 56.42 54.45 55.03 10075 55.03 down down correct
500078.BSE Oriental Aromatics Limited 20230320 0 352 365.95 340.4 346.6 1215 346.6 down down correct
500083.BSE Century Extrusions Limited 20230320 0 8.75 9 8.55 8.8 52809 8.8 up down incorrect
500084.BSE CESC Limited 20230320 0 70.4 70.4 68.05 68.15 227806 68.15 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230320 0 261 273.05 261 269.35 66834 269.35 up up correct
500087.BSE Cipla Limited 20230320 0 874.3 877 862.05 867.25 284532 867.25 down down correct
500089.BSE DIC India Limited 20230320 0 379.5 388.4 366 388.15 592 388.15 up down incorrect
500092.BSE CRISIL Limited 20230320 0 2998.5 3074.2 2985 3063.95 3823 3042.0129 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230320 0 287.9 291.55 276.9 286.9 210524 286.9 down down correct
500096.BSE Dabur India Limited 20230320 0 528.2 537.8 528.2 537.05 21132 537.05 up up correct
500101.BSE Arvind Limited 20230320 0 83.5 84 82.41 82.77 19331 82.77 down up incorrect
500102.BSE Ballarpur Industries Limited 20230320 0 0.65 0.68 0.62 0.66 950950 0.66 up up correct
500103.BSE Bharat Heavy Electricals Limited 20230320 0 76 76.3 73.63 74.28 591006 74.28 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230320 0 245.65 248.9 242.7 247.55 303521 247.55 up up correct
500106.BSE IFCI Limited 20230320 0 10.15 10.41 9.97 10.03 2041079 10.03 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230320 0 19.06 19.14 18.66 18.88 159542 18.88 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230320 0 58.81 59.95 55.68 56.35 289203 56.35 down down correct
500111.BSE Reliance Capital Limited 20230320 0 8.81 9.02 8.74 8.86 164704 8.86 up up correct
500113.BSE Steel Authority of India Limited 20230320 0 88.42 88.5 85.45 86.53 930504 85.5216 down down correct
500116.BSE IDBI Bank Limited 20230320 0 46.49 46.69 44.51 45.17 1088523 45.17 down down correct
500117.BSE DCW Limited 20230320 0 47.07 47.38 45.4 45.6 77361 45.6 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230320 0 212 215.75 208.25 210.4 32111 210.4 down down correct
500120.BSE Diamines and Chemicals Limited 20230320 0 437.45 444.2 422 427.05 6448 427.05 down down correct
500123.BSE ELANTAS Beck India Limited 20230320 0 4849 5055 4745 4966.15 575 4966.15 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230320 0 494.5 498.25 487 491.35 7440 491.35 down down correct
500128.BSE Electrosteel Castings Limited 20230320 0 32.85 33.65 32.65 32.94 63184 32.94 up up correct
500133.BSE ESAB India Limited 20230320 0 3686.05 3686.05 3550 3563.85 590 3563.85 down down correct
500135.BSE EPL Limited 20230320 0 154.3 155.95 153.05 154.1 15689 154.1 down down correct
500142.BSE FGP Limited 20230320 0 6.15 6.15 6.01 6.05 3224 6.05 down down correct
500144.BSE Finolex Cables Limited 20230320 0 804.9 818 783.95 797.25 25074 797.25 down down correct
500148.BSE Uflex Limited 20230320 0 366.35 366.35 340.05 341.3 18390 341.3 down down correct
500153.BSE Ganesh Benzoplast Limited 20230320 0 159.65 160.65 156 157.9 15215 157.9 down up incorrect
500160.BSE GTL Limited 20230320 0 5.15 5.2 5.08 5.09 32263 5.09 down down correct
500163.BSE Godfrey Phillips India Limited 20230320 0 1950 1970 1875.05 1888.5 4636 1888.5 down up incorrect
500165.BSE Kansai Nerolac Paints Limited 20230320 0 395 397.6 389.3 391.7 7942 391.7 down down correct
500166.BSE Goodricke Group Limited 20230320 0 180.7 180.75 171.1 177.55 3907 177.55 down down correct
500168.BSE Goodyear India Limited 20230320 0 1084 1120 1068.7 1091.45 5370 1091.45 up up correct
500170.BSE GTN Industries Limited 20230320 0 31.3 31.3 28.52 28.75 18938 28.75 down up incorrect
500171.BSE GHCL Limited 20230320 0 513.25 515.5 499.2 505.2 20196 505.2 down down correct
500173.BSE GFL Ltd. 20230320 0 55.05 57.25 53.7 55.37 9876 55.37 up up correct
500183.BSE HFCL Limited 20230320 0 62.3 63 61.12 62.27 5334546 62.27 down up incorrect
500185.BSE Hindustan Construction Company Limited 20230320 0 14.8 14.8 14.31 14.52 4088616 14.52 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230320 0 127.9 128.95 124.55 125.6 17416 125.6 down down correct
500187.BSE HSIL Limited 20230320 0 374.7 374.7 359.1 364.4 9800 364.4 down down correct
500191.BSE HMT Limited 20230320 0 23.5 24.69 23.5 24.43 1818 24.43 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230320 0 2 2.05 1.91 1.92 11338 1.92 down down correct
500206.BSE Margo Finance Limited 20230320 0 29.23 30.03 29.23 29.61 243 29.61 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20230320 0 2455.7 2463.55 2403.15 2427.95 16727 2427.95 down down correct
500213.BSE International Travel House Limited 20230320 0 199.85 199.95 195.45 199.3 601 199.3 down down correct
500214.BSE Ion Exchange (India) Limited 20230320 0 3194.25 3250 3073.3 3133.65 1658 3133.65 down down correct
500220.BSE Jasch Industries Limited 20230320 0 149 149 136 139.55 5541 139.55 down down correct
500223.BSE JCT Limited 20230320 0 1.91 1.96 1.82 1.9 1709363 1.9 down down correct
500227.BSE Jindal Poly Films Limited 20230320 0 546 549.35 528.5 534.2 33888 534.2 down down correct
500228.BSE JSW Steel Limited 20230320 0 665.1 671.9 660.05 668.7 31874 668.7 up up correct
500231.BSE Umang Dairies Limited 20230320 0 55.5 57.55 54.9 55 335 55 down up incorrect
500236.BSE Kanel Industries Limited 20230320 0 1.67 1.75 1.59 1.74 17224 1.74 up up correct
500239.BSE K G Denim Limited 20230320 0 25.25 28.6 24.2 24.38 6401 24.38 down down correct
500241.BSE Kirloskar Brothers Limited 20230320 0 377.55 379.95 371.05 372.4 4573 372.4 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230320 0 453 453.05 436.2 445.9 28793 445.9 down down correct
500248.BSE Krishna Filament Industries Limited 20230320 0 2.82 2.82 2.68 2.72 2808 2.72 down down correct
500249.BSE KSB Limited 20230320 0 2052.45 2081.05 2036.3 2054.05 1540 2054.05 up up correct
500257.BSE Lupin Limited 20230320 0 650 653.7 641 646.2 35204 646.2 down down correct
500264.BSE Mafatlal Industries Limited 20230320 0 45.12 46.34 44.1 45.8 36216 45.8 up up correct
500265.BSE Maharashtra Seamless Limited 20230320 0 340.65 349.5 340 343.85 16232 343.85 up down incorrect
500266.BSE Maharashtra Scooters Ltd 20230320 0 4185 4288 4185 4263.25 142 4263.25 up up correct
500267.BSE Majestic Auto Limited 20230320 0 144 151.45 140.5 146.85 5563 146.85 up down incorrect
500271.BSE Max Financial Services Limited 20230320 0 635.85 647.45 611.3 616.3 28411 616.3 down down correct
500280.BSE Century Enka Limited 20230320 0 353 355 349 352.1 2026 352.1 down down correct
500284.BSE Lords Chloro Alkali Limited 20230320 0 159.6 161 152.5 157.1 6051 157.1 down down correct
500285.BSE SpiceJet Limited 20230320 0 33.1 34.87 32.8 34.32 369607 34.32 up down incorrect
500288.BSE Morepen Laboratories Limited 20230320 0 24.7 25.39 24.7 25.05 204072 25.05 up down incorrect
500298.BSE National Peroxide Limited 20230320 0 1335 1340 1317 1330.9 4826 1330.9 down down correct
500300.BSE Grasim Industries Limited 20230320 0 1584 1596.1 1563 1592.1 10182 1592.1 up up correct
500304.BSE NIIT Limited 20230320 0 344.8 347.8 329.45 331.85 24910 331.85 down down correct
500306.BSE Jaykay Enterprises Limited 20230320 0 48.3 50.75 48.3 49.07 25530 49.07 up down incorrect
500307.BSE Nirlon Limited 20230320 0 353 355.9 346 351 2069 351 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230320 0 151.15 154.1 151.15 152.15 271002 152.15 up up correct
500313.BSE Oil Country Tubular Limited 20230320 0 15.38 15.38 14.72 14.74 4339 14.74 down down correct
500314.BSE Oriental Hotels Limited 20230320 0 77.8 79.11 76.75 77.07 93629 77.07 down down correct
500317.BSE Oswal Agro Mills Limited 20230320 0 27.25 28.14 26.31 26.66 18242 26.66 down up incorrect
500319.BSE Indian Sucrose Limited 20230320 0 55.59 56.8 54 55.07 17883 55.07 down down correct
500330.BSE Raymond Limited 20230320 0 1266.3 1288 1251.8 1257.5 47277 1257.5 down down correct
500331.BSE Pidilite Industries Limited 20230320 0 2340 2378 2326 2372.05 10546 2372.05 up up correct
500333.BSE Pix Transmissions Limited 20230320 0 741.95 752.5 737.05 745 2533 745 up up correct
500335.BSE Birla Corporation Limited 20230320 0 854.15 884.25 850 877.8 8510 877.8 up down incorrect
500336.BSE Surya Roshni Limited 20230320 0 663 677.35 650.65 667.35 14252 667.35 up up correct
500338.BSE Prism Johnson Limited 20230320 0 103.7 103.9 101.75 102.5 17769 102.5 down down correct
500339.BSE Rain Industries Limited 20230320 0 156.85 159.2 152.65 154.85 65323 154.85 down down correct
500343.BSE AMJ Land Holdings Limited 20230320 0 22.25 23.35 21.5 22.34 8878 22.34 up up correct
500346.BSE Punjab Communications Limited 20230320 0 30.5 30.5 29.1 30.44 707 30.44 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230320 0 38.91 40.45 37.1 37.85 4557 37.85 down down correct
500355.BSE Rallis India Limited 20230320 0 193 204.2 191.8 203.2 48301 203.2 up down incorrect
500356.BSE Shree Rama Newsprint Limited 20230320 0 11.2 11.85 10.9 10.96 38654 10.96 down down correct
500357.BSE Rama Paper Mills Limited 20230320 0 30 31.95 30 31.68 400 31.68 up up correct
500358.BSE Rama Petrochemicals Limited 20230320 0 3.75 3.75 3.75 3.75 1515 3.75
500360.BSE Rapicut Carbides Limited 20230320 0 49.8 49.8 44 46 486 46 down up incorrect
500365.BSE Welspun Specialty Solutions Limited 20230320 0 18.69 19 18.07 18.94 572970 18.94 up up correct
500366.BSE Rolta India Limited 20230320 0 2.32 2.32 2.22 2.22 24254 2.22 down down correct
500367.BSE Rubfila International Limited 20230320 0 66.9 67.7 66.16 67.4 29761 67.4 up up correct
500370.BSE Salora International Limited 20230320 0 32.25 32.25 30.11 31.66 11708 31.66 down down correct
500380.BSE JK Lakshmi Cement Limited 20230320 0 678.85 696.2 678.85 692.6 4876 692.6 up up correct
500387.BSE Shree Cement Limited 20230320 0 25132.95 25250 24775.55 25107.3 579 25107.3 down down correct
500390.BSE Reliance Infrastructure Limited 20230320 0 149.9 154.55 145 148.1 754788 148.1 down down correct
500402.BSE SPML Infra Limited 20230320 0 21.76 22.49 20.97 21.06 4101 21.06 down up incorrect
500403.BSE Sundram Fasteners Limited 20230320 0 975.8 978.85 961.9 967 3956 967 down up incorrect
500404.BSE Sunflag Iron and Steel Company Limited 20230320 0 153.85 162.85 151.05 153.2 695610 153.2 down down correct
500405.BSE Supreme Petrochem Limited 20230320 0 365 365 352.05 354.5 2100 354.5 down up incorrect
500407.BSE Swaraj Engines Limited 20230320 0 1528.15 1540.7 1518.3 1519.15 377 1519.15 down down correct
500408.BSE Tata Elxsi Limited 20230320 0 6136.8 6184.4 5991.3 6034.6 7048 6034.6 down down correct
500410.BSE ACC Limited 20230320 0 1724 1730.3 1676.65 1697.05 28836 1697.05 down down correct
500411.BSE Thermax Limited 20230320 0 2289.8 2303.4 2243.05 2257.4 4048 2257.4 down down correct
500412.BSE Thirumalai Chemicals Limited 20230320 0 175.3 177.7 172.25 175.3 46206 175.3
500414.BSE Timex Group India Limited 20230320 0 123.35 127.95 120 124.1 41991 124.1 up up correct
500418.BSE Tokyo Plast International Limited 20230320 0 92.95 92.95 92.95 92.95 5 92.95
500420.BSE Torrent Pharmaceuticals Limited 20230320 0 1532.25 1532.3 1501.25 1522.1 3730 1522.1 down down correct
500422.BSE Transchem Limited 20230320 0 21.9 21.9 20.51 21 3710 21 down up incorrect
500425.BSE Ambuja Cements Limited 20230320 0 374.25 376.4 360.35 365.5 387926 365.5 down down correct
500426.BSE UTL Industries Limited 20230320 0 1.8 1.86 1.74 1.77 41209 1.77 down down correct
500429.BSE Uniphos Enterprises Limited 20230320 0 157 157 145 149.65 6691 149.65 down down correct
500456.BSE Pasupati Acrylon Limited 20230320 0 27.5 27.55 26.85 26.86 5153 26.86 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230320 0 13940 13940 13450 13572.9 162 13572.9 down down correct
500460.BSE Mukand Limited 20230320 0 137 137 133.1 135.95 22044 135.95 down down correct
500463.BSE AGC Networks Limited 20230320 0 88.45 90 84.9 85.25 3705 85.25 down up incorrect
500464.BSE Ucal Fuel Systems Limited 20230320 0 114.95 114.95 110.8 111.5 1975 111.5 down down correct
500472.BSE SKF India Limited 20230320 0 4269.1 4345.05 4269.1 4314.45 509 4314.45 up up correct
500540.BSE Premier Limited 20230320 0 2.2 2.2 2.09 2.2 7833 2.2
500550.BSE Siemens Limited 20230320 0 3280 3307.5 3263.75 3293.45 4708 3293.45 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230320 0 584.35 601.35 581.9 588.8 10120 588.8 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230320 0 582 582.7 552.7 555.25 79225 555.25 down down correct
500655.BSE Garware Polyester Limited 20230320 0 551 554.8 538.95 539.55 4482 539.55 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230320 0 1261 1285 1261 1281.75 3689 1281.75 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230320 0 522.15 526.8 515.3 523.9 45415 523.9 up up correct
500672.BSE Novartis India Limited 20230320 0 566.05 568.8 555.5 557.7 1257 557.7 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230320 0 123.05 124.95 122.05 122.5 100686 122.5 down down correct
500696.BSE Hindustan Unilever Ltd 20230320 0 2445 2516 2425 2510.5 60556 2510.5 up up correct
500730.BSE NOCIL Limited 20230320 0 208.95 210 205.35 206.65 42050 206.65 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230320 0 77.4 77.4 72.45 73.98 32029 73.98 down down correct
500790.BSE Nestlé India Limited 20230320 0 18700 18989 18658 18933.05 622 18933.05 up up correct
500800.BSE Tata Consumer Products Limited 20230320 0 698.95 703.8 691.5 702.2 47646 702.2 up down incorrect
500825.BSE Britannia Industries Limited 20230320 0 4355.05 4362.55 4263.65 4328.55 4231 4328.55 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230320 0 1489.95 1509.75 1482.1 1497.25 11197 1497.25 up up correct
500875.BSE ITC Limited 20230320 0 371.65 379.2 371.65 378.75 440836 378.75 up up correct
500890.BSE Modi Rubber Limited 20230320 0 62.5 62.5 59.7 60.5 22 60.5 down up incorrect
500940.BSE Finolex Industries Limited 20230320 0 159.25 162.95 158 160.15 43757 160.15 up up correct
501148.BSE Dalal Street Investments Limited 20230320 0 274.05 274.05 263.35 263.35 184 263.35 down up incorrect
501150.BSE Centrum Capital Limited 20230320 0 20 20.32 18.25 19.86 195542 19.86 down up incorrect
501242.BSE TCI Finance Limited 20230320 0 3.59 3.59 3.59 3.59 0 3.59
501298.BSE Industrial & Prudential Investment Company Limited 20230320 0 1923 1948.95 1840.4 1846 29 1846 down down correct
501301.BSE Tata Investment Corporation Limited 20230320 0 1900.05 1950 1900.05 1935.05 2378 1935.05 up up correct
501370.BSE Walchand PeopleFirst Limited 20230320 0 110.4 115 110.4 112.2 93 112.2 up up correct
501391.BSE W.H. Brady & Company Limited 20230320 0 248 259.4 240 259.4 111 259.4 up up correct
501421.BSE TechNVision Ventures Limited 20230320 0 211 211 211 211 0 211
501423.BSE Shaily Engineering Plastics Limited 20230320 0 970.05 998.8 870 972.5 1204 972.5 up down incorrect
501425.BSE The Bombay Burmah Trading Corporation Limited 20230320 0 862.75 862.75 845.5 850.85 777 850.85 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230320 0 660 660 660 660 1 660
501700.BSE IndiaNivesh Limited 20230320 0 50.8 50.8 48.05 48.05 3314 48.05 down down correct
501831.BSE Coastal Corporation Limited 20230320 0 195 207 195 199.5 3960 199.5 up down incorrect
502137.BSE Deccan Cements Limited 20230320 0 417 427.45 409.65 426.2 3018 426.2 up up correct
502168.BSE NCL Industries Limited 20230320 0 171.75 171.75 167.05 170.9 1892 170.9 down down correct
502175.BSE Saurashtra Cement Limited 20230320 0 53.1 53.75 51.56 51.77 36791 51.77 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230320 0 60.3 62.5 60.3 61.88 8883 61.88 up up correct
502281.BSE Triveni Glass Limited 20230320 0 20.5 21.19 20.5 21.19 9050 21.19 up up correct
502294.BSE Nilachal Refractories Limited 20230320 0 34.5 38.5 34.5 38.5 109 38.5 up up correct
502330.BSE Andhra Paper Limited 20230320 0 408.6 410.9 398.7 404 2045 404 down down correct
502448.BSE Rollatainers Limited 20230320 0 1.04 1.06 1.02 1.02 88400 1.02 down up incorrect
502450.BSE Seshasayee Paper and Boards Limited 20230320 0 242.05 243.3 235.35 240.2 3832 240.2 down down correct
502589.BSE Vapi Enterprise Limited 20230320 0 89 89 87 89 354 89
502820.BSE DCM Limited 20230320 0 77.7 77.7 72.95 74.05 2979 74.05 down down correct
502865.BSE Forbes & Company Limited 20230320 0 629.4 635 610 627.3 10296 627.3 down up incorrect
502873.BSE H.P. Cotton Textile Mills Limited 20230320 0 86 87.5 82.01 86 6301 86
502901.BSE Jamshri Realty Limited 20230320 0 3810 3810 3810 3810 3 3810
502986.BSE Vardhman Textiles Limited 20230320 0 291.15 299 291.15 296.4 22916 296.4 up up correct
503100.BSE The Phoenix Mills Limited 20230320 0 1267.95 1302 1250.1 1293.7 4924 1293.7 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230320 0 283 287.95 276 278.5 3091 278.5 down down correct
503127.BSE Raja Bahadur International Limited 20230320 0 3399 3399 3235.05 3244 10 3244 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230320 0 165 168.25 161.85 167.3 1904 167.3 up up correct
503229.BSE Simplex Realty Limited 20230320 0 71.36 75.96 71.32 75.26 337 75.26 up up correct
503310.BSE Swan Energy Limited 20230320 0 228.9 234.35 222.65 224.45 57067 224.45 down down correct
503349.BSE The Victoria Mills Limited 20230320 0 2324.95 2324.95 2278.05 2278.7 5 2278.7 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230320 0 10.45 10.57 10.02 10.37 8895 10.37 down down correct
503722.BSE Banswara Syntex Limited 20230320 0 125.1 126.2 122 124.35 1121 124.35 down down correct
503804.BSE Shri Dinesh Mills Limited 20230320 0 529 529 510.4 514 258 514 down down correct
503806.BSE SRF Limited 20230320 0 2285.1 2317.1 2285.1 2303.85 6885 2303.85 up up correct
503811.BSE Siyaram Silk Mills Limited 20230320 0 434.85 436.65 416 432.75 2700 432.75 down down correct
503816.BSE Swadeshi Polytex Limited 20230320 0 42.05 42.95 41.01 42.02 1283 42.02 down down correct
503960.BSE Bharat Bijlee Limited 20230320 0 2509.65 2509.65 2395.4 2424.6 1230 2424.6 down down correct
504028.BSE GEE Limited 20230320 0 65 68 64.1 65.12 33497 65.12 up up correct
504058.BSE Indo National Limited 20230320 0 320.7 326.1 309 315.3 665 315.3 down down correct
504067.BSE Zensar Technologies Limited 20230320 0 277.65 277.65 264.25 270.25 108981 270.25 down down correct
504076.BSE Jyoti Limited 20230320 0 15.3 16.29 15.25 16.06 6845 16.06 up up correct
504084.BSE Kaycee Industries Limited 20230320 0 6726 7094.85 6725.7 6751.25 16 6751.25 up down incorrect
504092.BSE Indokem Limited 20230320 0 95.5 95.9 90.25 95.9 6079 95.9 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230320 0 231.5 232.95 226 228.3 2106 228.3 down down correct
504112.BSE Nelco Limited 20230320 0 535 535 503.25 518.45 19489 518.45 down down correct
504132.BSE Permanent Magnets Limited 20230320 0 702 725 694 723.65 5659 723.65 up down incorrect
504176.BSE High Energy Batteries (India) Limited 20230320 0 317 318.55 293.8 302.15 7358 302.15 down down correct
504180.BSE The Standard Batteries Limited 20230320 0 27.35 27.75 26.7 26.95 1978 26.95 down down correct
504220.BSE W.S. Industries (India) Limited 20230320 0 22.51 22.51 22.51 22.51 6211 22.51
504240.BSE Delton Cables Limited 20230320 0 68.85 73.75 68.65 68.67 3271 68.67 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230320 0 775 785 760.5 763.05 921 763.05 down up incorrect
504286.BSE Delta Manufacturing Limited 20230320 0 66.95 66.95 65.1 65.14 225 65.14 down down correct
504340.BSE Confidence Finance and Trading Limited 20230320 0 8.63 8.63 8.63 8.63 114 8.63
504351.BSE Empower India Limited 20230320 0 0.23 0.23 0.23 0.23 972965 0.23
504378.BSE Nyssa Corporation Limited 20230320 0 4.2 4.2 3.85 4.02 13810 4.02 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230320 0 910.2 970 910 912.6 424 912.6 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230320 0 1055 1094.15 985 1046.15 5043 1046.15 down down correct
504646.BSE Bhagwati Autocast Limited 20230320 0 284 284 269.95 269.95 268 269.95 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230320 0 1.71 1.89 1.71 1.72 11204 1.72 up up correct
504786.BSE Investment & Precision Castings Limited 20230320 0 304 304 294 299.15 436 299.15 down down correct
504810.BSE Informed Technologies India Limited 20230320 0 46 46.99 43.01 46.14 991 46.14 up up correct
504840.BSE Kaira Can Company Limited 20230320 0 2252 2255 2211 2245.6 38 2245.6 down down correct
504879.BSE Orient Abrasives Limited 20230320 0 23.6 24.3 23.1 23.64 3992 23.64 up up correct
504882.BSE National Standard (india) Ltd 20230320 0 4443.95 4443.95 4150 4208 110 4208 down down correct
504908.BSE Duncan Engineering Limited 20230320 0 353.6 360 353.6 360 4935 360 up up correct
504959.BSE Stovec Industries Limited 20230320 0 2033 2050 2000 2005.3 1527 2005.3 down down correct
504961.BSE Tayo Rolls Limited 20230320 0 60.5 61.78 57.55 60.51 3337 60.51 up up correct
504966.BSE The Tinplate Company of India Limited 20230320 0 315.75 316.55 307.05 309.85 13563 309.85 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230320 0 550.05 566.45 538.95 552.35 4276 552.35 up down incorrect
504988.BSE Welcast Steels Limited 20230320 0 550.05 606.95 550 606.95 102 606.95 up up correct
505029.BSE Atlas Cycles (Haryana) Limited 20230320 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230320 0 759.9 759.95 745.05 749.6 697 749.6 down down correct
505075.BSE Setco Automotive Limited 20230320 0 7.42 7.42 6.58 6.83 84736 6.83 down down correct
505141.BSE Scooters India Limited 20230320 0 28.4 28.76 27.16 28.19 850 28.19 down down correct
505160.BSE Talbros Automotive Components Limited 20230320 0 402 425.5 402 411.75 1455 411.75 up up correct
505163.BSE ZF Steering Gear (India) Limited 20230320 0 390 399.8 377.8 384.8 2675 384.8 down up incorrect
505192.BSE SML Isuzu Limited 20230320 0 684 694.5 664 683.25 662 683.25 down down correct
505196.BSE TIL Limited 20230320 0 148.65 149.3 141.5 144 190 144 down up incorrect
505200.BSE Eicher Motors Limited 20230320 0 2979.95 2980.05 2910 2952.35 9887 2952.35 down down correct
505242.BSE Dynamatic Technologies Limited 20230320 0 2625.95 2680 2598.8 2615.35 410 2615.35 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230320 0 52.48 52.96 50.8 52.49 809 52.49 up up correct
505255.BSE GMM Pfaudler Limited 20230320 0 1482.6 1554.65 1482.6 1538.7 6321 1538.7 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230320 0 824.3 824.3 804 809.6 373 809.6 down down correct
505355.BSE Nesco Limited 20230320 0 517 517 505.25 510.55 16142 510.55 down down correct
505358.BSE Integra Engineering India Limited 20230320 0 113.1 117.8 111.23 116.5 32503 116.5 up down incorrect
505368.BSE Revathi Equipment Limited 20230320 0 1243.5 1243.5 1179.4 1225.95 188 1225.95 down up incorrect
505509.BSE Responsive Industries Limited 20230320 0 119.6 120.15 115.25 116.4 209 116.4 down up incorrect
505523.BSE Maharashtra Corporation Limited 20230320 0 1.54 1.56 1.53 1.53 391889 1.53 down up incorrect
505533.BSE Westlife Development Limited 20230320 0 690 720 669.75 689 6915 689 down down correct
505590.BSE SVP Global Ventures Limited 20230320 0 16.59 16.59 15.23 15.23 134850 15.23 down up incorrect
505650.BSE Skyline Millars Limited 20230320 0 10.5 11.19 10.01 10.59 5960 10.59 up up correct
505681.BSE Bimetal Bearings Limited 20230320 0 395.55 395.55 379.15 380.45 728 380.45 down down correct
505693.BSE La Tim Metal & Industries Limited 20230320 0 7.2 7.71 6.91 7.01 88147 7.01 down up incorrect
505700.BSE Elecon Engineering Company Limited 20230320 0 386 386.05 377.6 381.4 27733 381.4 down down correct
505712.BSE Him Teknoforge Limited 20230320 0 76.95 80 75.29 78.43 1940 78.43 up up correct
505714.BSE Gabriel India Limited 20230320 0 145 147.9 138.8 139.95 65429 139.95 down down correct
505720.BSE Hercules Hoists Limited 20230320 0 196 197.3 195.2 196.65 311 196.65 up up correct
505726.BSE IFB Industries Limited 20230320 0 805.5 817.7 805.5 807.05 308 807.05 up up correct
505729.BSE Singer India Limited 20230320 0 63 63 59.5 60.2 88623 60.2 down down correct
505737.BSE International Combustion (India) Limited 20230320 0 414.5 420 404.25 411.35 2576 411.35 down down correct
505750.BSE Jost's Engineering Company Limited 20230320 0 620 630 615.05 630 420 630 up up correct
505790.BSE Schaeffler India Limited 20230320 0 2780.25 2805.5 2743.2 2750.75 2220 2750.75 down down correct
505800.BSE Rane Holdings Limited 20230320 0 868 869.95 840 851.75 165 851.75 down down correct
505827.BSE SNL Bearings Limited 20230320 0 259.8 259.8 240.1 254.7 482 254.7 down down correct
505840.BSE Jaipan Industries Limited 20230320 0 29.1 31 28.55 30.05 32752 30.05 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230320 0 101 102 99.9 101 13280 101
505854.BSE TRF Limited 20230320 0 160.15 161.8 157.8 159.65 1497 159.65 down down correct
505872.BSE WPIL Limited 20230320 0 2279.95 2390.55 2279.95 2353.05 18645 2353.05 up up correct
505890.BSE Kennametal India Limited 20230320 0 2080.05 2149.2 2071.45 2126.45 11767 2126.45 up up correct
505893.BSE Hindustan Hardy Limited 20230320 0 225.1 249.95 225 231.7 901 231.7 up up correct
505978.BSE Triton Valves Limited 20230320 0 1499 1499 1462.05 1470.35 2908 1470.35 down up incorrect
506022.BSE Prakash Industries Limited 20230320 0 51.2 51.98 50.7 51.25 22872 51.25 up up correct
506074.BSE Arshiya Limited 20230320 0 6.82 6.92 6.42 6.46 429440 6.46 down up incorrect
506076.BSE Grindwell Norton Limited 20230320 0 1770 1825 1753 1811.35 3374 1811.35 up up correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230320 0 74.35 78 74.35 75.1 728 75.1 up up correct
506109.BSE Genesys International Corporation Limited 20230320 0 380 385.1 370.15 370.8 1358 370.8 down down correct
506146.BSE Visagar Polytex Limited 20230320 0 0.85 0.86 0.81 0.83 136286 0.83 down down correct
506184.BSE Kanani Industries Limited 20230320 0 6.5 7 6.5 6.7 18653 6.7 up up correct
506194.BSE Arihant Superstructures Limited 20230320 0 181 195 179.9 189.2 4953 189.2 up up correct
506197.BSE Bliss GVS Pharma Limited 20230320 0 71.3 76.99 71.3 75.18 13319 75.18 up up correct
506222.BSE INEOS Styrolution India Limited 20230320 0 897 922.7 879 885.7 28619 804.9984 down up incorrect
506235.BSE Alembic Limited 20230320 0 59.16 61.8 59.16 61 15307 61 up up correct
506248.BSE Amines & Plasticizers Limited 20230320 0 77.8 77.8 71 72.02 17094 72.02 down down correct
506260.BSE Anuh Pharma Limited 20230320 0 80.56 80.56 79.01 79.54 17222 79.54 down up incorrect
506261.BSE Modison Metals Limited 20230320 0 53.5 59.65 53.5 57.85 590 57.85 up up correct
506285.BSE Bayer CropScience Limited 20230320 0 4002.05 4079.6 3949.45 3962.8 914 3962.8 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230320 0 263.25 268.8 258 258 1000 258 down down correct
506480.BSE GOCL Corporation Limited 20230320 0 303.25 310.25 300.8 302.5 556 302.5 down down correct
506520.BSE Jayshree Chemicals Limited 20230320 0 5.96 6.06 5.65 5.67 12829 5.67 down down correct
506522.BSE J. L. Morison (India) Limited 20230320 0 1860 1860 1835 1841.8 75 1841.8 down down correct
506528.BSE Keltech Energies Limited 20230320 0 836.1 856 836.05 855.8 697 855.8 up down incorrect
506530.BSE Kemp and Company Limited 20230320 0 786 786 786 786 2 786
506532.BSE Nitta Gelatin India Limited 20230320 0 760 769.5 735.5 763.7 14171 763.7 up up correct
506590.BSE Phillips Carbon Black Limited 20230320 0 113.3 115.3 111.5 111.95 41778 111.95 down down correct
506605.BSE Polychem Limited 20230320 0 942 942 875 916.2 19 916.2 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230320 0 128.45 128.45 123 124.8 29905 124.8 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230320 0 367 395.4 367 393 10103 393 up up correct
506687.BSE Transpek Industry Limited 20230320 0 1610 1610 1562.1 1579.3 2130 1579.3 down up incorrect
506690.BSE Unichem Laboratories Limited 20230320 0 288.7 288.7 278.55 282.1 2681 282.1 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230320 0 114 114 110.05 110.3 412 110.3 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230320 0 50.61 52.97 50.55 50.58 7050 50.58 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230320 0 3355.6 3380 3322 3343.25 415 3343.25 down down correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230320 0 69.87 71.3 67.02 69.68 128536 69.68 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230320 0 29.25 30.47 29.25 29.25 1143 29.25
506879.BSE Gujarat Themis Biosyn Limited 20230320 0 623 677 606 663.7 12540 663.7 up up correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230320 0 58 58 54.3 55.8 2728 55.8 down down correct
506919.BSE Makers Laboratories Limited 20230320 0 100.65 124.9 100.65 114.65 4722 114.65 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230320 0 128.2 130 127 130 52 130 up up correct
507155.BSE Jagatjit Industries Limited 20230320 0 88 92.85 87.5 89 1848 89 up up correct
507180.BSE Kesar Enterprises Limited 20230320 0 57 69.48 57 61.18 504 61.18 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230320 0 8.89 8.89 8.74 8.74 1175 8.74 down down correct
507488.BSE G.M. Breweries Limited 20230320 0 547.9 549.2 541.55 542.8 679 542.8 down up incorrect
507490.BSE Rana Sugars Limited 20230320 0 21.75 22.2 21.52 21.75 43479 21.75
507498.BSE Piccadily Sugar & Allied Industries Limited 20230320 0 16.15 17.2 16.15 16.56 2630 16.56 up up correct
507508.BSE Riga Sugar Company Limited 20230320 0 6.07 6.07 5.51 6.06 2548 6.06 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230320 0 136.4 139.1 134.15 135.85 35545 135.85 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230320 0 340.05 346.65 337.2 342.05 3213 342.05 up up correct
507552.BSE Foods and Inns Limited 20230320 0 115.1 123.9 115.1 123.9 15107 123.9 up down incorrect
507580.BSE IVP Limited 20230320 0 115.95 121.75 114 114.75 726 114.75 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230320 0 95 99.7 94.3 95.6 14363 95.6 up up correct
507621.BSE Milkfood Limited 20230320 0 649 649 616 624 886 624 down down correct
507645.BSE Polson Limited 20230320 0 9603 9603 9552 9552.5 6 9552.5 down down correct
507685.BSE Wipro Limited 20230320 0 375.5 375.5 365.2 367.2 186317 367.2 down down correct
507690.BSE Orient Beverages Limited 20230320 0 115.5 116.4 114.55 114.55 5444 114.55 down down correct
507717.BSE Dhanuka Agritech Limited 20230320 0 657.95 657.95 642.3 647.2 1458 647.2 down down correct
507747.BSE TTK Healthcare Limited 20230320 0 865.05 874.4 851 871.7 182 871.7 up down incorrect
507753.BSE TGV SRAAC Limited 20230320 0 102.65 102.65 97 98.2 258291 98.2 down down correct
507759.BSE Lime Chemicals Limited 20230320 0 20 20.6 19.58 19.61 630 19.61 down down correct
507779.BSE Kanpur Plastipack Limited 20230320 0 81.45 82.35 81 81.05 621 81.05 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230320 0 115 118 110.7 111.4 2313 111.4 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230320 0 291.95 294.15 285.25 293.9 1362 293.9 up down incorrect
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230320 0 60.75 63.05 60.75 62.07 5212 62.07 up up correct
507813.BSE National Oxygen Limited 20230320 0 79 79 79 79 1172 79
507815.BSE Gillette India Limited 20230320 0 4201.15 4337.65 4169.3 4295.9 1962 4295.9 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230320 0 144.95 144.95 138.45 138.45 2 138.45 down down correct
507828.BSE Ansal Housing Limited 20230320 0 3.51 3.56 3 3.28 611835 3.28 down down correct
507836.BSE Mac Charles (India) Limited 20230320 0 360 364.7 352 352.55 7245 352.55 down down correct
507864.BSE Pioneer Investcorp Limited 20230320 0 31.75 31.75 30 31 146 31 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230320 0 34.2 35.6 32.49 32.49 680 32.49 down down correct
507878.BSE Unitech Limited 20230320 0 1.32 1.33 1.28 1.28 1464418 1.28 down down correct
507880.BSE VIP Industries Limited 20230320 0 563 582.25 563 572.55 4144 572.55 up up correct
507910.BSE Fiberweb (India) Limited 20230320 0 33.65 34.8 33.6 33.6 11096 33.6 down down correct
507912.BSE LKP Finance Limited 20230320 0 75.3 78.94 73.05 76.28 1213 76.28 up up correct
507944.BSE Bajaj Steel Industries Limited 20230320 0 1091 1099 1032 1051.6 6748 1051.6 down down correct
507948.BSE Key Corp Limited 20230320 0 43 47.25 42.75 47.25 385 47.25 up up correct
507960.BSE Gujarat Hotels Limited 20230320 0 127 134.9 127 133.65 632 133.65 up down incorrect
507966.BSE Ras Resorts and Apart Hotels Limited 20230320 0 33.44 33.44 33.42 33.42 12 33.42 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230320 0 37.45 37.45 28.9 30.15 7421 30.15 down down correct
507981.BSE Jindal Hotels Limited 20230320 0 41.34 41.65 39.11 39.74 24484 39.74 down down correct
507998.BSE Simmonds Marshall Limited 20230320 0 43.8 43.8 39.75 41.17 1524 41.17 down down correct
508136.BSE B & A Limited 20230320 0 250.15 252.1 248.25 249.95 1271 249.95 down down correct
508494.BSE Warren Tea Limited 20230320 0 56.3 58.5 55.05 55.89 2083 55.89 down down correct
508807.BSE IST Limited 20230320 0 458 475 452 458.1 354 458.1 up down incorrect
508869.BSE Apollo Hospitals Enterprise Limited 20230320 0 4276.05 4345 4194.8 4305.45 11034 4305.45 up up correct
508906.BSE Everest Industries Limited 20230320 0 733.5 737.05 722.65 726.75 673 726.75 down down correct
508918.BSE Greycells Education Limited 20230320 0 24.5 24.5 24.5 24.5 55 24.5
508941.BSE Panasonic Carbon India Co. Limited 20230320 0 352 355.95 325.05 348 3366 348 down down correct
508954.BSE Finkurve Financial Services Limited 20230320 0 70.4 70.4 67 70 1911 70 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230320 0 3.61 3.7 3.46 3.49 12773 3.49 down down correct
508989.BSE Navneet Education Limited 20230320 0 92.5 92.6 90.46 91.22 44239 91.22 down up incorrect
508996.BSE Satra Properties (India) Limited 20230320 0 0.9 0.94 0.87 0.94 24288 0.94 up up correct
509009.BSE Ausom Enterprise Limited 20230320 0 61.1 61.65 59.05 59.77 92 59.77 down down correct
509040.BSE Netlink Solutions (India) Limited 20230320 0 58.88 60.92 54.01 56.08 1271 56.08 down up incorrect
509048.BSE Lancor Holdings Limited 20230320 0 27.5 27.5 25.31 26.95 4100 26.95 down up incorrect
509053.BSE Banas Finance Limited 20230320 0 11.6 11.6 11.05 11.17 43913 11.17 down up incorrect
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230320 0 17.06 18.45 17.06 17.16 170 17.16 up up correct
509077.BSE Pressman Advertising Limited 20230320 0 65 66.5 64 64.02 5531 64.02 down down correct
509079.BSE Gufic Biosciences Limited 20230320 0 190 198 190 195.9 14683 195.9 up up correct
509152.BSE GRP Limited 20230320 0 2703.25 2703.25 2703.25 2703.25 0 2703.25
509162.BSE Indag Rubber Limited 20230320 0 105.95 107.45 102.5 103.55 1827 103.55 down down correct
509196.BSE M M Rubber Company Limited 20230320 0 105 105 98.05 98.32 1648 98.32 down down correct
509220.BSE PTL Enterprises Limited 20230320 0 30.1 30.7 30.1 30.27 2120 30.27 up up correct
509243.BSE TVS Srichakra Limited 20230320 0 2660 2690.55 2626.8 2665.45 152 2665.45 up up correct
509438.BSE Benares Hotels Limited 20230320 0 3201 3319.4 3161 3219.35 38 3219.35 up up correct
509449.BSE Bhagawati Oxygen Limited 20230320 0 44 44 41.8 41.8 2058 41.8 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230320 0 10700 10700 10366 10553 11 10553 down down correct
509472.BSE Cravatex Limited 20230320 0 310 336 310 312 204 312 up down incorrect
509480.BSE Berger Paints India Limited 20230320 0 586.5 599.4 586.5 596.95 20436 596.95 up down incorrect
509486.BSE Caprihans India Limited 20230320 0 129.83 129.83 125.3 126.99 1782 126.99 down down correct
509488.BSE Graphite India Limited 20230320 0 292 292 275.5 277.45 26213 277.45 down up incorrect
509525.BSE Empire Industries Limited 20230320 0 626.05 628 608 612.55 2295 612.55 down down correct
509546.BSE Graviss Hospitality Limited 20230320 0 23.74 23.74 20.51 22.96 1236 22.96 down up incorrect
509557.BSE Garware Technical Fibres Limited 20230320 0 2671.05 2971 2671.05 2762.5 1307 2762.5 up up correct
509563.BSE Garware Marine Industries Limited 20230320 0 8.59 8.59 8.17 8.17 1455 8.17 down up incorrect
509567.BSE Goa Carbon Limited 20230320 0 423.6 450 417.6 421.1 1127 421.1 down up incorrect
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230320 0 372.4 372.4 372.4 372.4 20 372.4
509631.BSE HEG Limited 20230320 0 962.6 965.5 946.25 952.45 4552 952.45 down down correct
509635.BSE Hindustan Composites Limited 20230320 0 260 261.15 254.45 257.6 66 257.6 down down correct
509709.BSE International Conveyors Limited 20230320 0 53.4 53.4 51.3 51.59 3406 51.59 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230320 0 83.02 84.71 82.05 83.09 5499 83.09 up up correct
509820.BSE Huhtamaki India Limited 20230320 0 196.65 198.1 190.45 192 6083 192 down up incorrect
509835.BSE Premier Synthetics Limited 20230320 0 18.5 20 18.25 18.75 594 18.75 up down incorrect
509895.BSE Hindoostan Mills Limited 20230320 0 225.55 225.55 225.55 225.55 1 225.55
509930.BSE The Supreme Industries Limited 20230320 0 2571.3 2666 2525 2583.85 4245 2583.85 up up correct
509966.BSE VST Industries Limited 20230320 0 3153.3 3170.35 3131.9 3160.6 79 3160.6 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230320 0 5.14 5.14 5.01 5.04 28196 5.04 down down correct
511012.BSE Yamini Investments Company Limited 20230320 0 0.64 0.65 0.63 0.63 587649 0.63 down down correct
511066.BSE Sakthi Finance Limited 20230320 0 29.99 30 28.35 29.12 27996 29.12 down down correct
511076.BSE Sat Industries Limited 20230320 0 62.01 65.65 61.53 62.38 10207 62.38 up up correct
511108.BSE Shiva Texyarn Limited 20230320 0 111.75 111.75 108.25 109.5 117 109.5 down down correct
511116.BSE Quadrant Televentures Limited 20230320 0 1.26 1.26 1.2 1.26 2283036 1.26
511131.BSE Kamanwala Housing Construction Limited 20230320 0 8 8.18 7.6 8.18 4123 8.18 up up correct
511147.BSE Wall Street Finance Limited 20230320 0 30.05 35.4 30 30.83 1950 30.83 up down incorrect
511196.BSE Can Fin Homes Limited 20230320 0 529.6 535.3 515.8 530.9 33354 530.9 up up correct
511355.BSE India Cements Capital Limited 20230320 0 8.65 9.1 8.3 8.42 4966 8.42 down down correct
511359.BSE Ad-Manum Finance Limited 20230320 0 47.01 49.36 47.01 49.32 164 49.32 up up correct
511377.BSE Mehta Integrated Finance Limited 20230320 0 19.7 21.21 19.7 21.21 3 21.21 up down incorrect
511389.BSE Videocon Industries Limited 20230320 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230320 0 25.1 25.17 25.1 25.17 479 25.17 up up correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230320 0 23.65 23.65 22.01 23.5 1689 23.5 down down correct
511413.BSE Crest Ventures Limited 20230320 0 158.8 158.8 153.45 153.45 34 153.45 down down correct
511431.BSE Vakrangee Limited 20230320 0 19.4 19.63 18.39 18.56 1186834 18.56 down up incorrect
511441.BSE Gujarat Credit Corporation Limited 20230320 0 21.5 21.55 21.5 21.55 115 21.55 up up correct
511451.BSE Dharani Finance Limited 20230320 0 7.59 7.59 7.59 7.59 5 7.59
511463.BSE Alexander Stamps and Coin Limited 20230320 0 18.39 18.45 17.6 17.89 11680 17.89 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230320 0 22.98 23.39 21.45 22.36 39771 22.36 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230320 0 23.06 24.98 22.9 22.95 1981 22.95 down down correct
511505.BSE Capital Trust Limited 20230320 0 69.6 69.6 63 63.37 4403 63.37 down down correct
511509.BSE Vivo Bio Tech Limited 20230320 0 23.3 23.3 22 22.58 6304 22.58 down down correct
511523.BSE Veerhealth Care Limited 20230320 0 17.5 17.5 17.5 17.5 729 17.5
511525.BSE Pan India Corporation Limited 20230320 0 2 2.08 1.91 1.93 89630 1.93 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230320 0 43.6 46.8 42.6 44.98 118 44.98 up up correct
511543.BSE GSB Finance Limited 20230320 0 10.46 10.46 10.46 10.46 71 10.46
511549.BSE Morarka Finance Limited 20230320 0 100.4 108.55 96.56 101.02 3967 101.02 up down incorrect
511551.BSE Monarch Networth Capital Limited 20230320 0 209.25 209.4 203 203.15 3459 203.15 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230320 0 1.1 1.11 1.05 1.08 223909 1.08 down down correct
511559.BSE Times Guaranty Limited 20230320 0 47.76 48.75 47.75 48.6 1112 48.6 up down incorrect
511571.BSE Som Datt Finance Corporation Limited 20230320 0 143.5 158.39 143.31 158.39 13203 158.39 up down incorrect
511593.BSE Libord Finance Limited 20230320 0 6.3 6.3 5.8 6.25 1719 6.25 down down correct
511601.BSE Yash Management & Satellite Ltd 20230320 0 15.45 15.45 14.21 14.23 32198 14.23 down down correct
511605.BSE Arihant Capital Markets Limited 20230320 0 39.74 39.74 38 38.17 13345 38.17 down down correct
511609.BSE ISL Consulting Limited 20230320 0 29.62 32.58 29 30.01 1631 30.01 up up correct
511611.BSE DCM Financial Services Limited 20230320 0 4.18 4.18 3.84 4.01 2364 4.01 down down correct
511628.BSE IM+ Capitals Limited 20230320 0 395 413.3 395 413.3 26065 413.3 up up correct
511658.BSE Nettlinx Limited 20230320 0 180.35 199.25 180.35 199.25 14647 199.25 up down incorrect
511672.BSE Scan Steels Limited 20230320 0 31.9 31.9 28.2 31.77 23749 31.77 down down correct
511676.BSE GIC Housing Finance Limited 20230320 0 158.55 158.55 155.65 156.2 6588 156.2 down down correct
511702.BSE Parsharti Investment Limited 20230320 0 15.39 15.4 15.39 15.4 361 15.4 up up correct
511714.BSE Nimbus Projects Limited 20230320 0 38.79 38.79 38.79 38.79 0 38.79
511724.BSE Baid Leasing and Finance Co. Ltd 20230320 0 36.55 38.2 35.41 35.41 13729 35.41 down down correct
511726.BSE Vipul Limited 20230320 0 12 12 11.47 11.47 6765 11.47 down down correct
511728.BSE K Z Leasing and Finance Limited 20230320 0 15.85 15.85 14.73 14.73 20 14.73 down down correct
511736.BSE Ushdev International Limited 20230320 0 1.26 1.26 1.14 1.22 332666 1.22 down up incorrect
511742.BSE Ugro Capital Limited 20230320 0 147.5 153 146 149.05 3341 149.05 up down incorrect
511754.BSE Shalibhadra Finance Limited 20230320 0 125 151 125 144 1614 144 up up correct
511758.BSE Mansi Finance (Chennai) Limited 20230320 0 38 39.99 38 39.99 202 39.99 up down incorrect
511764.BSE Upasana Finance Limited 20230320 0 26.41 27.41 26.41 26.78 16086 26.78 up up correct
511766.BSE Muthoot Capital Services Limited 20230320 0 270.05 279.45 258.2 260 4366 260 down down correct
511768.BSE Master Trust Limited 20230320 0 127.9 127.9 116.4 118.05 2957 118.05 down down correct
512018.BSE Cni Research Limited 20230320 0 2 2.04 1.91 1.98 115995 1.98 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230320 0 2538.05 2598 2465 2501.75 49 2501.75 down down correct
512048.BSE Luharuka Media & Infra Limited 20230320 0 3.52 3.64 3.4 3.42 127922 3.42 down down correct
512068.BSE Deccan Gold Mines Limited 20230320 0 48 48.57 46.51 48.57 268253 48.57 up up correct
512093.BSE Cranes Software International Limited 20230320 0 3.2 3.3 3.05 3.24 44036 3.24 up down incorrect
512175.BSE Vama Industries Limited 20230320 0 5.32 5.32 4.84 5 35389 5 down down correct
512179.BSE Sunteck Realty Limited 20230320 0 300.35 308.95 295 299.1 7292 299.1 down down correct
512247.BSE Ashirwad Capital Limited 20230320 0 4.4 4.45 4.15 4.24 23845 4.24 down up incorrect
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230320 0 2.41 2.47 2.4 2.46 57821 2.46 up up correct
512267.BSE Media Matrix Worldwide Limited 20230320 0 12.2 12.2 11.02 11.54 93497 11.54 down down correct
512279.BSE N2N Technologies Limited 20230320 0 10.95 10.95 10.95 10.95 0 10.95
512289.BSE Shirpur Gold Refinery Limited 20230320 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230320 0 46.59 48.3 46.39 48.16 159 48.16 up up correct
512379.BSE Cressanda Solutions Limited 20230320 0 23.1 24.22 23.05 24.22 502090 24.22 up up correct
512393.BSE Shardul Securities Limited 20230320 0 99 105 96.5 96.51 919 96.51 down down correct
512437.BSE Apollo Finvest (India) Limited 20230320 0 460 464.95 452.05 464.5 616 464.5 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230320 0 575 582.5 565 566.95 717 566.95 down up incorrect
512455.BSE Lloyds Metals and Energy Limited 20230320 0 293.7 296.9 287 294 300062 294 up up correct
512463.BSE Shree Global Tradefin Limited 20230320 0 7.42 7.5 7 7.17 399852 7.17 down down correct
512477.BSE Betex India Limited 20230320 0 67 67.79 63 63.25 630 63.25 down down correct
512493.BSE Garnet International Limited 20230320 0 60.81 65.05 60.81 64.87 22319 64.87 up down incorrect
512499.BSE Shalimar Productions Limited 20230320 0 0.49 0.5 0.49 0.49 417051 0.49
512519.BSE Donear Industries Limited 20230320 0 84.5 84.5 82.26 82.91 11193 82.91 down down correct
512527.BSE Super Sales India Limited 20230320 0 752 752 752 752 39 752
512529.BSE Sequent Scientific Limited 20230320 0 72.81 75.49 70.71 74.1 198028 74.1 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230320 0 74 74 66.14 70.24 1290 70.24 down down correct
512553.BSE Zenith Exports Limited 20230320 0 85.95 87.99 84.11 86.9 204 86.9 up up correct
512573.BSE Avanti Feeds Limited 20230320 0 340.15 342.15 333.3 339.3 23559 339.3 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230320 0 36.9 36.9 33.11 34.28 3938 34.28 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230320 0 4.45 4.54 4.31 4.38 94844 4.38 down down correct
512618.BSE RLF Limited 20230320 0 7.2 7.2 7.19 7.19 563 7.19 down down correct
512626.BSE Orbit Exports Limited 20230320 0 115 126.3 115 122.6 5598 122.6 up up correct
512634.BSE Savera Industries Limited 20230320 0 56.49 56.49 52.72 56.48 1147 56.48 down down correct
513005.BSE VBC Ferro Alloys Limited 20230320 0 43.5 43.5 41.35 42.4 242 42.4 down down correct
513023.BSE Nava Bharat Ventures Limited 20230320 0 232 234.45 231.95 233.55 10783 233.55 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230320 0 38.1 41.94 37.11 40.07 645 40.07 up down incorrect
513059.BSE G.S. Auto International Limited 20230320 0 14.62 15.2 14.1 14.34 5113 14.34 down down correct
513063.BSE Trans Freight Containers Limited 20230320 0 16.97 17.49 16.97 17.49 1600 17.49 up up correct
513097.BSE Shivalik Bimetal Controls Limited 20230320 0 410.1 417.9 405.2 408.75 8655 408.75 down down correct
513119.BSE ABC Gas (International) Limited 20230320 0 28.99 29.8 27.55 29.01 2791 29.01 up up correct
513121.BSE Oricon Enterprises Limited 20230320 0 18.1 18.7 17.5 18.21 30800 18.21 up up correct
513252.BSE Jay Ushin Limited 20230320 0 552.2 575 535.25 535.25 294 535.25 down down correct
513295.BSE IMEC Services Limited 20230320 0 1.89 2 1.77 1.85 12526 1.85 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230320 0 275.95 278.95 273.85 278.75 7098 278.75 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230320 0 255.6 257 250.1 251.4 13696 251.4 down down correct
513361.BSE India Steel Works Limited 20230320 0 1.42 1.43 1.35 1.43 221679 1.43 up up correct
513369.BSE Rajkumar Forge Limited 20230320 0 40 40.99 38 40.76 398 40.76 up up correct
513375.BSE Carborundum Universal Limited 20230320 0 950.25 972.45 947.6 959.95 3631 959.95 up up correct
513377.BSE MMTC Limited 20230320 0 29.65 31.76 28.98 31.09 1347252 31.09 up down incorrect
513401.BSE Ashiana Ispat Limited 20230320 0 32.6 35.89 30 32.53 2721 32.53 down down correct
513418.BSE Smiths & Founders (India) Limited 20230320 0 3.75 3.93 3.64 3.69 17019 3.69 down down correct
513434.BSE Tata Metaliks Limited 20230320 0 765 765 737 740.5 12774 740.5 down down correct
513456.BSE Kanishk Steel Industries Limited 20230320 0 25.89 25.89 22.2 24.14 3559 24.14 down down correct
513472.BSE Simplex Castings Limited 20230320 0 48.9 49.3 45.5 47.4 5848 47.4 down up incorrect
513488.BSE Shree Steel Wire Ropes Limited 20230320 0 28.6 29.9 26.65 26.76 1127 26.76 down up incorrect
513498.BSE Southern Magnesium and Chemicals Limited 20230320 0 65.65 68 62.15 64.05 480 64.05 down down correct
513509.BSE Kalyani Forge Limited 20230320 0 237.5 246.35 237 237 3 237 down down correct
513511.BSE Panchmahal Steel Limited 20230320 0 125 126.9 119 119.9 1797 119.9 down down correct
513513.BSE Aditya Ispat Limited 20230320 0 8.3 8.5 8.28 8.5 2079 8.5 up up correct
513517.BSE Steelcast Limited 20230320 0 454 459.9 426.95 446.3 5727 446.3 down up incorrect
513519.BSE Pitti Engineering Limited 20230320 0 269.95 274.2 266.55 268.9 14887 268.9 down down correct
513528.BSE Glittek Granites Limited 20230320 0 2.83 2.97 2.83 2.97 527 2.97 up down incorrect
513532.BSE Pradeep Metals Limited 20230320 0 166 169 164.95 165.85 3664 165.85 down down correct
513536.BSE Gujarat Natural Resources Limited 20230320 0 14.28 14.28 13.65 13.72 18546 13.72 down down correct
513548.BSE Sharda Ispat Limited 20230320 0 62 65 62 65 147 65 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230320 0 56.21 56.25 54.01 54.01 653 54.01 down down correct
513683.BSE NLC India Limited 20230320 0 79.2 80.04 77.83 78.6 157381 78.6 down down correct
513687.BSE Spectra Industries Limited 20230320 0 5.68 5.68 5.68 5.68 120 5.68
513691.BSE JMT Auto Limited 20230320 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230320 0 38.06 40.38 38.06 38.18 6684 38.18 up up correct
513699.BSE Solid Stone Company Limited 20230320 0 30.35 32.9 30.35 32.9 11 32.9 up up correct
513709.BSE Shilp Gravures Limited 20230320 0 90 90.15 90 90 793 90
513713.BSE White Organic Agro Limited 20230320 0 7.88 7.88 7.22 7.56 59414 7.56 down down correct
514010.BSE Himachal Fibres Limited 20230320 0 4.55 4.64 4.4 4.44 2319 4.44 down down correct
514030.BSE Deepak Spinners Limited 20230320 0 239.9 245 232 234.25 1946 234.25 down down correct
514036.BSE Loyal Textile Mills Limited 20230320 0 601.75 613 548.35 562.8 1026 562.8 down up incorrect
514043.BSE Himatsingka Seide Limited 20230320 0 78.99 78.99 74.88 75.39 11435 75.39 down down correct
514045.BSE BSL Limited 20230320 0 162.45 166 156.7 165.3 2539 165.3 up up correct
514087.BSE PBM Polytex Limited 20230320 0 98.98 100.1 92 94.16 4219 94.16 down up incorrect
514138.BSE Suryalata Spinning Mills Limited 20230320 0 609.9 631.95 586.6 631.2 43775 631.2 up up correct
514142.BSE T.T. Limited 20230320 0 70.15 70.15 68.5 68.66 239 68.66 down down correct
514162.BSE Welspun India Limited 20230320 0 66.5 66.5 63.5 63.82 113423 63.82 down down correct
514165.BSE Indian Acrylics Limited 20230320 0 9.9 9.9 9.3 9.48 76982 9.48 down down correct
514171.BSE Ceeta Industries Ltd 20230320 0 18.73 18.73 16.96 16.96 2082 16.96 down down correct
514175.BSE Vardhman Polytex Limited 20230320 0 20.75 20.75 19.33 19.86 3113 19.86 down down correct
514211.BSE Sumeet Industries Limited 20230320 0 2.16 2.17 2.08 2.08 35260 2.08 down down correct
514215.BSE Binny Limited 20230320 0 269.3 283.5 242.5 248.55 23850 248.55 down down correct
514264.BSE Seasons Textiles Limited 20230320 0 11.55 11.55 11.5 11.5 51 11.5 down down correct
514266.BSE Zenith Fibres Limited 20230320 0 67.25 68 66.06 66.18 1029 66.18 down down correct
514272.BSE Bhilwara Spinners Limited 20230320 0 36.95 37.9 36.4 36.56 740 36.56 down down correct
514300.BSE Pioneer Embroideries Limited 20230320 0 30.09 30.55 29.2 29.71 4451 29.71 down up incorrect
514302.BSE Vippy Spinpro Limited 20230320 0 173.8 173.8 157.95 168.2 5769 168.2 down down correct
514322.BSE Kamadgiri Fashion Limited 20230320 0 61.88 61.88 61 61.4 357 61.4 down down correct
514330.BSE One Global Service Provider Limited 20230320 0 32.6 34.96 32.6 32.99 11 32.99 up up correct
514332.BSE Neo Infracon Limited 20230320 0 11.95 11.95 10.5 10.85 315 10.85 down down correct
514412.BSE Sarup Industries Limited 20230320 0 30.55 30.55 30.55 30.55 50 30.55
514418.BSE Mangalam Organics Limited 20230320 0 350 362 342.1 346.85 2995 346.85 down up incorrect
514428.BSE Hindustan Adhesives Limited 20230320 0 215.85 253 215.1 238.4 9949 238.4 up up correct
514442.BSE Sri KPR Industries Limited 20230320 0 18.95 19.6 18.2 18.27 5079 18.27 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230320 0 1123.5 1140 1090 1115.25 6782 1115.25 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230320 0 276.45 279 271.2 273.4 8987 273.4 down down correct
514470.BSE Winsome Textile Industries Limited 20230320 0 47 49.75 46.65 47.51 14800 47.51 up up correct
515030.BSE Asahi India Glass Limited 20230320 0 458.9 472.3 456.5 466.25 4920 466.25 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230320 0 84.61 85.4 83.75 84.81 57488 84.81 up up correct
515055.BSE Anant Raj Limited 20230320 0 117 117.5 111.6 113.45 100492 113.45 down down correct
515059.BSE Madhusudan Industries Limited 20230320 0 20 21.45 20 21.33 3554 21.33 up up correct
515085.BSE Restile Ceramics Limited 20230320 0 3.05 3.05 2.78 3 14605 3 down down correct
515127.BSE Ramasigns Industries Limited 20230320 0 3.89 3.89 3.5 3.56 14518 3.56 down down correct
515147.BSE Haldyn Glass Limited 20230320 0 60 60 55 57.85 54687 57.85 down down correct
516003.BSE Duroply Industries Limited 20230320 0 131 131 124.15 125.65 2982 125.65 down down correct
516016.BSE Shreyans Industries Limited 20230320 0 150.4 151 144 145.8 1793 145.8 down down correct
516020.BSE Agio Paper & Industries Limited 20230320 0 3.85 3.96 3.66 3.96 757 3.96 up up correct
516022.BSE Star Paper Mills Limited 20230320 0 155.75 156.4 154.25 154.75 4153 154.75 down down correct
516062.BSE National Plywood Industries Limited 20230320 0 5.6 5.6 5.6 5.6 9 5.6
516064.BSE Arrow Greentech Limited 20230320 0 212.5 224.95 212.5 221.3 5785 221.3 up up correct
516072.BSE Vishnu Chemicals Limited 20230320 0 269 269 259.1 260.85 1463 260.85 down up incorrect
516082.BSE N R Agarwal Industries Limited 20230320 0 217.2 219.8 213.5 216.2 868 216.2 down down correct
516096.BSE Sangal Papers Limited 20230320 0 158.85 158.85 144.05 144.05 568 144.05 down down correct
516106.BSE Shree Karthik Papers Limited 20230320 0 6.3 6.8 6.04 6.13 1298 6.13 down down correct
516108.BSE The South India Paper Mills Limited 20230320 0 114.5 114.5 112.05 112.4 2693 112.4 down down correct
516110.BSE Scandent Imaging Limited 20230320 0 14.39 14.39 11.51 12.23 993460 12.23 down down correct
517015.BSE Vindhya Telelinks Limited 20230320 0 1613.05 1636.75 1586.95 1607.3 186 1607.3 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230320 0 309.8 309.8 297.5 299.9 1116 299.9 down down correct
517041.BSE Ador Welding Limited 20230320 0 810.1 865.75 810.1 847.35 347 847.35 up up correct
517044.BSE International Data Management Limited 20230320 0 16.63 16.63 16.63 16.63 1 16.63
517059.BSE Salzer Electronics Limited 20230320 0 243.45 255 240 251.8 9387 251.8 up up correct
517063.BSE Jetking Infotrain Limited 20230320 0 38.15 41.37 35.55 36.21 692 36.21 down down correct
517096.BSE Aplab Limited 20230320 0 34.75 34.75 31.87 31.87 17048 31.87 down down correct
517119.BSE PCS Technology Limited 20230320 0 13.9 14.95 13 13.52 16180 13.52 down down correct
517166.BSE SPEL Semiconductor Limited 20230320 0 39.03 40.35 37.08 37.76 77203 37.76 down down correct
517168.BSE Subros Limited 20230320 0 291 301.3 291 300.65 1156 300.65 up up correct
517201.BSE Switching Technologies Gunther Limited 20230320 0 29.1 29.1 29.1 29.1 500 29.1
517206.BSE Lumax Industries Limited 20230320 0 1679.65 1719.85 1651.5 1699.7 469 1699.7 up up correct
517236.BSE Calcom Vision Limited 20230320 0 132.95 132.95 124.1 128.45 3558 128.45 down down correct
517238.BSE Dynavision Limited 20230320 0 127.5 128.1 126.95 128 461 128 up up correct
517246.BSE BCC Fuba India Limited 20230320 0 21.51 22.98 21.51 22.5 3563 22.5 up up correct
517258.BSE Precision Electronics Limited 20230320 0 33.64 33.64 33.64 33.64 355 33.64
517264.BSE Fine-Line Circuits Limited 20230320 0 44.5 44.5 40.8 44.06 185 44.06 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230320 0 73 74.63 72.95 73.34 20546 73.34 up up correct
517330.BSE CMI Limited 20230320 0 13.1 13.39 12.68 12.74 8638 12.74 down down correct
517334.BSE Motherson Sumi Systems Limited 20230320 0 66.5 67.31 65.16 65.54 3088493 65.54 down down correct
517344.BSE Mindteck (India) Limited 20230320 0 112.35 113 108.25 111.05 191 111.05 down down correct
517354.BSE Havells India Limited 20230320 0 1207.95 1207.95 1163 1172.35 10576 1172.35 down down correct
517356.BSE ACI Infocom Limited 20230320 0 0.83 0.83 0.77 0.78 406402 0.78 down down correct
517370.BSE Incap Limited 20230320 0 36.57 36.57 36.56 36.56 367 36.56 down up incorrect
517372.BSE Gujarat Intrux Limited 20230320 0 147.6 147.6 144 147 361 147 down down correct
517399.BSE VXL Instruments Limited 20230320 0 8.55 8.55 8.55 8.55 300 8.55
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230320 0 6.85 7.1 6.7 6.8 27538 6.8 down down correct
517417.BSE Patels Airtemp (India) Limited 20230320 0 205 205 197 201.15 13694 201.15 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230320 0 1208 1212.05 1185.05 1202.25 178 1202.25 down down correct
517429.BSE Athena Global Technologies Limited 20230320 0 50.1 52.99 45.1 49.18 612 49.18 down down correct
517437.BSE Dutron Polymers Limited 20230320 0 120 120 120 120 122 120
517447.BSE R S Software (India) Limited 20230320 0 23.3 23.7 23.11 23.46 2411 23.46 up up correct
517449.BSE Magna Electro Castings Limited 20230320 0 293 294.95 280.6 281.9 1031 281.9 down down correct
517467.BSE Marsons Limited 20230320 0 6.1 6.1 5.59 5.72 43457 5.72 down down correct
517477.BSE Elnet Technologies Limited 20230320 0 161.5 169.85 161.3 167.65 567 167.65 up up correct
517494.BSE Accel Limited 20230320 0 12.5 12.9 12.3 12.7 43300 12.7 up up correct
517498.BSE Websol Energy System Limited 20230320 0 73.4 74.9 72.15 72.51 20493 72.51 down down correct
517500.BSE Roto Pumps Limited 20230320 0 591.5 605.95 573.3 582.25 9750 582.25 down up incorrect
517506.BSE TTK Prestige Limited 20230320 0 707.6 712.75 685 691.6 9797 691.6 down down correct
517522.BSE Rajratan Global Wire Limited 20230320 0 715.05 729 712.2 716.3 4745 716.3 up up correct
517536.BSE Onward Technologies Limited 20230320 0 297.15 306 288.2 300.5 4736 300.5 up down incorrect
517544.BSE Centum Electronics Limited 20230320 0 595 595 549.3 558.55 623 558.55 down up incorrect
517546.BSE Alfa Transformers Limited 20230320 0 24.08 24.08 21.84 22.06 6980 22.06 down down correct
517548.BSE Starlite Components Limited 20230320 0 2.52 2.52 2.52 2.52 100 2.52
517554.BSE NHC Foods Limited 20230320 0 30.7 31.39 29.53 30.31 17794 30.31 down down correct
517569.BSE KEI Industries Limited 20230320 0 1581.1 1608.1 1571.8 1596.25 12646 1596.25 up up correct
517571.BSE IMP Powers Limited 20230320 0 3.81 3.94 3.62 3.73 15008 3.73 down down correct
518011.BSE Keerthi Industries Limited 20230320 0 136.05 137.5 136.05 137.5 24 137.5 up down incorrect
518029.BSE Gujarat Sidhee Cement Limited 20230320 0 32.01 32.7 31.55 31.63 6752 31.63 down down correct
518075.BSE Suraj Products Limited 20230320 0 127 130 122.95 123.45 2019 123.45 down down correct
518091.BSE Anjani Portland Cement Limited 20230320 0 155.6 155.6 152 153.6 3334 153.6 down up incorrect
519003.BSE Modi Naturals Limited 20230320 0 224 228.8 220 224.15 3153 224.15 up down incorrect
519091.BSE Tasty Bite Eatables Limited 20230320 0 8589.95 8674.05 8471.6 8502.25 188 8502.25 down down correct
519097.BSE Ritesh International Ltd 20230320 0 39.25 41.55 39.25 41.44 7646 41.44 up down incorrect
519105.BSE AVT Natural Products Limited 20230320 0 86.2 86.2 81.95 83.4 19540 83.4 down down correct
519126.BSE Hindustan Foods Limited 20230320 0 518 539.8 518 526.65 7757 526.65 up up correct
519152.BSE Vadilal Enterprises Limited 20230320 0 3620.05 3800 3620.05 3795.85 316 3795.85 up up correct
519216.BSE Ajanta Soya Limited 20230320 0 26.9 27.5 26.21 26.86 93423 26.86 down down correct
519230.BSE Richirich Inventures Limited 20230320 0 4.28 4.41 4.19 4.19 1815 4.19 down up incorrect
519260.BSE Sanwaria Consumer Limited 20230320 0 0.5 0.5 0.48 0.48 581596 0.48 down up incorrect
519262.BSE Prima Agro Limited 20230320 0 23.8 23.8 21.55 21.55 2546 21.55 down down correct
519285.BSE Tarai Foods Limited 20230320 0 7.46 7.57 6.9 6.98 15983 6.98 down down correct
519287.BSE Modern Dairies Limited 20230320 0 18.43 19 18.27 18.42 15569 18.42 down down correct
519295.BSE Bambino Agro Industries Limited 20230320 0 302.35 310 298.35 309.2 814 309.2 up up correct
519307.BSE Vikas WSP Limited 20230320 0 1.14 1.25 1.14 1.15 35626 1.15 up up correct
519359.BSE Poona Dal and Oil Industries Limited 20230320 0 55 55 49.1 49.15 2435 49.15 down down correct
519383.BSE Anik Industries Limited 20230320 0 31.19 31.19 28.43 28.92 3605 28.92 down down correct
519397.BSE Sharat Industries Limited 20230320 0 45.45 45.45 42.1 43.55 1453 43.55 down down correct
519421.BSE KSE Limited 20230320 0 1625 1649 1625 1644.15 116 1644.15 up down incorrect
519455.BSE Narbada Gems and Jewellery Limited 20230320 0 46.75 48.75 43.2 44.9 742 44.9 down down correct
519457.BSE Virat Crane Industries Limited 20230320 0 32.2 33 31.07 31.65 10372 31.65 down down correct
519475.BSE Chordia Food Products Limited 20230320 0 82 87.3 80.52 86.8 56 86.8 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230320 0 40.33 42.3 38.33 38.42 904 38.42 down down correct
519532.BSE Asian Tea and Exports Ltd 20230320 0 12.11 13 12.11 12.38 58011 12.38 up up correct
519552.BSE Heritage Foods Limited 20230320 0 138.45 144.45 136 140.15 10768 140.15 up down incorrect
519566.BSE Simran Farms Limited 20230320 0 112.3 118.7 108 108.85 1440 108.85 down down correct
519588.BSE DFM Foods Limited 20230320 0 459.45 462.2 457.75 459.2 1076 459.2 down down correct
519600.BSE CCL Products (India) Limited 20230320 0 565 565 554 556.1 7789 556.1 down up incorrect
519612.BSE Mahaan Foods Limited 20230320 0 26.45 26.99 25 26.99 944 26.99 up up correct
520021.BSE Omax Autos Limited 20230320 0 45.05 46.05 44.05 44.13 2696 44.13 down down correct
520051.BSE Jamna Auto Industries Limited 20230320 0 99.7 101.15 98.05 98.65 12646 98.65 down down correct
520059.BSE Munjal Auto Industries Limited 20230320 0 39.4 40.15 39.04 39.36 5208 39.36 down down correct
520073.BSE RACL Geartech Limited 20230320 0 817.9 817.9 773.9 796.7 3482 796.7 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230320 0 135.85 135.85 128.9 130.6 1124 130.6 down up incorrect
520111.BSE Ratnamani Metals & Tubes Limited 20230320 0 2047.5 2151 2027 2085.7 1896 2085.7 up up correct
520113.BSE Vesuvius India Limited 20230320 0 1607 1616.6 1579.95 1581.65 400 1581.65 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230320 0 280.05 288.65 278 280.4 1439 280.4 up up correct
520123.BSE ABC India Limited 20230320 0 77 77 72 73.84 501 73.84 down down correct
520127.BSE Balurghat Technologies Limited 20230320 0 12 12 10.75 11.4 4258 11.4 down up incorrect
520141.BSE Sibar Auto Parts Limited 20230320 0 7.38 7.38 7.01 7.01 811 7.01 down down correct
521016.BSE Indo Count Industries Limited 20230320 0 122.2 122.2 116.45 117.15 24840 117.15 down down correct
521034.BSE Soma Textiles & Industries Limited 20230320 0 40.93 40.93 40.93 40.93 51804 40.93
521054.BSE Kakatiya Textiles Limited 20230320 0 27.3 27.3 26.01 26.13 4748 26.13 down down correct
521080.BSE Pasari Spinning Mills Limited 20230320 0 5.08 5.3 5.07 5.3 2802 5.3 up up correct
521082.BSE CLC Industries Limited 20230320 0 0.98 1 0.98 1 7807 1 up up correct
521097.BSE Amarjothi Spinning Mills Limited 20230320 0 186.5 189.95 170.05 175.3 7801 175.3 down down correct
521113.BSE Suditi Industries Limited 20230320 0 19.79 19.79 17.51 18 89469 18 down up incorrect
521141.BSE Aditya Spinners Limited 20230320 0 18.9 19.25 18.13 18.9 872 18.9
521149.BSE Prime Urban Development India Limited 20230320 0 5.71 5.71 5.71 5.71 0 5.71
521151.BSE Dhanlaxmi Fabrics Limited 20230320 0 37.25 38.96 30.41 34.06 31375 34.06 down down correct
521163.BSE Zodiac Clothing Company Limited 20230320 0 89.6 89.6 85 85.54 1849 85.54 down down correct
521167.BSE Maxgrow India Limited 20230320 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230320 0 2 2.08 1.89 2 5705 2
521216.BSE Dhanalaxmi Roto Spinners Limited 20230320 0 70 73.99 67.25 69.8 3225 69.8 down down correct
521226.BSE Uniroyal Industries Limited 20230320 0 13.25 15.9 12.5 14.18 1361 14.18 up up correct
521228.BSE Tatia Global Vennture Limited 20230320 0 1.29 1.29 1.15 1.15 755586 1.15 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230320 0 34.88 34.88 30.5 30.7 253 30.7 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230320 0 150 150 145.5 145.5 8 145.5 down down correct
522001.BSE Cranex Limited 20230320 0 25 26.5 24.25 26.33 5455 26.33 up up correct
522004.BSE Batliboi Limited 20230320 0 63.5 64.89 60.32 61.77 14026 61.77 down down correct
522005.BSE Austin Engineering Company Limited 20230320 0 134.95 134.95 115.65 126.95 5756 126.95 down down correct
522014.BSE United Drilling Tools Limited 20230320 0 206 207.2 199.55 204.2 2364 204.2 down down correct
522017.BSE Fluidomat Limited 20230320 0 215.8 215.8 205.4 210 1494 210 down down correct
522034.BSE Shanthi Gears Limited 20230320 0 351.5 366.9 351.5 364.45 827 364.45 up down incorrect
522064.BSE Honda India Power Products Limited 20230320 0 1909.95 1909.95 1825.05 1839.95 3658 1839.95 down down correct
522073.BSE The Hi-Tech Gears Limited 20230320 0 253.6 253.6 244.45 246.6 2308 246.6 down down correct
522074.BSE ELGI Equipments Limited 20230320 0 484.05 489.75 476.55 480.05 12268 480.05 down down correct
522091.BSE United Van Der Horst Limited 20230320 0 76.9 89.24 76.9 85.68 110 85.68 up up correct
522101.BSE Kilburn Engineering Limited 20230320 0 91.25 94.49 91.25 92.23 29493 92.23 up up correct
522105.BSE Birla Precision Technologies Limited 20230320 0 33.48 33.48 31.25 31.71 11304 31.71 down down correct
522108.BSE Yuken India Limited 20230320 0 510.3 517 504.05 513.45 698 513.45 up up correct
522122.BSE Voith Paper Fabrics India Limited 20230320 0 1030 1030 1000.05 1002.45 959 1002.45 down down correct
522134.BSE Artson Engineering Limited 20230320 0 70.5 71.3 67.5 70.32 20719 70.32 down down correct
522152.BSE Solitaire Machine Tools Limited 20230320 0 40.2 40.2 39 39.14 956 39.14 down down correct
522183.BSE ITL Industries Limited 20230320 0 184.25 184.25 176.35 178.9 1149 178.9 down down correct
522195.BSE Frontier Springs Limited 20230320 0 369.8 369.8 342 346.95 6625 346.95 down up incorrect
522205.BSE Praj Industries Limited 20230320 0 334 335.65 331.45 333.05 23724 333.05 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230320 0 68.3 68.3 61.85 63.13 13135 63.13 down down correct
522209.BSE Yogi Infra Projects Limited 20230320 0 3.21 3.7 3.21 3.7 10151 3.7 up up correct
522229.BSE Taneja Aerospace and Aviation Limited 20230320 0 120 128 118 124.8 27741 124.8 up up correct
522231.BSE Conart Engineers Limited 20230320 0 37.6 37.9 35.67 36.76 2484 36.76 down down correct
522241.BSE M M Forgings Limited 20230320 0 871.15 884 805.25 805.5 82 805.5 down down correct
522251.BSE Cenlub Industries Limited 20230320 0 183.85 192.7 183.85 190.55 9876 190.55 up up correct
522257.BSE Rajoo Engineers Limited 20230320 0 26.35 27.6 25.82 27.22 25199 27.22 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230320 0 31.89 31.89 29.05 29.9 3574 29.9 down down correct
522275.BSE GE T&D India Limited 20230320 0 117.3 117.3 112.9 114.55 836 114.55 down down correct
522281.BSE Ram Ratna Wires Limited 20230320 0 161.2 163.75 159.95 161.95 760 161.95 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230320 0 44.99 44.99 40.85 40.85 11277 40.85 down down correct
522294.BSE T & I Global Limited 20230320 0 109 109 102.5 102.95 664 102.95 down down correct
522295.BSE Control Print Limited 20230320 0 497.15 512.65 487.2 501.5 3679 501.5 up up correct
523007.BSE Ansal Buildwell Limited 20230320 0 68 73.94 67.23 68.05 2481 68.05 up up correct
523011.BSE Weizmann Limited 20230320 0 84.85 85.2 84 84 10 84 down down correct
523019.BSE B.N.Rathi Securities Limited 20230320 0 35.45 35.45 33.1 34 17277 34 down down correct
523021.BSE Rishi Techtex Limited 20230320 0 19.25 20.5 19.1 20.08 1143 20.08 up up correct
523023.BSE Sinclairs Hotels Limited 20230320 0 99.01 100.96 99 100.72 11120 100.72 up up correct
523025.BSE Safari Industries (India) Limited 20230320 0 1952.55 2012.05 1925.05 1982.35 3015 1982.35 up down incorrect
523062.BSE J.J. Finance Corporation Limited 20230320 0 11.82 12.51 11.82 12.5 2390 12.5 up up correct
523100.BSE Cosmo Ferrites Limited 20230320 0 140.75 144 129.35 131.9 19947 131.9 down up incorrect
523116.BSE Sanco Trans Limited 20230320 0 740 740 740 740 100 740
523120.BSE Ador Multiproducts Limited 20230320 0 50.26 56.95 49 50.01 2587 50.01 down up incorrect
523127.BSE EIH Associated Hotels Limited 20230320 0 443 449.7 394.95 403.2 253 403.2 down down correct
523144.BSE Medi-Caps Limited 20230320 0 34.4 35.75 34.4 35.25 8378 35.25 up up correct
523160.BSE Morganite Crucible (India) Limited 20230320 0 855.5 897 855.5 876.35 898 876.35 up up correct
523229.BSE Bharat Seats Limited 20230320 0 82.1 82.54 81 81.7 3777 81.7 down down correct
523232.BSE Continental Petroleums Limited 20230320 0 42.3 42.5 41 42.4 76 42.4 up up correct
523248.BSE Machino Plastics Limited 20230320 0 112 114.15 112 114.15 301 114.15 up up correct
523260.BSE Pearl Polymers Limited 20230320 0 19.8 19.89 19.15 19.67 10240 19.67 down down correct
523261.BSE Venky's (India) Limited 20230320 0 1548.9 1548.9 1516 1522.35 2110 1522.35 down up incorrect
523277.BSE GV Films Limited 20230320 0 0.49 0.49 0.43 0.44 2946930 0.44 down down correct
523283.BSE Superhouse Limited 20230320 0 231.55 231.55 227.1 229.85 1147 229.85 down down correct
523289.BSE Rama Vision Limited 20230320 0 43.5 43.5 38.4 39.46 4917 39.46 down down correct
523301.BSE TCPL Packaging Limited 20230320 0 1295 1304.95 1259.55 1278.25 1604 1278.25 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230320 0 111.65 111.95 110.5 110.85 7778 110.85 down up incorrect
523323.BSE Kovai Medical Center and Hospital Limited 20230320 0 1842 1892.3 1837.05 1881.75 33 1881.75 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230320 0 595.55 595.55 571.25 571.75 122 571.75 down up incorrect
523367.BSE DCM Shriram Limited 20230320 0 848 848 804.95 807.7 3417 807.7 down down correct
523369.BSE DCM Shriram Industries Limited 20230320 0 66.93 66.93 64.95 65.87 17237 65.87 down down correct
523371.BSE Mawana Sugars Limited 20230320 0 79.2 83.31 79.2 82.92 7526 82.92 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230320 0 101 101 93.85 94.9 60 94.9 down down correct
523385.BSE Nilkamal Limited 20230320 0 1716.8 1792.95 1671.6 1760.2 425 1760.2 up up correct
523391.BSE Nahar Poly Films Limited 20230320 0 251.5 260.95 243 246.05 5497 246.05 down down correct
523395.BSE 3M India Limited 20230320 0 22899.95 23043.15 22681 22926.9 78 22926.9 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230320 0 1117.25 1130.65 1104.75 1115.95 887 1115.95 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230320 0 6.55 6.7 6.35 6.5 480 6.5 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230320 0 775.5 792.25 771.05 783.05 13937 783.05 up up correct
523449.BSE Sharp India Limited 20230320 0 50.5 50.5 47.04 48.67 872 48.67 down up incorrect
523465.BSE Ind Bank Housing Limited 20230320 0 26.79 26.79 23.65 24.52 2289 24.52 down down correct
523475.BSE Lotus Chocolate Company Limited 20230320 0 213.15 213.15 213.15 213.15 2545 213.15
523483.BSE Pacific Industries Limited 20230320 0 120.85 120.85 111.7 115.95 4185 115.95 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230320 0 20 24 19 21.5 5442 21.5 up up correct
523519.BSE Universal Office Automation Limited 20230320 0 3.1 3.6 3.1 3.6 3510 3.6 up up correct
523537.BSE APM Industries Limited 20230320 0 47 49.1 47 48.93 6058 48.93 up up correct
523539.BSE Precision Wires India Ltd 20230320 0 60.7 63.66 59.9 60.6 10460 60.6 down down correct
523550.BSE Krypton Industries Limited 20230320 0 19.65 21 18.6 19.53 6103 19.53 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230320 0 13.85 13.89 13.1 13.31 79903 13.31 down down correct
523566.BSE Martin Burn Limited 20230320 0 38 39.05 38 38.5 431 38.5 up up correct
523586.BSE Indian Toners & Developers Limited 20230320 0 184.85 184.85 174.1 175.05 5366 175.05 down down correct
523594.BSE Kunststoffe Industries Limited 20230320 0 19.55 24.6 19.55 21.89 1120 21.89 up up correct
523606.BSE Sika Interplant Systems Limited 20230320 0 618.5 618.5 563.9 570.45 2794 570.45 down up incorrect
523610.BSE ITI Limited 20230320 0 88.62 93.74 88.56 89.26 9507 89.26 up up correct
523618.BSE Dredging Corporation of India Limited 20230320 0 311.15 312 300.1 302.9 4447 302.9 down down correct
523620.BSE Phaarmasia Limited 20230320 0 26.6 26.6 24.13 26 1424 26 down up incorrect
523630.BSE National Fertilizers Limited 20230320 0 74.7 75.17 73.3 74.27 644500 74.27 down down correct
523642.BSE PI Industries Limited 20230320 0 2995 3016.55 2884 2908.05 5428 2908.05 down down correct
523648.BSE Plastiblends India Limited 20230320 0 154.05 154.05 150.5 150.85 4361 150.85 down up incorrect
523650.BSE Redex Protech Limited 20230320 0 58.99 58.99 54.9 57.71 4768 57.71 down down correct
523660.BSE The Waterbase Limited 20230320 0 68 68 64.85 66.08 5366 66.08 down down correct
523672.BSE Flex Foods Limited 20230320 0 83.39 83.39 75.3 79.65 16499 79.65 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230320 0 52.35 52.35 47 50.15 3682 50.15 down down correct
523704.BSE Mastek Limited 20230320 0 1669.15 1669.15 1615.95 1624.4 1542 1624.4 down down correct
523708.BSE Eimco Elecon (India) Limited 20230320 0 348.4 352.25 345.65 350.9 136 350.9 up up correct
523710.BSE Sayaji Hotels Limited 20230320 0 326 326 320 320 21 320 down down correct
523716.BSE Ashiana Housing Limited 20230320 0 145 153 143.75 145.9 14899 145.9 up up correct
523722.BSE Svam Software Limited 20230320 0 3.32 3.7 2.67 2.67 64389 2.67 down down correct
523732.BSE Ecoboard Industries Limited 20230320 0 20.75 22.58 20.75 20.85 12440 20.85 up up correct
523736.BSE Dhunseri Ventures Limited 20230320 0 226 239.35 223.35 231.15 3233 231.15 up up correct
523756.BSE Srei Infrastructure Finance Limited 20230320 0 2.28 2.28 2.28 2.28 4020 2.28
523782.BSE Mitshi India Limited 20230320 0 12 12.47 12 12.47 2000 12.47 up up correct
523792.BSE Mazda Limited 20230320 0 651 651 617.15 632.55 159 632.55 down down correct
523796.BSE Viceroy Hotels Limited 20230320 0 2.27 2.27 2.27 2.27 15000 2.27
523828.BSE Menon Bearings Limited 20230320 0 94.5 98.55 94 94.9 1526 94.9 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230320 0 24.75 24.8 24.75 24.8 207 24.8 up up correct
523838.BSE Simplex Infrastructures Limited 20230320 0 37.3 39.5 36.16 36.49 16375 36.49 down down correct
523840.BSE Innovative Tech Pack Limited 20230320 0 16.56 16.67 15.75 16.36 4147 16.36 down down correct
523842.BSE Super Tannery Limited 20230320 0 6.66 6.66 6.51 6.51 17537 6.51 down up incorrect
523850.BSE Axtel Industries Limited 20230320 0 249.9 249.9 242 242.05 10950 242.05 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230320 0 9.4 9.4 8.99 9.34 910 9.34 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230320 0 1373.05 1373.05 1299.55 1310.2 755 1310.2 down down correct
524031.BSE Patidar Buildcon Limited 20230320 0 8.15 8.15 8.15 8.15 0 8.15
524037.BSE Rama Phosphates Limited 20230320 0 189.8 190 183.75 184.75 4657 184.75 down down correct
524038.BSE Venlon Enterprises Limited 20230320 0 3.45 3.69 3.3 3.5 3933 3.5 up down incorrect
524051.BSE Polyplex Corporation Limited 20230320 0 1253.05 1339.3 1214.9 1227 11094 1227 down down correct
524075.BSE Albert David Limited 20230320 0 540 548.25 523 523.3 220 523.3 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230320 0 40.6 40.65 38.69 40.55 1434 40.55 down down correct
524091.BSE Acrysil Limited 20230320 0 560 560.05 539.25 544.6 18217 544.6 down up incorrect
524136.BSE Pee Cee Cosma Sope Limited 20230320 0 102 102 101.25 101.25 20 101.25 down down correct
524200.BSE Vinati Organics Limited 20230320 0 1766.45 1766.45 1710 1725 1584 1725 down down correct
524202.BSE Lactose (India) Limited 20230320 0 43 45.92 42.55 43.85 1819 43.85 up up correct
524212.BSE Wanbury Limited 20230320 0 34.99 35.87 34.5 34.87 3681 34.87 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230320 0 246.05 248.15 237.9 242.8 43785 242.8 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230320 0 98.79 98.81 96.33 96.75 137160 96.75 down up incorrect
524280.BSE Kopran Limited 20230320 0 105.2 106.2 102.4 103.9 29834 103.9 down up incorrect
524288.BSE Aimco Pesticides Limited 20230320 0 114.15 115.7 112 113.45 2855 113.45 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230320 0 15.25 16.7 14.8 16.64 3407 16.64 up up correct
524324.BSE Seya Industries Limited 20230320 0 27.52 29.6 27.51 28.16 3931 28.16 up up correct
524330.BSE Jayant Agro-Organics Limited 20230320 0 163.1 167 158.55 160 237 160 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230320 0 42.25 46 42.25 42.4 1382 42.4 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230320 0 111 111.65 107.4 108.65 3156 108.65 down up incorrect
524394.BSE Vimta Labs Limited 20230320 0 300.55 300.55 288.9 294.4 6432 294.4 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230320 0 45 49.75 45 48.94 1319 48.94 up up correct
524404.BSE Marksans Pharma Limited 20230320 0 68.99 72.83 68.5 70.98 736220 70.98 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230320 0 108 112.45 103 112 6931 112 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230320 0 26.99 26.99 24.5 25.19 7908 25.19 down down correct
524440.BSE Camex Limited 20230320 0 24.15 24.9 24 24.56 2116 24.56 up up correct
524444.BSE Evexia Lifecare Limited 20230320 0 1.64 1.66 1.61 1.63 1342120 1.63 down down correct
524470.BSE Syncom Formulations (India) Limited 20230320 0 6.01 6.01 5.82 5.87 881828 5.87 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230320 0 339.9 339.9 333 335.05 2985 335.05 down down correct
524488.BSE SVC Industries Limited 20230320 0 2.15 2.2 2.03 2.1 45645 2.1 down down correct
524506.BSE Coral Laboratories Limited 20230320 0 238 239 227.1 236.75 554 236.75 down down correct
524516.BSE Bacil Pharma Limited 20230320 0 6.27 6.27 6.27 6.27 10 6.27
524518.BSE Krebs Biochemicals & Industries Limited 20230320 0 65.05 66.15 62.25 64.59 2473 64.59 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230320 0 59.2 60.8 59.2 59.43 26528 59.43 up up correct
524522.BSE Laffans Petrochemicals Limited 20230320 0 38 38.89 36.91 37.5 1085 37.5 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230320 0 382.65 384.4 378.45 380.45 1145 380.45 down down correct
524558.BSE Neuland Laboratories Limited 20230320 0 1667 1667 1617 1628.45 927 1628.45 down down correct
524564.BSE Gayatri BioOrganics Limited 20230320 0 7.65 8.16 7.5 7.69 8939 7.69 up up correct
524570.BSE Poddar Pigments Limited 20230320 0 278.9 278.9 258.2 259.3 439 255.8 down up incorrect
524580.BSE Priya Limited 20230320 0 18.05 18.05 18.05 18.05 7 18.05
524582.BSE Tirupati Starch and Chemicals Limited 20230320 0 68.05 68.05 66.5 66.52 1101 66.52 down up incorrect
524592.BSE JD Orgochem Limited 20230320 0 4.8 4.8 4.8 4.8 1040 4.8
524594.BSE Ashok Alco-Chem Limited 20230320 0 83 86 82 83 243 83
524598.BSE AksharChem (India) Limited 20230320 0 223.2 223.2 211.4 211.8 1077 211.8 down down correct
524606.BSE Beryl Drugs Limited 20230320 0 12.56 12.6 12.56 12.6 750 12.6 up up correct
524632.BSE Shukra Pharmaceuticals Limited 20230320 0 45.4 47.4 45.4 47.4 2291 47.4 up down incorrect
524634.BSE Alufluoride Limited 20230320 0 309.2 316.2 301.7 307.4 6742 307.4 down up incorrect
524640.BSE Archit Organosys Limited 20230320 0 69.4 69.4 65.1 66.07 37575 66.07 down down correct
524648.BSE Indo Amines Limited 20230320 0 81.5 81.5 79.23 80.01 14495 80.01 down down correct
524652.BSE Ind-Swift Limited 20230320 0 7.15 7.27 6.9 6.98 29916 6.98 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230320 0 4 4.23 3.81 4.02 28339 4.02 up up correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230320 0 23.25 24.4 23.12 23.36 80132 23.36 up up correct
524669.BSE Hester Biosciences Limited 20230320 0 1694.85 1704 1658.9 1683.4 226 1683.4 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230320 0 16.57 16.57 16.11 16.22 66738 16.22 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230320 0 54.5 58.7 54.5 56.46 1241 56.46 up down incorrect
524709.BSE NACL Industries Limited 20230320 0 82 82.7 79.1 79.37 3309 79.37 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230320 0 10.19 10.19 9.32 9.36 79870 9.36 down down correct
524717.BSE Titan Biotech Limited 20230320 0 206.55 212.5 204.2 206.55 4852 206.55
524731.BSE Jenburkt Pharmaceuticals Limited 20230320 0 686.2 701.9 677 690.45 1805 690.45 up up correct
524735.BSE Hikal Limited 20230320 0 301.55 303.05 293.35 295.5 20780 295.5 down down correct
524742.BSE Caplin Point Laboratories Limited 20230320 0 720 720 614.35 628.45 53527 628.45 down down correct
524748.BSE Link Pharma Chem Limited 20230320 0 38.41 38.78 38.05 38.09 999 38.09 down up incorrect
524768.BSE Emmessar Biotech & Nutrition Limited 20230320 0 22.55 25.94 22.55 23.18 772 23.18 up down incorrect
524774.BSE NGL Fine-Chem Limited 20230320 0 1354.65 1385.5 1250 1258.05 1496 1258.05 down down correct
524790.BSE Everest Organics Limited 20230320 0 101.6 104.85 99.65 102.72 1358 102.72 up up correct
524804.BSE Aurobindo Pharma Limited 20230320 0 471.3 481.65 467.5 474.25 65909 474.25 up up correct
524808.BSE Phyto Chem (India) Limited 20230320 0 32.83 32.83 32.83 32.83 2811 32.83
524816.BSE NATCO Pharma Limited 20230320 0 540 543.05 535.3 539 4621 539 down down correct
524818.BSE Dynamic Industries Limited 20230320 0 64 64 61 63.38 121 63.38 down down correct
524820.BSE Panama Petrochem Limited 20230320 0 272 286.25 272 281.8 7221 281.8 up up correct
524824.BSE Bal Pharma Limited 20230320 0 69.05 72.05 67.16 70.05 21071 70.05 up up correct
524828.BSE BDH Industries Limited 20230320 0 115.65 115.65 109.1 111.85 5417 111.85 down down correct
526001.BSE Jauss Polymers Limited 20230320 0 4.06 4.06 3.88 3.88 1110 3.88 down down correct
526025.BSE Globus Power Generation Limited 20230320 0 11.25 11.29 10.52 10.95 3033 10.95 down down correct
526043.BSE Polymechplast Machines Limited 20230320 0 61 62.96 57.23 58.8 1599 58.8 down down correct
526073.BSE Galaxy Bearings Limited 20230320 0 960 960 930 959.3 597 959.3 down up incorrect
526093.BSE Sathavahana Ispat Limited 20230320 0 2.5 2.55 2.32 2.4 357295 2.4 down up incorrect
526117.BSE Shervani Industrial Syndicate Limited 20230320 0 368.75 375.95 350.35 368.7 263 368.7 down down correct
526133.BSE Supertex Industries Limited 20230320 0 11.9 12.43 11.53 12 4101 12 up up correct
526137.BSE Shetron Limited 20230320 0 57.25 59.7 50.25 52.73 12804 52.73 down down correct
526139.BSE Transgene Biotek Limited 20230320 0 2.55 2.55 2.35 2.43 18233 2.43 down down correct
526143.BSE MPL Plastics Limited 20230320 0 15.33 15.6 14.31 14.75 10418 14.75 down down correct
526159.BSE Nikhil Adhesives Limited 20230320 0 103.9 103.9 98 99.9 28017 99.9 down down correct
526161.BSE Spenta International Limited 20230320 0 92.95 92.95 88.1 89.5 303 89.5 down down correct
526169.BSE Multibase India Limited 20230320 0 193.3 193.3 182.8 184.35 4800 184.35 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230320 0 82.15 83.24 82 82.09 3721 82.09 down up incorrect
526187.BSE Ashram Online.com Limited 20230320 0 3.34 3.34 3.22 3.22 14196 3.22 down down correct
526217.BSE Hitech Corporation Limited 20230320 0 179.45 181.45 162.9 166.1 2909 166.1 down up incorrect
526225.BSE Bloom Dekor Limited 20230320 0 12.3 12.3 11.59 12.05 1040 12.05 down up incorrect
526227.BSE Filatex India Limited 20230320 0 37.49 37.49 36.31 36.89 23157 36.89 down down correct
526241.BSE Amrapali Industries Limited 20230320 0 12.78 12.78 11.52 11.8 1218 11.8 down down correct
526247.BSE Premier Explosives Limited 20230320 0 410.3 416.15 404.85 410.15 1406 410.15 down down correct
526263.BSE Mold-Tek Technologies Limited 20230320 0 241.8 241.8 228.2 236.2 22305 236.2 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230320 0 20.3 20.82 20.3 20.82 201 20.82 up up correct
526315.BSE Divyashakti Granites Limited 20230320 0 68.81 71.95 66.99 67.11 4942 67.11 down down correct
526335.BSE Shreyas Intermediates Limited 20230320 0 6.78 6.78 6.3 6.75 15139 6.75 down down correct
526355.BSE Duropack Limited 20230320 0 63.48 63.48 58.75 59.34 2424 59.34 down down correct
526365.BSE Swarnsarita Gems Limited 20230320 0 19.5 19.5 16.65 17.52 55568 17.52 down down correct
526381.BSE Patel Integrated Logistics Limited 20230320 0 12.25 12.25 11.55 11.88 39309 11.88 down down correct
526397.BSE Alphageo (India) Limited 20230320 0 221.3 226.3 218.05 220.75 1536 220.75 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230320 0 36.03 41 36.03 37.82 55907 37.82 up up correct
526415.BSE OK Play India Limited 20230320 0 92.75 93.7 88.12 88.41 33126 88.41 down down correct
526423.BSE Kriti Industries (India) Limited 20230320 0 95.04 106.7 95.04 102.88 21708 102.88 up up correct
526433.BSE ASM Technologies Limited 20230320 0 415 415 390.6 400.4 6571 400.4 down down correct
526435.BSE Perfectpac Limited 20230320 0 53.7 53.7 49 51.01 117 51.01 down down correct
526441.BSE Vision Cinemas Limited 20230320 0 0.91 0.91 0.88 0.9 8565 0.9 down down correct
526471.BSE Winsome Breweries Limited 20230320 0 11.99 11.99 11.52 11.7 7669 11.7 down down correct
526479.BSE Sky Industries Limited 20230320 0 65.25 66.95 65.2 65.25 2008 65.25
526481.BSE Phoenix International Limited 20230320 0 20.75 21 20.52 20.54 940 20.54 down down correct
526492.BSE Rishiroop Limited 20230320 0 94.5 97 94 95.54 762 95.54 up up correct
526500.BSE Sterling Greenwoods Limited 20230320 0 28.28 30 28 30 412 30 up down incorrect
526504.BSE Dolphin Medical Services Limited 20230320 0 1.65 1.65 1.65 1.65 339 1.65
526506.BSE Systematix Corporate Services Limited 20230320 0 223 227.15 221 221 180 221 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230320 0 107 109.7 105 108.55 19613 108.55 up up correct
526525.BSE Worldwide Leather Exports Limited 20230320 0 14.84 16.36 14.84 16.36 383 16.36 up up correct
526544.BSE Scanpoint Geomatics Limited 20230320 0 7.85 7.85 7 7.27 39450 7.27 down down correct
526546.BSE Choksi Laboratories Limited 20230320 0 31.65 35.9 31.6 33.75 3231 33.75 up down incorrect
526568.BSE Longview Tea Company Limited 20230320 0 27.2 27.84 26.8 26.8 38 26.8 down down correct
526574.BSE Enterprise International Limited 20230320 0 15.66 16.52 15.39 15.39 850 15.39 down down correct
526576.BSE Techindia Nirman Limited 20230320 0 8.41 8.41 7.75 8.27 62 8.27 down up incorrect
526582.BSE TPL Plastech Limited 20230320 0 30.54 30.7 30.1 30.1 2088 30.1 down down correct
526586.BSE Wim Plast Limited 20230320 0 379.75 384.7 371.4 372.55 9923 372.55 down up incorrect
526596.BSE Liberty Shoes Ltd 20230320 0 200 209.9 194.9 201.95 3679 201.95 up down incorrect
526604.BSE Lippi Systems Limited 20230320 0 12.5 13.3 12.2 12.2 1382 12.2 down up incorrect
526608.BSE Electrotherm (India) Limited 20230320 0 55.14 57.24 55.14 55.7 7412 55.7 up up correct
526612.BSE Blue Dart Express Limited 20230320 0 5990.2 6094.45 5843.15 6082.95 512 6082.95 up down incorrect
526616.BSE National Plastic Industries Limited 20230320 0 39.05 40.79 38.15 39.09 727 39.09 up up correct
526622.BSE MFL India Limited 20230320 0 0.6 0.72 0.6 0.69 2626974 0.69 up up correct
526640.BSE Royale Manor Hotels and Industries Limited 20230320 0 27.75 28.3 27.61 27.73 4085 27.73 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230320 0 68.55 70.55 68.4 69.03 11794 69.03 up up correct
526666.BSE Bhartiya International Limited 20230320 0 176.35 176.4 170.85 173.55 137 173.55 down down correct
526683.BSE Hotel Rugby Limited 20230320 0 6.97 6.97 6.97 6.97 63751 6.97
526703.BSE Ecoplast Limited 20230320 0 86.38 89 79 80 1260 80 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230320 0 117.95 117.95 111.55 111.55 13 111.55 down down correct
526707.BSE Alchemist Limited 20230320 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230320 0 125 129 115 119.65 3461 119.65 down down correct
526725.BSE The Sandesh Limited 20230320 0 815 819.85 801.6 817.2 368 817.2 up up correct
526727.BSE Garnet Construction Limited 20230320 0 13.06 13.84 10.7 11.25 86017 11.25 down down correct
526731.BSE Bright Brothers Limited 20230320 0 148.95 153.45 142 149 4752 149 up up correct
526737.BSE Corporate Courier and Cargo Limited 20230320 0 4.5 4.5 4.28 4.31 1517 4.31 down up incorrect
526739.BSE Narmada Gelatines Limited 20230320 0 274.8 274.8 264.8 265.35 4353 265.35 down up incorrect
526747.BSE P G Foils Limited 20230320 0 153 158.75 153 157.5 5537 157.5 up up correct
526751.BSE Gratex Industries Limited 20230320 0 19.08 19.08 18.5 18.95 773 18.95 down down correct
526761.BSE Howard Hotels Limited 20230320 0 8 8 8 8 99 8
526775.BSE Valiant Communications Limited 20230320 0 131.5 131.5 123.95 128.9 1408 128.9 down up incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230320 0 940.05 978.65 931 935.05 520 935.05 down up incorrect
526807.BSE Seamec Limited 20230320 0 731 771.25 716.95 719 2824 719 down down correct
526813.BSE Raghunath International Limited 20230320 0 12.21 13.4 12.21 12.21 1776 12.21
526817.BSE Cheviot Company Limited 20230320 0 995 1042.55 995 1028.25 1280 1028.25 up up correct
526821.BSE Dai-ichi Karkaria Limited 20230320 0 375.1 376.95 360 363.9 2140 363.9 down down correct
526827.BSE Spice Islands Apparels Limited 20230320 0 8.22 8.46 7.66 7.66 210 7.66 down down correct
526839.BSE Shelter Infra Projects Limited 20230320 0 11.31 11.31 11.31 11.31 830 11.31
526847.BSE Ashirwad Steels & Industries Limited 20230320 0 18.7 20 18.7 19.6 384 19.6 up up correct
526851.BSE Arex Industries Limited 20230320 0 89.98 89.98 86 86.01 1372 86.01 down down correct
526853.BSE Bilcare Limited 20230320 0 48.95 49.57 45 49.02 235904 49.02 up up correct
526861.BSE Rishi Laser Limited 20230320 0 23.01 24.54 23.01 23.49 5225 23.49 up up correct
526871.BSE Intec Capital Limited 20230320 0 16.84 16.84 16.84 16.84 2 16.84
526881.BSE 63 moons technologies limited 20230320 0 163.4 168.3 163.4 166.55 18181 166.55 up up correct
526899.BSE Himalaya Food International Limited 20230320 0 21.9 22.25 21.51 21.72 74586 21.72 down down correct
526905.BSE Padmanabh Industries Limited 20230320 0 2.84 2.84 2.84 2.84 7786 2.84
526921.BSE Twentyfirst Century Management Services Limited 20230320 0 17.85 18.2 17.5 18.13 8159 18.13 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230320 0 65.14 65.14 62.35 63.08 1262 63.08 down down correct
526945.BSE Tyroon Tea Company Limited 20230320 0 100 100 92.02 94.57 178 94.57 down down correct
526947.BSE La Opala RG Limited 20230320 0 326.35 338 326.35 334.95 12905 334.95 up up correct
526953.BSE Venus Remedies Limited 20230320 0 158.3 159.25 155 157.45 12024 157.45 down down correct
526965.BSE Gujarat Craft Industries Limited 20230320 0 79.3 79.3 73 74.86 2848 74.86 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230320 0 64.44 64.44 63 63.12 772 63.12 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230320 0 189.85 189.85 142 150.9 180320 150.9 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230320 0 606 606.85 593.15 596.1 7842 596.1 down down correct
530005.BSE The India Cements Limited 20230320 0 187 188.25 175.05 178.1 195191 178.1 down up incorrect
530007.BSE JK Tyre & Industries Limited 20230320 0 146.1 146.55 141.65 144 145639 144 down down correct
530017.BSE Standard Industries Limited 20230320 0 27.36 28.1 27 27.16 17704 27.16 down down correct
530023.BSE The Investment Trust of India Limited 20230320 0 80 80 70.1 76 225 76 down down correct
530043.BSE Acknit Industries Limited 20230320 0 140.8 140.9 138.15 140.85 170 140.85 up up correct
530045.BSE Titan Securities Limited 20230320 0 16.8 17.2 15 15.93 24025 15.93 down down correct
530063.BSE Yashraj Containeurs Limited 20230320 0 11.58 11.58 10.7 11.38 25654 11.38 down down correct
530067.BSE CSL Finance Limited 20230320 0 211.65 212.95 200 208.95 2350 208.95 down up incorrect
530075.BSE Selan Exploration Technology Limited 20230320 0 254.3 254.6 228.8 241.15 17082 241.15 down down correct
530077.BSE Freshtrop Fruits Limited 20230320 0 103.3 103.8 99.5 99.85 902 99.85 down down correct
530079.BSE Faze Three Limited 20230320 0 295.1 305.5 295.1 300.75 3977 300.75 up up correct
530095.BSE Pradhin Limited 20230320 0 32 34.99 31.85 31.85 391 31.85 down up incorrect
530109.BSE Anupam Finserv Limited 20230320 0 1.67 1.76 1.65 1.66 106040 1.66 down down correct
530111.BSE Raj Packaging Industries Limited 20230320 0 47.6 48.01 47.6 47.77 569 47.77 up up correct
530119.BSE Natraj Proteins Limited 20230320 0 43.6 43.6 41.55 42.2 3555 42.2 down down correct
530125.BSE Samrat Pharmachem Limited 20230320 0 451.95 451.95 420 426.3 4728 426.3 down down correct
530129.BSE Nile Limited 20230320 0 517.8 517.8 491.55 493.2 1016 493.2 down down correct
530131.BSE Udaipur Cement Works Limited 20230320 0 27.2 28.4 26.92 26.99 66536 26.99 down down correct
530133.BSE Amco India Limited 20230320 0 60.83 60.83 52.43 55.5 537 55.5 down down correct
530139.BSE Kreon Finnancial Services Limited 20230320 0 37.2 43.37 37.2 39.18 1677 39.18 up down incorrect
530145.BSE Kisan Mouldings Limited 20230320 0 7.39 7.39 6.85 7 36461 7 down down correct
530151.BSE Vijay Textiles Limited 20230320 0 29.26 31.4 29.25 29.5 213 29.5 up up correct
530163.BSE Kerala Ayurveda Limited 20230320 0 91 91 86.6 89.99 508 89.99 down down correct
530169.BSE Mohit Paper Mills Limited 20230320 0 17.8 18.45 17.8 17.8 340 17.8
530175.BSE Odyssey Technologies Limited 20230320 0 52.61 54.55 52.5 53.07 6707 53.07 up up correct
530177.BSE SPS International Limited 20230320 0 23.73 23.73 23.73 23.73 2965 23.73
530185.BSE Surat Textile Mills Limited 20230320 0 6.99 7.11 6.6 6.82 182995 6.82 down down correct
530187.BSE Atharv Enterprises Limited 20230320 0 2.8 2.8 2.57 2.8 7023 2.8
530201.BSE Kallam Textiles Limited 20230320 0 9.5 9.8 9.3 9.43 108117 9.43 down up incorrect
530207.BSE Brawn Biotech Limited 20230320 0 18.53 18.53 18.13 18.13 231 18.13 down down correct
530215.BSE Kings Infra Ventures Limited 20230320 0 93.55 93.55 92 92.51 2451 92.51 down up incorrect
530233.BSE Auro Laboratories Limited 20230320 0 59.63 59.94 57.6 58.21 992 58.21 down down correct
530245.BSE Aryaman Financial Services Limited 20230320 0 123.7 125.25 113.4 123.75 478 123.75 up up correct
530259.BSE Inter State Oil Carrier Limited 20230320 0 21.45 21.45 21.05 21.4 330 21.4 down up incorrect
530263.BSE Global Capital Markets Limited 20230320 0 31.84 31.84 30.33 31.84 283770 31.84
530265.BSE Sainik Finance & Industries Limited 20230320 0 24.02 25.2 24.02 25.2 53 25.2 up up correct
530299.BSE Kothari Products Limited 20230320 0 125.7 128 118.8 119 1985 119 down down correct
530305.BSE Piccadily Agro Industries Limited 20230320 0 50.25 50.9 48.5 49.66 126020 49.66 down down correct
530309.BSE Chandra Prabhu International Ltd 20230320 0 25 26.29 24.43 25.11 19669 25.11 up up correct
530313.BSE Laurel Organics Ltd 20230320 0 36.8 36.8 34.5 36 245 36 down down correct
530315.BSE Hindustan Tin Works Limited 20230320 0 93.9 93.9 90.1 90.98 5596 90.98 down up incorrect
530317.BSE Godavari Drugs Limited 20230320 0 80.85 83.7 78.43 78.58 8129 78.58 down up incorrect
530331.BSE Premco Global Limited 20230320 0 350.8 353.45 322.5 326.05 480 326.05 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230320 0 90.1 90.1 85 85 493 85 down down correct
530355.BSE Asian Energy Services Limited 20230320 0 81.5 89.98 81.5 89.98 136777 89.98 up up correct
530367.BSE NRB Bearings Limited 20230320 0 129.95 131.35 127.5 129.75 3355 129.75 down down correct
530369.BSE Vamshi Rubber Limited 20230320 0 27 27 22.4 22.54 905 22.54 down up incorrect
530377.BSE Nila Infrastructures Limited 20230320 0 5.01 5.27 4.76 4.86 61153 4.86 down down correct
530401.BSE Vinyoflex Limited 20230320 0 56 59 54.75 58.42 4728 58.42 up up correct
530405.BSE Jindal Capital Limited 20230320 0 21.4 22.55 21.4 22.5 408 22.5 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230320 0 48.19 48.19 48 48.19 6543 48.19
530427.BSE Choksi Imaging Limited 20230320 0 39.25 41.3 39.1 39.28 5795 39.28 up up correct
530431.BSE Ador Fontech Limited 20230320 0 83.9 85 81.51 82.04 69874 82.04 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230320 0 81.15 83.88 81 82.18 1647 82.18 up up correct
530449.BSE Rungta Irrigation Limited 20230320 0 81.98 82.06 79.75 82.06 10570 82.06 up up correct
530459.BSE Valson Industries Limited 20230320 0 20.99 20.99 20 20.5 270 20.5 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230320 0 19.69 19.69 17.6 17.79 190716 17.79 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230320 0 385 385 351.6 375.3 5546 375.3 down down correct
530477.BSE Vikram Thermo (India) Limited 20230320 0 60 60.98 59 59.23 21579 59.23 down down correct
530499.BSE A. K. Capital Services Limited 20230320 0 435 435 399 403 2277 403 down down correct
530517.BSE Relaxo Footwears Limited 20230320 0 781.4 790 765.1 784.25 6132 784.25 up up correct
530521.BSE Virat Industries Limited 20230320 0 223 223 221 221 945 221 down down correct
530533.BSE Terai Tea Company Limited 20230320 0 68 72.89 68 69 555 69 up up correct
530543.BSE MARG Limited 20230320 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230320 0 166.25 170 156.65 157.4 1971 157.4 down down correct
530557.BSE NCL Research & Financial Services Limited 20230320 0 0.41 0.41 0.38 0.4 6670636 0.4 down up incorrect
530577.BSE Ladderup Finance Limited 20230320 0 17.56 19.45 17.54 17.6 792 17.6 up up correct
530585.BSE Swastika Investmart Limited 20230320 0 165 168.2 155.4 167.75 1213 167.75 up up correct
530589.BSE Prima Plastics Limited 20230320 0 97.58 97.58 94 94.96 4763 94.96 down down correct
530611.BSE Sturdy Industries Limited 20230320 0 0.41 0.42 0.39 0.4 677818 0.4 down down correct
530617.BSE Sampre Nutritions Limited 20230320 0 63.55 69 63.55 68.09 17154 68.09 up up correct
530621.BSE Akar Auto Industries Limited 20230320 0 64.5 66.99 61.75 65.68 12729 65.68 up up correct
530627.BSE Vipul Organics Limited 20230320 0 100.5 102.95 100 102.2 2588 102.2 up up correct
530643.BSE Eco Recycling Limited 20230320 0 115.05 121.65 112.1 114.9 18925 114.9 down down correct
530655.BSE Goodluck India Limited 20230320 0 438 440.1 424 427.15 1682 427.15 down down correct
530663.BSE Goyal Associates Limited 20230320 0 1.81 1.99 1.81 1.97 520052 1.97 up down incorrect
530665.BSE Zenith Healthcare Limited 20230320 0 3.95 3.95 3.67 3.71 21408 3.71 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230320 0 81 88.99 81 84.33 17649 84.33 up up correct
530689.BSE Lykis Limited 20230320 0 63.5 63.5 59.99 60.86 23495 60.86 down down correct
530695.BSE Prime Property Development Corporation Limited 20230320 0 10.5 10.98 10.14 10.15 1536 10.15 down down correct
530697.BSE Zenlabs Ethica Limited 20230320 0 70.2 70.2 65.1 69.42 13098 69.42 down down correct
530699.BSE Raj Rayon Industries Limited 20230320 0 76.11 76.11 76.11 76.11 258 76.11
530711.BSE Jagan Lamps Limited 20230320 0 43.65 43.65 41.65 42.98 3532 42.98 down down correct
530715.BSE Alps Industries Limited 20230320 0 1.42 1.42 1.39 1.4 13825 1.4 down down correct
530755.BSE Coral Newsprints Ltd 20230320 0 15.39 16.95 15.39 16.49 1647 16.49 up down incorrect
530759.BSE Sterling Tools Limited 20230320 0 377.95 382 369 372.85 38478 372.85 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230320 0 26.65 26.67 25.34 25.34 1142 25.34 down up incorrect
530789.BSE Ceejay Finance Limited 20230320 0 104 111.95 104 109.9 171 109.9 up up correct
530803.BSE Bhageria Industries Limited 20230320 0 127.5 129.7 125.6 129.2 2723 129.2 up up correct
530809.BSE BNR Udyog Limited 20230320 0 40 40.79 38 40.69 3837 40.69 up up correct
530813.BSE KRBL Limited 20230320 0 362 373 356.7 360.8 10207 360.8 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230320 0 77.06 83.67 77.06 77.06 289 77.06
530821.BSE SSPDL Limited 20230320 0 13.3 13.3 12.75 12.95 692 12.95 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230320 0 20.75 22.25 20.75 21.5 1482 21.5 up up correct
530829.BSE CIL Securities Limited 20230320 0 25 25.8 25 25.39 513 25.39 up up correct
530839.BSE Clio Infotech Limited 20230320 0 5.06 5.3 5.06 5.06 3203 5.06
530843.BSE Cupid Limited 20230320 0 242.5 244.65 239.7 243.35 2277 243.35 up down incorrect
530845.BSE Sunshield Chemicals Limited 20230320 0 558.95 558.95 512 518.9 3500 518.9 down down correct
530871.BSE Chembond Chemicals Limited 20230320 0 232.25 244.35 232.25 243.4 1949 243.4 up up correct
530879.BSE Capital India Finance Limited 20230320 0 82.7 82.7 77 78.34 746 78.34 down up incorrect
530883.BSE Super Crop Safe Limited 20230320 0 5.65 5.65 5.4 5.6 5231 5.6 down down correct
530897.BSE N G Industries LTD 20230320 0 73.85 78.99 70.01 78.4 1727 78.4 up up correct
530951.BSE Raminfo Limited 20230320 0 104.9 104.9 101.1 101.55 3174 101.55 down up incorrect
530953.BSE Sunil Agro Foods Limited 20230320 0 152.9 152.9 139 142.6 3243 142.6 down down correct
530959.BSE Diana Tea Company Limited 20230320 0 24 24.99 23.3 23.59 3661 23.59 down down correct
530961.BSE Vikas EcoTech Limited 20230320 0 2.66 2.7 2.59 2.61 501323 2.61 down down correct
530965.BSE Indian Oil Corporation Limited 20230320 0 79.06 80.69 78.83 80.56 1730947 80.56 up up correct
530973.BSE Alfa Ica (India) Limited 20230320 0 40.14 40.14 40.14 40.14 304 40.14
530977.BSE Shri Keshav Cements and Infra Limited 20230320 0 134.95 134.95 124 125.65 16353 125.65 down down correct
530979.BSE India Home Loan Limited 20230320 0 38.58 38.58 35.15 35.68 12436 35.68 down down correct
530991.BSE Roopa Industries Limited 20230320 0 43.97 45.42 38.61 39.93 1293 39.93 down down correct
530997.BSE Unique Organics Limited 20230320 0 42.8 43.97 39.36 40.99 11700 40.99 down down correct
531025.BSE Visagar Financial Services Limited 20230320 0 0.85 0.86 0.82 0.82 11712 0.82 down down correct
531041.BSE Competent Automobiles Company Limited 20230320 0 207.8 207.8 196 196.9 1498 196.9 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230320 0 14 14.7 13.3 13.3 1520 13.3 down down correct
531069.BSE Vijay Solvex Limited 20230320 0 774 774 710 720.55 841 720.55 down down correct
531080.BSE Shri Krishna Devcon Limited 20230320 0 21 22 21 21.44 224 21.44 up up correct
531082.BSE Alankit Limited 20230320 0 8.3 8.3 7.51 7.86 93162 7.86 down down correct
531083.BSE Nihar Info Global Limited 20230320 0 7.45 7.45 7.29 7.29 311 7.29 down down correct
531091.BSE United Credit Limited 20230320 0 16.5 16.5 16.25 16.25 401 16.25 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230320 0 51.2 54.4 46 50.16 27469 50.16 down down correct
531111.BSE Gothi Plascon India Limited 20230320 0 31.05 32 31.05 31.05 1300 31.05
531120.BSE Patel Engineering Limited 20230320 0 14.65 14.99 14.41 14.64 350188 14.64 down up incorrect
531129.BSE Inani Marbles and Industries Limited 20230320 0 20.9 21.5 20.5 20.5 32210 20.5 down down correct
531137.BSE Gemstone Investments Limited 20230320 0 0.63 0.67 0.57 0.67 585768 0.67 up up correct
531146.BSE Medicamen Biotech Limited 20230320 0 615.75 642.9 610.6 617.65 1610 617.65 up down incorrect
531157.BSE Organic Coatings Limited 20230320 0 6.44 6.44 6.44 6.44 150 6.44
531158.BSE Catvision Limited 20230320 0 14.47 14.47 13.12 13.12 340 13.12 down down correct
531161.BSE ABM Knowledgeware Limited 20230320 0 79 79 77 77.73 3984 77.73 down down correct
531163.BSE Kemistar Corporation Limited 20230320 0 39.99 39.99 39 39 45 39 down down correct
531169.BSE SKP Securities Limited 20230320 0 77.9 77.9 67.5 68.02 278 68.02 down up incorrect
531173.BSE Syschem (India) Limited 20230320 0 50.71 52.45 48.2 50.25 68497 50.25 down down correct
531190.BSE Tavernier Resources Limited 20230320 0 8.36 8.36 8.36 8.36 0 8.36
531198.BSE Dhanada Corporation Limited 20230320 0 2.38 2.38 2.27 2.27 3427 2.27 down down correct
531201.BSE Shilchar Technologies Limited 20230320 0 1441.45 1441.45 1385 1426.05 4103 1426.05 down down correct
531210.BSE Colinz Laboratories Limited 20230320 0 40.05 40.05 38 38.25 140 38.25 down down correct
531212.BSE Nalin Lease Finance Limited 20230320 0 32.8 32.8 30.1 32.75 85 32.75 down down correct
531215.BSE RTS Power Corporation Limited 20230320 0 123 126.45 116 118.5 10520 118.5 down down correct
531223.BSE Anjani Synthetics Limited 20230320 0 27 27 25.68 26.63 41 26.63 down down correct
531233.BSE Rasi Electrodes Limited 20230320 0 12.25 12.88 12.14 12.68 15494 12.68 up up correct
531234.BSE Victory Paper and Boards (India) Limited 20230320 0 81.65 88.95 81.65 88.84 395 88.84 up up correct
531241.BSE Linc Pen & Plastics Limited 20230320 0 519.8 545.3 519.8 526.95 724 526.95 up up correct
531246.BSE Prima Industries Limited 20230320 0 17 17 17 17 600 17
531253.BSE India Gelatine & Chemicals Limited 20230320 0 227.9 227.9 220 222.4 3068 222.4 down down correct
531255.BSE Paragon Finance Limited 20230320 0 30.98 32.49 29.44 29.44 3203 29.44 down down correct
531259.BSE Esha Media Research Limited 20230320 0 6 6.12 6 6.06 129 6.06 up up correct
531268.BSE B2B Software Technologies Limited 20230320 0 25.45 25.45 24.01 24.35 1126 24.35 down down correct
531273.BSE Radhe Developers (India) Limited 20230320 0 7.24 7.24 6.77 7.13 245786 7.13 down down correct
531278.BSE Elixir Capital Limited 20230320 0 36 36.8 34.52 35.7 5466 35.7 down down correct
531281.BSE P G Industry Limited 20230320 0 13.17 13.5 12 12.33 599 12.33 down down correct
531287.BSE National Plastic Technologies Limited 20230320 0 102 103 95 100.55 1100 100.55 down down correct
531289.BSE National Fittings Limited 20230320 0 64.69 67.79 64.68 67.63 318 67.63 up up correct
531297.BSE Artefact Projects Limited 20230320 0 40.1 40.1 39 39.85 527 39.85 down down correct
531306.BSE DHP India Limited 20230320 0 901.05 933.25 860 871.9 3059 871.9 down down correct
531307.BSE RRIL Limited 20230320 0 14.14 14.14 13.72 13.93 14082 13.93 down up incorrect
531328.BSE Kretto Syscon Limited 20230320 0 0.52 0.55 0.51 0.53 379121 0.53 up up correct
531335.BSE Zydus Wellness Limited 20230320 0 1473 1518.4 1468.75 1476.65 3486 1476.65 up up correct
531337.BSE Jump Networks Limited 20230320 0 3.2 3.2 3 3.05 14726 3.05 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230320 0 37 37 36.25 36.25 68 36.25 down down correct
531346.BSE Eastern Treads Limited 20230320 0 29.4 29.95 27.5 29.74 120 29.74 up up correct
531349.BSE Panacea Biotec Limited 20230320 0 114.75 114.75 109 109.85 13769 109.85 down down correct
531358.BSE Choice International Limited 20230320 0 256.8 264.4 251.1 253.6 1121366 253.6 down up incorrect
531359.BSE Shriram Asset Management Company Limited 20230320 0 157.55 160.3 152.3 153.5 542 153.5 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230320 0 35 39.5 35 36.9 388 36.9 up down incorrect
531390.BSE Upsurge Investment & Finance Ltd 20230320 0 33 35.1 33 33.8 3956 33.8 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230320 0 101.7 106.6 96.6 102.75 959 102.75 up up correct
531411.BSE Tuni Textile Mills Limited 20230320 0 1.69 1.7 1.56 1.59 171933 1.59 down down correct
531412.BSE Radix Industries (India) Limited 20230320 0 64.25 64.3 62.25 64.3 102 64.3 up up correct
531416.BSE Narendra Properties Limited 20230320 0 15.98 15.98 14.62 15.62 1294 15.62 down down correct
531417.BSE Mega Corporation Limited 20230320 0 1.5 1.5 1.36 1.4 105121 1.4 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230320 0 205 213 205 208.55 15653 208.55 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230320 0 21.7 21.99 21.5 21.95 1112 21.95 up down incorrect
531439.BSE Goldstone Technologies Limited 20230320 0 54.8 54.8 51.26 52.48 9227 52.48 down down correct
531449.BSE GRM Overseas Limited 20230320 0 211 211.5 201.55 203.65 3030 203.65 down up incorrect
531453.BSE Mohit Industries Limited 20230320 0 13.6 13.6 13.6 13.6 90 13.6
531454.BSE Polylink Polymers (India) Limited 20230320 0 20 20 18.99 19.7 4119 19.7 down down correct
531456.BSE Minaxi Textiles Limited 20230320 0 1.82 1.82 1.65 1.75 53402 1.75 down up incorrect
531471.BSE Duke Offshore Limited 20230320 0 6.76 6.76 6.76 6.76 1 6.76
531472.BSE Cybele Industries Ltd 20230320 0 17 17.47 16.75 16.96 1858 16.96 down up incorrect
531494.BSE Navkar Builders Limited 20230320 0 6.91 7.28 6.63 7.21 5459 7.21 up up correct
531502.BSE Esaar (India) Limited 20230320 0 4.35 4.37 4.35 4.35 75183 4.35
531503.BSE Maris Spinners Limited 20230320 0 39.84 39.84 36.2 36.95 1091 36.95 down up incorrect
531512.BSE Orient Tradelink Limited 20230320 0 12.55 15.51 12.35 12.95 4622 12.95 up down incorrect
531518.BSE Vikas Proppant & Granite Limited 20230320 0 0.57 0.57 0.57 0.57 19319 0.57
531525.BSE Ace Software Exports Limited 20230320 0 19.99 19.99 16.92 17 3724 17 down down correct
531531.BSE Hatsun Agro Product Limited 20230320 0 850 850 824.95 832.45 453 832.45 down up incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230320 0 19.6 19.6 17.79 19.38 450 19.38 down up incorrect
531540.BSE Maruti Infrastructure Limited 20230320 0 90.74 92.8 80 88.5 6796 88.5 down up incorrect
531543.BSE Jindal Worldwide Limited 20230320 0 305.6 315.65 300.85 311.65 8225 311.65 up up correct
531591.BSE Bampsl Securities Limited 20230320 0 7.23 8 6.75 7.89 175270 7.89 up up correct
531599.BSE FDC Limited 20230320 0 245 251.15 245 250.2 6073 250.2 up up correct
531608.BSE Gorani Industries Limited 20230320 0 159.7 159.7 146.35 154.4 4455 154.4 down down correct
531609.BSE KG Petrochem Limited 20230320 0 199.9 199.9 181.8 194.95 156 194.95 down down correct
531613.BSE Meyer Apparel Limited 20230320 0 1.45 1.45 1.38 1.45 5103 1.45
531616.BSE Starcom Information Technology Limited 20230320 0 95 95 90.25 90.25 84 90.25 down down correct
531624.BSE Country Condo's Limited 20230320 0 3.86 3.89 3.67 3.74 6641 3.74 down down correct
531626.BSE Orosil Smiths India Limited 20230320 0 3.75 3.93 3.51 3.64 14237 3.64 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230320 0 330.1 348.9 329 341.25 16204 341.25 up up correct
531638.BSE Suraj Limited 20230320 0 70.31 72.86 70 70.07 113 70.07 down down correct
531642.BSE Marico Limited 20230320 0 482 485.05 478.35 482.3 15720 482.3 up up correct
531648.BSE Mahavir Industries Limited 20230320 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230320 0 10.2 10.5 9.9 9.97 22026 9.97 down down correct
531668.BSE Vision Corporation Limited 20230320 0 1.67 1.84 1.67 1.84 520 1.84 up up correct
531680.BSE Mayur Leather Products Limited 20230320 0 6.82 6.82 6.82 6.82 22 6.82
531688.BSE Prithvi Exchange (India) Limited 20230320 0 76.9 77 73.25 76.64 2460 76.64 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230320 0 327 335.8 325 331.5 1939 331.5 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230320 0 1263.75 1292.05 1188.95 1219.75 2892 1219.75 down down correct
531726.BSE Panchsheel Organics Limited 20230320 0 211.25 211.25 183 198.7 8790 198.7 down down correct
531727.BSE Menon Pistons Limited 20230320 0 42.83 42.83 40.65 40.88 15271 40.88 down down correct
531737.BSE Greencrest Financial Services Limited 20230320 0 0.82 0.82 0.82 0.82 33172 0.82
531739.BSE Gennex Laboratories Limited 20230320 0 5.52 5.72 5.25 5.48 257269 5.48 down down correct
531744.BSE Gini Silk Mills Limited 20230320 0 37.9 37.9 36 36.68 154 36.68 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230320 0 10.5 11.25 10.12 10.67 11968 10.67 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230320 0 0.64 0.64 0.61 0.61 1784546 0.61 down down correct
531762.BSE Unjha Formulations Limited 20230320 0 12.64 13.9 12.64 12.65 1830 12.65 up up correct
531768.BSE Poly Medicure Limited 20230320 0 960.8 966.4 935 944.95 1824 944.95 down down correct
531802.BSE Prerna Infrabuild Limited 20230320 0 33.8 33.9 32.51 33.08 36341 33.08 down down correct
531813.BSE Ganga Papers India Limited 20230320 0 68.15 74.7 68.15 74.7 3216 74.7 up down incorrect
531814.BSE Tirupati Sarjan Limited 20230320 0 9.2 9.5 8.7 9.2 2575 9.2
531842.BSE Lahoti Overseas Limited 20230320 0 25 25.59 24.6 24.74 14902 24.74 down down correct
531859.BSE Oriental Veneer Products Limited 20230320 0 46.9 46.9 42.03 43 32779 43 down down correct
531861.BSE Joindre Capital Services Limited 20230320 0 30.45 30.45 27.99 28.05 11952 28.05 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230320 0 1035 1073 1005 1022.7 46550 102.27 down down correct
531867.BSE Unitech International Limited 20230320 0 7 7.15 6.3 7.09 98 7.09 up down incorrect
531869.BSE Sacheta Metals Limited 20230320 0 17.12 17.87 17.12 17.6 14234 17.6 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230320 0 18 18.01 18 18.01 404 18.01 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230320 0 101.88 101.88 96.81 98.72 3104 98.72 down up incorrect
531893.BSE Sawaca Business Machines Limited 20230320 0 0.84 0.87 0.8 0.83 364901 0.83 down up incorrect
531900.BSE CCL International Limited 20230320 0 14.79 14.79 14.68 14.68 749 14.68 down down correct
531909.BSE Croissance Limited 20230320 0 6.81 6.81 6.23 6.81 9125 6.81
531917.BSE Twinstar Industries Limited 20230320 0 1.14 1.14 1.09 1.09 1298 1.09 down down correct
531921.BSE Agarwal Industrial Corporation Limited 20230320 0 573 595 573 588.65 3372 588.65 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230320 0 41.7 41.8 38.01 40.86 58799 40.86 down down correct
531950.BSE Vertex Securities Limited 20230320 0 1.9 2.08 1.9 2.08 26084 2.08 up up correct
531952.BSE Riba Textiles Limited 20230320 0 34.1 34.1 31.2 31.28 23396 31.28 down down correct
531977.BSE Chartered Logistics Limited 20230320 0 3.94 4.02 3.77 3.84 79078 3.84 down up incorrect
531978.BSE Ambika Cotton Mills Limited 20230320 0 1398.25 1420 1398.25 1420 1308 1420 up up correct
531979.BSE Hind Aluminium Industries Limited 20230320 0 36.6 36.6 34.4 35.04 1131 35.04 down up incorrect
531996.BSE Odyssey Corporation Limited 20230320 0 7.4 7.5 6.91 7.41 54097 7.41 up down incorrect
532001.BSE Inducto Steels Limited 20230320 0 28.8 28.8 28.8 28.8 453 28.8
532005.BSE Sam Industries Limited 20230320 0 56.5 56.5 53 53 985 53 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230320 0 161.05 171.95 161 169.95 74 169.95 up up correct
532015.BSE Gravity (India) Limited 20230320 0 3.88 3.88 3.69 3.85 2952 3.85 down down correct
532022.BSE Filatex Fashions Limited 20230320 0 13.87 14.3 13.21 13.5 248209 13.5 down down correct
532029.BSE Sindhu Trade Links Limited 20230320 0 17.05 17.35 16.5 16.8 19118 16.8 down down correct
532033.BSE Jain Studios Limited 20230320 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230320 0 49.75 50.85 48.8 49.59 8026 49.59 down up incorrect
532053.BSE Wallfort Financial Services Limited 20230320 0 51 51.01 48.11 49.15 397 49.15 down down correct
532054.BSE KDDL Limited 20230320 0 1033.2 1050.2 992.5 1041.95 1011 1039.95 up up correct
532056.BSE Adinath Exim Resources Limited 20230320 0 15.1 15.1 14.64 14.64 112 14.64 down down correct
532067.BSE Kilpest India Limited 20230320 0 401 420 401 405.85 5632 405.85 up up correct
532070.BSE Sumuka Agro Industries Limited 20230320 0 94.04 94.04 85.1 89.98 73101 89.98 down down correct
532081.BSE KSS Limited 20230320 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230320 0 1.87 1.87 1.79 1.79 5761 1.79 down down correct
532092.BSE Sagar Productions Limited 20230320 0 2.07 2.35 2.07 2.24 2619 2.24 up up correct
532100.BSE Indo-City Infotech Limited 20230320 0 6.4 6.75 6.4 6.75 1370 6.75 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230320 0 3.73 3.94 3.73 3.75 825 3.75 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230320 0 5.65 5.92 5.53 5.76 132550 5.76 up down incorrect
532124.BSE Reliable Ventures India Limited 20230320 0 9.72 9.72 9.15 9.62 6241 9.62 down down correct
532134.BSE Bank of Baroda 20230320 0 158.05 159.65 155.75 158.7 739269 158.7 up down incorrect
532141.BSE Andhra Cements Limited 20230320 0 99 99 99 99 0 99
532143.BSE SKM Egg Products Export (India) Limited 20230320 0 132.45 134.2 130.2 130.55 6961 130.55 down down correct
532145.BSE H S India Limited 20230320 0 10.28 10.28 9.61 10.2 1304 10.2 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230320 0 78.52 79.98 78 78.38 3016 78.38 down down correct
532156.BSE Vaibhav Global Limited 20230320 0 297 300.4 294.25 298.45 31710 298.45 up up correct
532160.BSE Gujarat State Financial Corporation 20230320 0 6.79 6.79 6.31 6.5 4014 6.5 down down correct
532162.BSE JK Paper Ltd 20230320 0 385.35 394.95 381.85 383.75 50709 383.75 down down correct
532163.BSE Saregama India Limited 20230320 0 318 322.9 313 320.6 6898 320.6 up up correct
532172.BSE Adroit Infotech Limited 20230320 0 22.19 22.19 20.88 20.88 309 20.88 down down correct
532173.BSE CyberTech Systems and Software Limited 20230320 0 108.55 110.8 106.25 107.1 6434 107.1 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230320 0 15 15.19 14.55 14.66 133410 14.66 down down correct
532183.BSE Gayatri Sugars Limited 20230320 0 3.46 3.6 3.36 3.54 23602 3.54 up down incorrect
532209.BSE The Jammu and Kashmir Bank Limited 20230320 0 46.7 48.46 45.45 47.62 899002 47.62 up up correct
532212.BSE Archies Limited 20230320 0 18.65 19.03 18.05 18.84 3750 18.84 up down incorrect
532215.BSE Axis Bank Ltd 20230320 0 833.05 840.9 825.5 837.2 146935 837.2 up up correct
532216.BSE HB Stockholdings Limited 20230320 0 47.9 47.9 44.5 45.01 8102 45.01 down down correct
532219.BSE Energy Development Company Limited 20230320 0 16.74 17 16.06 16.32 3255 16.32 down down correct
532221.BSE Sonata Software Limited 20230320 0 795 822.05 782.05 805.95 29953 805.95 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230320 0 71.15 73.5 71.15 71.2 375 71.2 up up correct
532240.BSE India Nippon Electricals Limited 20230320 0 339.05 343.8 336.35 338 282 338 down down correct
532256.BSE Nalwa Sons Investments Limited 20230320 0 2140.5 2149 2103 2103 161 2103 down down correct
532271.BSE Cybermate Infotek Limited 20230320 0 3.88 3.99 3.51 3.82 83916 3.82 down down correct
532284.BSE TCFC Finance Limited 20230320 0 30.17 30.17 28 29.3 371 29.3 down down correct
532285.BSE Geojit Financial Services Limited 20230320 0 42.15 45 41.72 42.17 46790 42.17 up up correct
532286.BSE Jindal Steel & Power Limited 20230320 0 573.5 573.5 549.4 558.25 69876 558.25 down down correct
532290.BSE BLB Limited 20230320 0 23.75 23.75 21.42 22 15331 22 down down correct
532300.BSE Wockhardt Limited 20230320 0 167.55 170.45 166 168.8 48364 168.8 up up correct
532301.BSE Tata Coffee Limited 20230320 0 202 204.05 200.05 203.4 10509 203.4 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20230320 0 9 9.3 8.72 8.9 2922 8.9 down down correct
532320.BSE Vaarad Ventures Limited 20230320 0 12.67 12.67 10.66 11.18 3698 11.18 down down correct
532321.BSE Cadila Healthcare Limited 20230320 0 470.5 477.95 469 475.85 21206 475.85 up down incorrect
532323.BSE Shiva Cement Limited 20230320 0 52.01 53.25 50.05 51.36 105372 51.36 down down correct
532326.BSE Intense Technologies Limited 20230320 0 60.4 63.09 60.35 61.32 3561 61.32 up up correct
532329.BSE Danlaw Technologies India Limited 20230320 0 471.85 471.85 471.85 471.85 2769 471.85
532333.BSE HB Portfolio Limited 20230320 0 39 39 37.05 37.61 608 37.61 down up incorrect
532344.BSE SoftSol India Limited 20230320 0 164.7 164.7 151.95 152 477 152 down down correct
532345.BSE Gati Limited 20230320 0 103.7 108.5 103.6 107.55 41723 107.55 up up correct
532349.BSE Transport Corporation of India Limited 20230320 0 616 630 616 620.45 2456 620.45 up down incorrect
532350.BSE Padmalaya Telefilms Limited 20230320 0 2.06 2.16 1.98 2.16 3932 2.16 up up correct
532351.BSE Aksh Optifibre Limited 20230320 0 9.25 9.25 8.66 8.98 78409 8.98 down down correct
532355.BSE Picturehouse Media Limited 20230320 0 5.22 5.31 5.1 5.3 247 5.3 up up correct
532356.BSE Triveni Engineering & Industries Limited 20230320 0 276.75 277.65 268.1 271.5 73553 271.5 down down correct
532357.BSE Mukta Arts Limited 20230320 0 50.75 51 47.6 47.82 9426 47.82 down down correct
532362.BSE Nagpur Power and Industries Limited 20230320 0 69 69 65.05 65.05 901 65.05 down down correct
532369.BSE Ramco Industries Limited 20230320 0 127.65 130.8 124.1 125.7 16214 125.7 down down correct
532370.BSE Ramco Systems Limited 20230320 0 215 216.05 209.05 210.6 2685 210.6 down down correct
532372.BSE Virinchi Limited 20230320 0 32.89 38.1 32.3 36.44 360901 36.44 up up correct
532373.BSE WeP Solutions Limited 20230320 0 21.4 21.4 19.8 19.83 12206 19.83 down down correct
532374.BSE Sterlite Technologies Limited 20230320 0 158.2 159.8 154.5 156.75 106834 156.75 down down correct
532376.BSE MRO-TEK Realty Limited 20230320 0 57.56 58.25 56.9 57.45 409 57.45 down up incorrect
532380.BSE Baba Arts Limited 20230320 0 14 14.5 12.53 14.39 4435 14.39 up up correct
532384.BSE Tyche Industries Limited 20230320 0 134.6 138.8 133.2 134.6 4413 134.6
532386.BSE California Software Company Limited 20230320 0 14 14 13.29 13.52 121013 13.52 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230320 0 33.5 33.5 33.2 33.2 222 33.2 down down correct
532388.BSE Indian Overseas Bank 20230320 0 22.7 23.45 21.75 22.85 2667552 22.85 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230320 0 187.85 187.85 181.1 183.65 3592 183.65 down down correct
532395.BSE Axiscades Technologies Limited 20230320 0 281 283 277.35 279.55 18545 279.55 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230320 0 3.9 3.9 3.66 3.66 265 3.66 down down correct
532400.BSE Birlasoft Limited 20230320 0 272.95 276.75 268 272.8 96542 272.8 down down correct
532404.BSE Saven Technologies Limited 20230320 0 37.5 37.5 35.7 36.01 4214 36.01 down down correct
532406.BSE Avantel Limited 20230320 0 391 391 381.05 388.75 19384 388.75 down up incorrect
532407.BSE MosChip Technologies Limited 20230320 0 63.9 65.6 62 63.46 140033 63.46 down down correct
532408.BSE Megasoft Limited 20230320 0 24.4 24.5 23.25 23.88 26286 23.88 down down correct
532410.BSE Transcorp International Limited 20230320 0 29.85 30 28.15 30 1208 30 up up correct
532419.BSE Smartlink Holdings Limited 20230320 0 135.5 156.55 135.5 153.4 9002 153.4 up up correct
532424.BSE Godrej Consumer Products Limited 20230320 0 945.05 963.4 942.45 960 39601 960 up up correct
532430.BSE BF Utilities Limited 20230320 0 327.7 327.7 316.85 322.35 11803 322.35 down down correct
532435.BSE Sanmit Infra Limited 20230320 0 70.4 70.4 64.11 65.59 79400 65.59 down down correct
532439.BSE Olectra Greentech Limited 20230320 0 631.05 637 613.95 617.6 85443 617.6 down up incorrect
532440.BSE MPS Limited 20230320 0 1045.05 1063.6 1030.35 1041.15 508 1041.15 down up incorrect
532443.BSE Cera Sanitaryware Limited 20230320 0 6227.3 6259.9 6106.6 6145.95 5595 6145.95 down down correct
532455.BSE Shalimar Wires Industries Limited 20230320 0 13.7 13.95 12.75 13.49 3919 13.49 down down correct
532456.BSE Compuage Infocom Limited 20230320 0 14.72 15 13.4 13.62 119967 13.62 down down correct
532457.BSE Gulshan Polyols Limited 20230320 0 213.25 217.45 207.2 210.2 3165 210.2 down up incorrect
532459.BSE Faze Three Autofab Limited 20230320 0 62 62 54 55.57 3995 55.57 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230320 0 391.15 397.9 386 389.05 1969 389.05 down up incorrect
532461.BSE Punjab National Bank 20230320 0 47.58 47.9 46.11 46.94 3589900 46.94 down down correct
532468.BSE KAMA Holdings Limited 20230320 0 12033.1 12197.5 11950 12009.75 610 11925.75 down down correct
532475.BSE Aptech Limited 20230320 0 331.7 333.7 324.45 331.8 3352 331.8 up down incorrect
532479.BSE ISMT Limited 20230320 0 76.1 79.75 75.31 76.93 96701 76.93 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230320 0 6.97 6.97 6.8 6.87 222 6.87 down down correct
532482.BSE Granules India Limited 20230320 0 283.05 284.8 279.5 281.85 17779 281.85 down up incorrect
532486.BSE Pokarna Limited 20230320 0 275 276.1 265.65 268.1 4122 268.1 down down correct
532488.BSE Divi's Laboratories Limited 20230320 0 2790.1 2829 2784.4 2798.95 12845 2798.95 up up correct
532493.BSE Astra Microwave Products Limited 20230320 0 240.9 242.85 233 236.15 15043 236.15 down down correct
532497.BSE Radico Khaitan Limited 20230320 0 1199.95 1206.9 1169.15 1177.65 5254 1177.65 down down correct
532503.BSE Rajapalayam Mills Limited 20230320 0 577.8 577.8 570 571.3 1321 571.3 down down correct
532505.BSE UCO Bank 20230320 0 24.5 24.77 24.05 24.31 1532308 24.31 down down correct
532507.BSE B.A.G. Films and Media Limited 20230320 0 4.19 4.29 4.06 4.14 12597 4.14 down down correct
532508.BSE Jindal Stainless Limited 20230320 0 295 296.3 280.75 286.8 109894 286.8 down up incorrect
532513.BSE TVS Electronics Limited 20230320 0 304 306.6 293.65 298.75 16357 298.75 down up incorrect
532514.BSE Indraprastha Gas Limited 20230320 0 424.1 431.45 423 426.35 11310 416.4002 up up correct
532523.BSE Biocon Limited 20230320 0 204.8 209.5 199 201.8 872712 201.8 down down correct
532524.BSE PTC India Limited 20230320 0 90.5 90.9 88.13 88.97 345161 88.97 down down correct
532525.BSE Bank of Maharashtra 20230320 0 24.4 25.15 23.85 24.5 1539791 24.5 up up correct
532527.BSE Ramkrishna Forgings Limited 20230320 0 284 284.45 266 269.4 56012 269.4 down down correct
532529.BSE New Delhi Television Limited 20230320 0 204.1 207.6 197.25 199.3 26551 199.3 down down correct
532531.BSE Strides Pharma Science Limited 20230320 0 273 275.6 270.75 272.05 8627 272.05 down down correct
532539.BSE Minda Industries Limited 20230320 0 472 472.85 459.65 462.15 7704 462.15 down down correct
532543.BSE GP Petroleums Limited 20230320 0 34.9 34.9 33.25 33.63 9990 33.63 down down correct
532548.BSE Century Plyboards (India) Limited 20230320 0 495.4 495.4 466.05 479.65 7216 479.65 down down correct
532553.BSE Welspun Enterprises Limited 20230320 0 126 128.15 124.8 126.1 15635 126.1 up down incorrect
532555.BSE NTPC Limited 20230320 0 177.2 177.55 175 175.9 257303 175.9 down down correct
532604.BSE S.A.L. Steel Limited 20230320 0 15.14 15.5 14.75 14.75 24899 14.75 down down correct
532605.BSE JBM Auto Limited 20230320 0 628.05 632.6 604 610.8 66386 610.8 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230320 0 85.5 86.45 81.99 84.08 110862 82.1105 down down correct
532612.BSE Indoco Remedies Limited 20230320 0 321.95 336 317 326.75 47511 326.75 up down incorrect
532613.BSE VIP Clothing Limited 20230320 0 38.71 39.59 38.1 38.37 7165 38.37 down down correct
532614.BSE Impex Ferro Tech Limited 20230320 0 2.66 2.66 2.42 2.42 4794 2.42 down down correct
532617.BSE Jet Airways (India) Limited 20230320 0 63.6 65.05 62.8 63.39 25756 63.39 down up incorrect
532621.BSE Morarjee Textiles Limited 20230320 0 20 20 17.5 18.08 6392 18.08 down down correct
532624.BSE Jindal Photo Limited 20230320 0 290.05 301.35 283.3 295 1093 295 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230320 0 300.05 301.55 296 296.6 2971 296.6 down up incorrect
532627.BSE Jaiprakash Power Ventures Limited 20230320 0 5.99 5.99 5.76 5.84 13350110 5.84 down down correct
532628.BSE 3i Infotech Limited 20230320 0 30.45 30.5 30.06 30.35 85539 30.35 down down correct
532629.BSE McNally Bharat Engineering Company Limited 20230320 0 3.43 3.43 3.43 3.43 17047 3.43
532630.BSE Gokaldas Exports Limited 20230320 0 370.05 378.15 362.95 365.5 36292 365.5 down down correct
532633.BSE Allsec Technologies Limited 20230320 0 478.3 478.35 457.3 461.9 420 461.9 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230320 0 110.7 110.9 108.75 108.75 206 108.75 down down correct
532638.BSE Shoppers Stop Limited 20230320 0 639.1 639.1 617.2 622.3 1521 622.3 down down correct
532642.BSE JSW Holdings Limited 20230320 0 3831.9 3831.9 3806.8 3808.2 219 3808.2 down up incorrect
532644.BSE J.K. Cement Limited 20230320 0 2782 2837.8 2755.55 2783.55 2079 2783.55 up up correct
532645.BSE Beeyu Overseas Limited 20230320 0 2.07 2.07 2.07 2.07 6765 2.07
532648.BSE Yes Bank Limited 20230320 0 15.37 15.49 15.01 15.36 39591461 15.36 down down correct
532649.BSE Nectar Lifesciences Limited 20230320 0 16.35 16.4 16.08 16.27 26524 16.27 down up incorrect
532651.BSE SPL Industries Limited 20230320 0 55 57.25 55 56.9 1701 56.9 up up correct
532652.BSE The Karnataka Bank Limited 20230320 0 136.1 139.9 133.2 134.6 97571 134.6 down down correct
532654.BSE McLeod Russel India Limited 20230320 0 17.15 17.15 16.7 16.94 34458 16.94 down up incorrect
532656.BSE Facor Alloys Limited 20230320 0 7.33 7.33 7 7.04 287081 7.04 down down correct
532659.BSE IDFC Limited 20230320 0 75.5 77.92 75.5 76.57 229562 76.57 up up correct
532662.BSE HT Media Limited 20230320 0 17.1 17.45 16.75 16.94 69336 16.94 down down correct
532663.BSE Sasken Technologies Limited 20230320 0 798 800.85 785 788.55 395 788.55 down down correct
532666.BSE FCS Software Solutions Limited 20230320 0 2.1 2.14 1.97 2.03 2590593 2.03 down down correct
532667.BSE Suzlon Energy Limited 20230320 0 7.99 8 7.71 7.74 15698970 7.74 down down correct
532668.BSE Aurionpro Solutions Limited 20230320 0 307.05 315.55 307 307.9 1825 307.9 up down incorrect
532670.BSE Shree Renuka Sugars Limited 20230320 0 45.1 45.1 43.55 43.83 402874 43.83 down down correct
532673.BSE K.M. Sugar Mills Limited 20230320 0 24.89 26.01 24.78 25 14200 25 up up correct
532683.BSE AIA Engineering Limited 20230320 0 2795.05 2795.05 2742.5 2750.35 1075 2750.35 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230320 0 85.8 87.54 83.51 84.72 101616 84.72 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230320 0 267.65 281.95 267.6 271.45 185 271.45 up down incorrect
532687.BSE Repro India Limited 20230320 0 374.8 378.9 373 375.3 493 375.3 up up correct
532689.BSE PVR Limited 20230320 0 1560.05 1581 1531 1546.6 2455262 1546.6 down down correct
532692.BSE Radha Madhav Corporation Limited 20230320 0 1.51 1.57 1.45 1.45 10315 1.45 down up incorrect
532695.BSE Celebrity Fashions Limited 20230320 0 14.2 14.84 14.05 14.32 1335 14.32 up up correct
532696.BSE Educomp Solutions Limited 20230320 0 1.62 1.71 1.61 1.71 59498 1.71 up up correct
532698.BSE Nitin Spinners Limited 20230320 0 215 218.7 213.05 213.75 4230 213.75 down down correct
532699.BSE Royal Orchid Hotels Limited 20230320 0 255.2 260.7 245.5 246.4 2596 246.4 down down correct
532700.BSE Entertainment Network (India) Limited 20230320 0 116.35 116.35 111.95 114.35 1458 114.35 down down correct
532701.BSE Cella Space Limited 20230320 0 8.45 9.33 8.45 9.33 13699 9.33 up down incorrect
532705.BSE Jagran Prakashan Limited 20230320 0 77 77 72 73.85 5787 73.85 down down correct
532707.BSE Dynemic Products Limited 20230320 0 268 268.05 254.1 259.7 4192 259.7 down down correct
532712.BSE Reliance Communications Limited 20230320 0 1.56 1.57 1.5 1.51 1092036 1.51 down down correct
532713.BSE Sakuma Exports Limited 20230320 0 12.81 12.81 11.83 11.91 23620 11.91 down down correct
532714.BSE KEC International Limited 20230320 0 456 473.35 455.95 466.6 7762 466.6 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230320 0 61.15 62.94 60.57 61.37 371 61.37 up up correct
532717.BSE Indo Tech Transformers Limited 20230320 0 166.95 175.45 166.95 172.35 431 172.35 up up correct
532719.BSE B.L. Kashyap and Sons Limited 20230320 0 30.4 30.65 29.6 30.3 22888 30.3 down up incorrect
532721.BSE VISA Steel Limited 20230320 0 11.2 11.4 11.1 11.11 912 11.11 down down correct
532722.BSE NITCO Limited 20230320 0 18.75 19.49 18.35 18.75 34603 18.75
532725.BSE Solar Industries India Limited 20230320 0 3829 3864.2 3780.45 3819.2 3396 3819.2 down down correct
532726.BSE Gallantt Metal Limited 20230320 0 56.5 60 56.5 56.97 5719 56.97 up up correct
532728.BSE Malu Paper Mills Limited 20230320 0 29.3 30.04 28.26 29.09 902 29.09 down down correct
532729.BSE Uttam Sugar Mills Limited 20230320 0 229 234 221 227.95 13835 227.95 down down correct
532734.BSE Godawari Power & Ispat Limited 20230320 0 393 395.95 380 384.35 107806 384.35 down down correct
532742.BSE Paushak Limited 20230320 0 6865 6889.6 6243.3 6599.05 2717 6599.05 down up incorrect
532744.BSE GTN Textiles Limited 20230320 0 12.83 12.83 11.72 12.27 701 12.27 down up incorrect
532745.BSE Inditrade Capital Limited 20230320 0 26.7 28.65 26.05 28.45 7963 28.45 up up correct
532748.BSE Prime Focus Limited 20230320 0 77.25 78 75.06 77.1 2465 77.1 down down correct
532749.BSE Allcargo Logistics Limited 20230320 0 356.55 368 354.3 363.7 19592 363.7 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230320 0 357 358.45 349.3 354.15 39767 354.15 down down correct
532757.BSE Voltamp Transformers Limited 20230320 0 2731 2737 2587 2604.85 911 2604.85 down down correct
532759.BSE Atlanta Limited 20230320 0 13.41 13.41 12.2 13.41 59501 13.41
532760.BSE Deep Energy Resources Limited 20230320 0 102.25 102.25 97.7 99.6 1850 99.6 down down correct
532761.BSE HOV Services Limited 20230320 0 37.2 40.5 35.85 35.91 11317 35.91 down down correct
532764.BSE GeeCee Ventures Limited 20230320 0 132.85 132.95 127.05 130.25 691 130.25 down up incorrect
532766.BSE Richa Industries Limited 20230320 0 1.66 1.74 1.66 1.66 11488 1.66
532767.BSE Gayatri Projects Limited 20230320 0 6.1 6.25 5.95 6.1 73364 6.1
532768.BSE Fiem Industries Limited 20230320 0 1593.9 1613.2 1547 1553.65 1054 1553.65 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230320 0 16.29 16.93 16.29 16.93 2420 16.93 up up correct
532774.BSE Inspirisys Solutions Limited 20230320 0 43.47 43.68 43 43.24 245 43.24 down down correct
532777.BSE Info Edge (India) Limited 20230320 0 3475.1 3487.85 3384.85 3449.25 4032 3449.25 down down correct
532780.BSE Parsvnath Developers Limited 20230320 0 6.88 7 6.78 6.83 10119 6.83 down up incorrect
532782.BSE Sutlej Textiles and Industries Limited 20230320 0 43.21 44.99 41.6 42.07 21305 42.07 down down correct
532783.BSE LT Foods Limited 20230320 0 93.12 99.2 92.43 97.88 199026 97.88 up up correct
532784.BSE Sobha Limited 20230320 0 538 543.4 524.3 530.3 15361 530.3 down up incorrect
532785.BSE Ruchira Papers Limited 20230320 0 103.6 103.75 98.15 98.7 6975 98.7 down up incorrect
532790.BSE Tanla Platforms Limited 20230320 0 583.1 588.3 572 573.85 24118 573.85 down down correct
532794.BSE Zee Media Corporation Limited 20230320 0 9.1 9.47 9.01 9.12 116068 9.12 up down incorrect
532796.BSE Lumax Auto Technologies Limited 20230320 0 274.9 274.9 256.3 268.45 21826 268.45 down down correct
532797.BSE Autoline Industries Limited 20230320 0 64 65 62.98 63.4 2225 63.4 down down correct
532798.BSE Network18 Media & Investments Limited 20230320 0 48.35 63.03 48.35 59.25 501576 59.25 up up correct
532799.BSE Hubtown Limited 20230320 0 35.95 35.95 34 34.35 96565 34.35 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230320 0 51.2 51.85 48.95 50.15 2267 50.15 down down correct
532805.BSE Redington (India) Limited 20230320 0 160 163.3 159.55 160.65 150214 160.65 up up correct
532808.BSE Pearl Global Industries Limited 20230320 0 417.35 419.95 406.5 407.9 293 407.9 down down correct
532809.BSE Firstsource Solutions Limited 20230320 0 112.95 112.95 109 110.55 173125 110.55 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230320 0 463.45 479.4 448.6 476.3 3712 476.3 up up correct
532812.BSE Transwarranty Finance Limited 20230320 0 9.41 10.3 8.44 10.29 713 10.29 up up correct
532817.BSE Oriental Trimex Limited 20230320 0 6.21 6.54 6.03 6.4 1138 6.4 up up correct
532822.BSE Vodafone Idea Limited 20230320 0 6.42 6.46 6.26 6.33 20894910 6.33 down down correct
532826.BSE Raj Television Network Limited 20230320 0 38.56 39.24 38 38 281 38 down down correct
532829.BSE Lehar Footwears Limited 20230320 0 75.5 78.9 71.52 77.89 13745 77.89 up up correct
532832.BSE Indiabulls Real Estate Limited 20230320 0 57.21 57.3 55.32 55.87 568225 55.87 down down correct
532834.BSE Camlin Fine Sciences Limited 20230320 0 137.3 137.35 133.35 133.85 3605 133.85 down down correct
532835.BSE ICRA Limited 20230320 0 4420 4569.55 4420 4475 369 4475 up up correct
532839.BSE Dish TV India Limited 20230320 0 14.5 14.57 14 14.24 594942 14.24 down down correct
532841.BSE Sahyadri Industries Limited 20230320 0 326 327 321 321.1 2902 321.1 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230320 0 405 421.95 403.35 419.25 3266 419.25 up up correct
532845.BSE TGB Banquets and Hotels Limited 20230320 0 8.87 8.92 8.35 8.5 106715 8.5 down down correct
532847.BSE Hilton Metal Forging Limited 20230320 0 104.45 104.45 101 104 2902 104 down down correct
532848.BSE Delta Corp Limited 20230320 0 196.05 200.35 192.15 194.45 213223 194.45 down down correct
532851.BSE Insecticides (India) Limited 20230320 0 480.4 480.4 455.65 471 1875 471 down down correct
532853.BSE Asahi Songwon Colors Limited 20230320 0 176.95 179.8 175 175.95 731 175.95 down down correct
532855.BSE Haryana Capfin Limited 20230320 0 52.85 52.99 50.81 51 5260 51 down down correct
532859.BSE Hinduja Global Solutions Limited 20230320 0 1080 1080 1059.05 1066.7 4187 1066.7 down up incorrect
532864.BSE Nelcast Limited 20230320 0 99.9 101.69 99.45 100.45 7144 100.45 up up correct
532867.BSE V2 Retail Limited 20230320 0 82.45 83.45 81.3 83.21 346 83.21 up down incorrect
532868.BSE DLF Limited 20230320 0 373.05 374 362.2 369.75 115315 369.75 down down correct
532869.BSE Tarmat Limited 20230320 0 88.8 91.19 86.2 90.2 20208 90.2 up up correct
532870.BSE Ankit Metal & Power Limited 20230320 0 4.4 4.55 4.05 4.26 53792 4.26 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230320 0 167.15 172.85 162.95 164.4 33289 164.4 down up incorrect
532875.BSE Allied Digital Services Limited 20230320 0 83.55 85.75 81.5 81.9 13707 81.9 down down correct
532878.BSE Alpa Laboratories Limited 20230320 0 53 54.75 52.5 52.51 2582 52.51 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230320 0 132.1 132.1 125.6 125.85 326 125.85 down down correct
532884.BSE Refex Industries Limited 20230320 0 234.5 237.45 230 235.2 5712 235.2 up up correct
532885.BSE Central Bank of India 20230320 0 24.06 24.25 23.6 23.82 622468 23.82 down down correct
532889.BSE K.P.R. Mill Limited 20230320 0 584.55 585 576.9 583.8 4376 583.8 down down correct
532891.BSE Puravankara Limited 20230320 0 77.4 78.4 75.3 76.81 22628 76.81 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230320 0 575.1 614.75 567.95 572.35 11272 572.35 down down correct
532893.BSE VTM Limited 20230320 0 48 48.55 46.53 47.17 7777 47.17 down up incorrect
532894.BSE Indowind Energy Limited 20230320 0 11.05 11.57 10.9 11.03 28729 11.03 down down correct
532896.BSE Magnum Ventures Limited 20230320 0 31.2 31.5 30.2 31.29 16536 31.29 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230320 0 13.05 13.7 13 13 22212 13 down up incorrect
532915.BSE Religare Enterprises Limited 20230320 0 149.1 151.8 147.5 149.4 23116 149.4 up up correct
532916.BSE Barak Valley Cements Limited 20230320 0 23.43 25.2 23.43 24.2 2644 24.2 up up correct
532918.BSE Rathi Bars Limited 20230320 0 22.75 22.75 21.2 21.65 6745 21.65 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230320 0 672.9 676.9 659.5 666.75 360703 666.75 down down correct
532922.BSE Edelweiss Financial Services Limited 20230320 0 55.46 55.99 53.2 53.6 72449 53.6 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230320 0 4.21 4.21 3.88 3.88 1022 3.88 down down correct
532926.BSE Jyothy Labs Limited 20230320 0 185.7 187.5 180.6 185.55 37755 185.55 down down correct
532927.BSE eClerx Services Limited 20230320 0 1365.05 1395.75 1342.7 1362.55 1293 1362.55 down up incorrect
532928.BSE Transformers and Rectifiers (India) Limited 20230320 0 59 59.06 57.1 58.03 46183 58.03 down down correct
532929.BSE Brigade Enterprises Limited 20230320 0 457.25 481.55 457.25 469.3 3672 469.3 up up correct
532930.BSE BGR Energy Systems Limited 20230320 0 52.95 52.95 49.05 49.64 8693 49.64 down up incorrect
532931.BSE Burnpur Cement Limited 20230320 0 3.95 4.5 3.55 4.01 90981 4.01 up down incorrect
532932.BSE Manaksia Limited 20230320 0 101.5 108.8 101.5 107.55 3691 107.55 up up correct
532933.BSE Porwal Auto Components Limited 20230320 0 21.1 21.9 20.5 20.66 13491 20.66 down up incorrect
532934.BSE PPAP Automotive Limited 20230320 0 179 179 171 173.2 2655 173.2 down down correct
532935.BSE Aries Agro Limited 20230320 0 161.15 161.15 157 157.7 6914 157.7 down up incorrect
532937.BSE Kuantum Papers Limited 20230320 0 120.3 123.35 118.2 118.75 1519 118.75 down down correct
532942.BSE KNR Constructions Limited 20230320 0 258.5 258.5 253.6 254.8 8960 254.8 down down correct
532944.BSE OnMobile Global Limited 20230320 0 67.4 67.4 63.5 63.83 57872 63.83 down down correct
532945.BSE Shriram EPC Limited 20230320 0 13.7 14.05 13.37 13.58 396586 13.5244 down down correct
532946.BSE Bang Overseas Limited 20230320 0 38 38 37.5 37.5 85 37.5 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230320 0 26.66 26.79 24.93 25.44 3325173 25.44 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230320 0 259.95 259.95 246.5 255.5 1541 255.5 down down correct
532953.BSE V-Guard Industries Limited 20230320 0 242.55 248.9 242.55 247.35 12824 247.35 up up correct
532955.BSE REC Limited 20230320 0 120.4 120.4 115.1 116.15 460073 116.15 down down correct
532957.BSE Gokak Textiles Limited 20230320 0 20 20 19.92 19.94 110 19.94 down down correct
532966.BSE Titagarh Wagons Limited 20230320 0 233.7 240 231.75 238.3 78359 238.3 up up correct
532967.BSE Kiri Industries Limited 20230320 0 307.9 307.9 283.9 289.3 61122 289.3 down down correct
532974.BSE Aditya Birla Money Limited 20230320 0 51.9 52.03 48.5 49.38 18496 49.38 down down correct
532975.BSE Aishwarya Technologies and Telecom Limited 20230320 0 5.43 5.43 5.43 5.43 2925 5.43
532976.BSE Jai Balaji Industries Limited 20230320 0 45.19 45.74 44 44.28 2805 44.28 down up incorrect
532980.BSE Gokul Refoils & Solvent Limited 20230320 0 30.55 32.14 30.55 31.1 23191 31.1 up up correct
532983.BSE RPG Life Sciences Limited 20230320 0 710.2 723.8 706.1 713.45 1339 713.45 up down incorrect
532986.BSE Niraj Cement Structurals Limited 20230320 0 29 29.9 24.25 25.44 13843 25.44 down up incorrect
532992.BSE CHL Limited 20230320 0 20.83 20.83 20.83 20.83 50 20.83
532994.BSE Archidply Industries Limited 20230320 0 54.82 55.5 53.33 53.5 4044 53.5 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230320 0 58.75 61 58.75 60.78 409 60.78 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230320 0 36.79 36.8 34.7 35.86 5997 35.86 down down correct
533007.BSE LGB Forge Limited 20230320 0 8.58 9.1 8.4 8.82 15841 8.82 up up correct
533014.BSE Sicagen India Limited 20230320 0 31 32 30.85 31 39119 31
533019.BSE Simplex Papers Limited 20230320 0 17.98 17.98 16.5 16.5 1681 16.5 down down correct
533022.BSE 20 Microns Limited 20230320 0 66.2 66.3 64.43 65.62 2348 65.62 down up incorrect
533023.BSE WABCO India Limited 20230320 0 10107.8 10142.45 10044.7 10086.55 394 10086.55 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230320 0 455 457.75 437.7 440.85 22838 440.85 down up incorrect
533047.BSE Indian Metals and Ferro Alloys Limited 20230320 0 308.9 310 295.45 302.8 26529 302.8 down down correct
533080.BSE Mold-Tek Packaging Limited 20230320 0 935 936.25 916.6 923.5 2236 923.5 down up incorrect
533090.BSE Excel Realty N Infra Limited 20230320 0 0.41 0.42 0.39 0.41 7385377 0.41
533095.BSE Bengal & Assam Company Limited 20230320 0 3556.05 3596 3540 3569.65 7065 3569.65 up up correct
533104.BSE Globus Spirits Limited 20230320 0 795.95 797.5 773.55 776.65 7997 776.65 down down correct
533106.BSE Oil India Limited 20230320 0 250.55 255.05 248.85 250.65 56035 250.65 up down incorrect
533108.BSE Bhilwara Technical Textiles Limited 20230320 0 12.6 12.9 12.4 12.67 26663 12.67 up up correct
533121.BSE Expleo Solutions Limited 20230320 0 1251.55 1258.35 1225.6 1234.35 556 1234.35 down down correct
533122.BSE RattanIndia Power Limited 20230320 0 3.32 3.33 3.21 3.22 3097035 3.22 down down correct
533137.BSE DEN Networks Limited 20230320 0 28.6 29.39 28.5 28.79 83408 28.79 up up correct
533138.BSE Astec LifeSciences Limited 20230320 0 1215.9 1255.35 1200.6 1238.2 616 1238.2 up down incorrect
533146.BSE D-Link (India) Limited 20230320 0 216.9 221.5 213.5 218.6 16444 218.6 up up correct
533149.BSE Essar Securities Limited 20230320 0 3.6 4.4 3.6 3.91 33515 3.91 up up correct
533151.BSE D. B. Corp Limited 20230320 0 98.02 98.42 96.1 97.94 2918 97.94 down down correct
533152.BSE MBL Infrastructures Limited 20230320 0 18.01 18.1 17.26 17.26 6533 17.26 down down correct
533155.BSE Jubilant FoodWorks Limited 20230320 0 422.95 436.9 412.2 435.05 182069 435.05 up up correct
533156.BSE Vascon Engineers Limited 20230320 0 27.39 27.42 26.4 26.73 67551 26.73 down down correct
533160.BSE D B Realty Limited 20230320 0 67.25 68.97 66.35 68.36 23333 68.36 up up correct
533161.BSE Emmbi Industries Limited 20230320 0 83.6 84 83.45 84 212 84 up down incorrect
533162.BSE Hathway Cable and Datacom Limited 20230320 0 13.99 13.99 13.37 13.58 402603 13.58 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230320 0 25 26.25 24.5 26.2 21273 26.2 up down incorrect
533164.BSE Texmo Pipes and Products Limited 20230320 0 46.5 47.95 45.25 46.82 8680 46.82 up up correct
533166.BSE Sundaram Multi Pap Limited 20230320 0 2.48 2.48 2.28 2.32 165370 2.32 down down correct
533167.BSE Coromandel Engineering Company Limited 20230320 0 29.9 30 29 29 2746 29 down down correct
533168.BSE Rossell India Limited 20230320 0 253 265.95 243.8 245.8 3858 245.8 down down correct
533169.BSE Man Infraconstruction Limited 20230320 0 73 74.88 72.6 73.54 15431 73.54 up up correct
533170.BSE Tamboli Capital Limited 20230320 0 117.9 117.95 106.2 108.9 8270 108.9 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230320 0 3.12 3.35 3.11 3.14 10629 3.14 up up correct
533181.BSE IntraSoft Technologies Limited 20230320 0 106.85 109.25 105.05 108.45 812 108.45 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230320 0 24.6 24.7 23.43 23.88 17447 23.88 down down correct
533193.BSE Kirloskar Electric Company Limited 20230320 0 68.5 71.22 68.32 70.56 23253 70.56 up up correct
533202.BSE NEL Holdings South Limited 20230320 0 2.49 2.49 2.15 2.19 115578 2.19 down up incorrect
533206.BSE SJVN Limited 20230320 0 31.31 32.1 30.62 30.85 1485310 30.85 down up incorrect
533208.BSE Emami Paper Mills Limited 20230320 0 113.2 113.2 108.6 109.25 2662 109.25 down up incorrect
533210.BSE Kriti Nutrients Limited 20230320 0 44.1 44.83 43.2 43.91 8550 43.91 down down correct
533212.BSE GKB Ophthalmics Limited 20230320 0 112.15 112.8 110.15 110.15 25520 110.15 down down correct
533217.BSE Hindustan Media Ventures Limited 20230320 0 49.05 49.05 46.85 47.04 8769 47.04 down down correct
533218.BSE Emami Realty Limited 20230320 0 62.3 62.7 60.94 61.03 4871 61.03 down down correct
533227.BSE Asian Hotels (East) Limited 20230320 0 96 98 94.15 94.8 1436 94.8 down down correct
533229.BSE Bajaj Consumer Care Limited 20230320 0 156.05 157.35 151.1 153.65 18761 153.65 down up incorrect
533248.BSE Gujarat Pipavav Port Limited 20230320 0 112.8 114.3 110.35 111.65 83248 111.65 down up incorrect
533259.BSE Sastasundar Ventures Limited 20230320 0 231.65 236.8 230.95 232.25 1624 232.25 up up correct
533260.BSE Career Point Limited 20230320 0 165.25 165.95 161.4 161.8 1239 161.8 down down correct
533261.BSE Eros International Media Limited 20230320 0 24.81 25.3 24.2 24.89 29183 24.89 up up correct
533262.BSE Ramky Infrastructure Limited 20230320 0 275.9 282.05 271.45 276.4 9733 276.4 up up correct
533263.BSE Orient Green Power Company Limited 20230320 0 8.88 9 8.74 8.83 860919 8.83 down down correct
533267.BSE Cantabil Retail India Limited 20230320 0 842.55 851.3 827.15 839.15 213 839.15 down down correct
533269.BSE VA Tech Wabag Limited 20230320 0 330 333.4 321.4 324.95 43226 324.95 down down correct
533270.BSE Bedmutha Industries Limited 20230320 0 48.3 55.45 48.3 50.41 903 50.41 up up correct
533271.BSE Ashoka Buildcon Limited 20230320 0 75.25 76.47 74.64 75.05 45115 75.05 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230320 0 93 96.92 93 95.31 28672 95.31 up up correct
533275.BSE Gyscoal Alloys Limited 20230320 0 2.65 2.66 2.51 2.52 113593 2.52 down down correct
533278.BSE Coal India Limited 20230320 0 219.15 221.2 215.75 217.1 336696 217.1 down down correct
533282.BSE Gravita India Limited 20230320 0 450.65 473.85 450.65 469.65 86591 469.65 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230320 0 39.75 40.42 38.38 39.02 25389 39.02 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230320 0 37.75 38 35.5 36.99 354 36.99 down down correct
533286.BSE MOIL Limited 20230320 0 148.55 150 147.5 148.4 12332 148.4 down down correct
533287.BSE Zee Learn Limited 20230320 0 3.77 4.06 3.77 3.98 357310 3.98 up up correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230320 0 34.46 35 33 34.75 3152 34.75 up up correct
533292.BSE A2Z Infra Engineering Limited 20230320 0 6.55 6.61 6.4 6.55 17369 6.55
533293.BSE Kirloskar Oil Engines Limited 20230320 0 380.6 385 366.25 380.8 37267 380.8 up up correct
533295.BSE Punjab & Sind Bank 20230320 0 25.95 25.95 25.01 25.24 185711 25.24 down down correct
533296.BSE Future Market Networks Limited 20230320 0 4.28 4.46 4.15 4.26 107121 4.26 down down correct
533298.BSE Surana Solar Limited 20230320 0 17.2 19 17.2 17.51 4520 17.51 up up correct
533301.BSE Shekhawati Poly-Yarn Limited 20230320 0 0.6 0.6 0.6 0.6 31685 0.6
533302.BSE Kalyani Investment Company Limited 20230320 0 1765 1765 1729.2 1732.5 74 1732.5 down down correct
533303.BSE BF Investment Limited 20230320 0 386.1 391 386.1 388.2 377 388.2 up up correct
533306.BSE Summit Securities Limited 20230320 0 563.2 580 556.95 561.7 167 561.7 down up incorrect
533315.BSE Innovassynth Investments Limited 20230320 0 16.45 18.95 14.51 18.19 43181 18.19 up up correct
533317.BSE Omkar Speciality Chemicals Limited 20230320 0 9.75 9.75 9.75 9.75 500 9.75
533320.BSE Jubilant Industries Limited 20230320 0 390.7 393.65 383.7 387.75 1714 387.75 down down correct
533329.BSE Indian Terrain Fashions Limited 20230320 0 47 47.25 45.85 46.07 33727 46.07 down down correct
533333.BSE Fineotex Chemical Limited 20230320 0 215.05 221.15 215.05 219.3 35570 219.3 up up correct
533339.BSE Zen Technologies Limited 20230320 0 299.8 309.25 295 307.05 203206 307.05 up down incorrect
533344.BSE PTC India Financial Services Limited 20230320 0 13.9 14.02 13.61 13.68 77031 13.68 down down correct
533398.BSE Muthoot Finance Limited 20230320 0 937 956.6 936.95 945.4 28267 945.4 up up correct
533400.BSE Future Consumer Limited 20230320 0 0.59 0.64 0.59 0.59 8505016 0.59
533407.BSE CIL Nova Petrochemicals Limited 20230320 0 18.9 19.83 18.51 18.55 1455 18.55 down down correct
533427.BSE VMS Industries Limited 20230320 0 13.5 13.5 13 13 421 13 down down correct
533451.BSE Karma Energy Limited 20230320 0 30.85 30.85 30.11 30.11 9 30.11 down down correct
533470.BSE Rushil Décor Limited 20230320 0 281 287.7 268.5 273.45 6545 273.45 down down correct
533477.BSE Enkei Wheels (India) Limited 20230320 0 449.9 464 439.9 442.05 983 442.05 down down correct
533482.BSE Kridhan Infra Limited 20230320 0 2.05 2.34 1.77 2.23 11230 2.23 up up correct
533506.BSE Inventure Growth & Securities Limited 20230320 0 1.88 1.9 1.84 1.86 577551 1.86 down up incorrect
533543.BSE Brooks Laboratories Limited 20230320 0 61.15 63.35 60.89 60.89 38831 60.89 down down correct
533552.BSE Rupa & Company Limited 20230320 0 217.95 217.95 208 212.8 15494 212.8 down down correct
533553.BSE TD Power Systems Limited 20230320 0 143.2 150.65 143.2 148.6 42948 148.6 up down incorrect
533581.BSE PG Electroplast Limited 20230320 0 1377.85 1379.35 1318.75 1330.4 12096 1330.4 down down correct
533602.BSE Lesha Industries Limited 20230320 0 4.14 4.49 3.7 4.18 391743 4.18 up up correct
533605.BSE Setubandhan Infrastructure Limited 20230320 0 1.04 1.05 1 1.04 27080 1.04
533608.BSE RDB Rasayans Limited 20230320 0 73.25 73.85 70.1 70.47 12702 70.47 down down correct
533629.BSE Tijaria Polypipes Limited 20230320 0 5.64 5.64 5.46 5.46 28 5.46 down down correct
533632.BSE Onelife Capital Advisors Limited 20230320 0 12.1 12.62 11.95 12.42 1944 12.42 up up correct
533638.BSE Flexituff Ventures International Limited 20230320 0 28 28 27.5 27.5 2 27.5 down down correct
533644.BSE Ujaas Energy Limited 20230320 0 1.97 2.12 1.97 2.08 25271 2.08 up up correct
533655.BSE Triveni Turbine Limited 20230320 0 295.05 311.5 294.95 296.7 177807 296.7 up up correct
533676.BSE Indo Thai Securities Ltd 20230320 0 277.45 277.45 265.05 265.5 760 265.5 down down correct
533758.BSE APL Apollo Tubes Limited 20230320 0 1260 1264.4 1204.45 1209.3 13829 1209.3 down down correct
533761.BSE GPT Infraprojects Limited 20230320 0 45.9 45.9 43.75 44.82 3005 44.82 down down correct
533896.BSE Fervent Synergies Limited 20230320 0 16.85 17.89 16.62 16.62 9937 16.62 down down correct
533982.BSE Tera Software Limited 20230320 0 35.2 35.8 33.7 34.11 3853 34.11 down up incorrect
534060.BSE PMC Fincorp Limited 20230320 0 2 2.04 1.78 1.94 595952 1.94 down down correct
534063.BSE Futuristic Solutions Limited 20230320 0 30.45 30.45 30.45 30.45 0 30.45
534064.BSE Alliance Integrated Metaliks Limited 20230320 0 31.7 32.6 31.55 32.57 82590 32.57 up up correct
534076.BSE RHI Magnesita India Limited 20230320 0 610 618 604.5 610.25 10992 610.25 up down incorrect
534091.BSE Multi Commodity Exchange of India Limited 20230320 0 1495.9 1498 1466 1481.95 4878 1481.95 down up incorrect
534139.BSE Schneider Electric Infrastructure Limited 20230320 0 155.8 156 151.75 154.15 13916 154.15 down down correct
534190.BSE Olympic Cards Limited 20230320 0 3.05 3.05 2.9 2.95 1401 2.95 down down correct
534309.BSE NBCC (India) Limited 20230320 0 35.22 35.22 34.06 34.26 684837 34.26 down down correct
534312.BSE MT Educare Limited 20230320 0 4.7 4.85 4.48 4.49 373608 4.49 down up incorrect
534328.BSE Hexa Tradex Limited 20230320 0 148.25 151.15 148.25 149.3 415 149.3 up up correct
534338.BSE Max Heights Infrastructure Limited 20230320 0 96.85 98.45 91.2 93.79 14844 93.79 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230320 0 64.75 66.1 64.31 64.5 5575 64.5 down down correct
534392.BSE Vardhman Special Steels Limited 20230320 0 365.35 385.05 363 383.85 7373 383.85 up up correct
534425.BSE Speciality Restaurants Limited 20230320 0 217 225.95 213.45 219.45 6327 219.45 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230320 0 4.72 4.72 4.12 4.42 10834 4.42 down up incorrect
534535.BSE Bio Green Papers Limited 20230320 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230320 0 36 36.53 35.9 36.16 150982 36.16 up up correct
534598.BSE S. E. Power Limited 20230320 0 13.31 14.62 13.31 13.65 2630 13.65 up up correct
534600.BSE JTL Infra Limited 20230320 0 309 313.15 307.2 310.75 3309 310.75 up up correct
534612.BSE Advance Metering Technology Limited 20230320 0 19.65 19.65 16.5 17.71 3238 17.71 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230320 0 15.84 15.84 14.25 14.52 18197 14.52 down up incorrect
534618.BSE Sangam Renewables Limited 20230320 0 700 727 680.1 724.1 78523 724.1 up up correct
534623.BSE Jupiter Infomedia Limited 20230320 0 16.5 16.5 15.52 16.36 872 16.36 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230320 0 7.35 7.35 7 7.03 149385 7.03 down down correct
534680.BSE SRG Housing Finance Limited 20230320 0 151 160 145.1 150.5 4299 150.5 down up incorrect
534707.BSE Aditri Gems & Jewels Industries Limited 20230320 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230320 0 1.1 1.1 1 1.08 9753 1.08 down up incorrect
534732.BSE Intellivate Capital Advisors Limited 20230320 0 20.58 20.58 18.65 18.66 19699 18.66 down down correct
534733.BSE Supremex Shine Steels Limited 20230320 0 5.29 5.51 5.05 5.48 109205 5.48 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230320 0 126 126 121.7 122.15 4339 122.15 down down correct
534748.BSE Steel Exchange India Limited 20230320 0 14.27 14.55 13.88 14.23 85199 14.23 down up incorrect
534755.BSE Trio Mercantile & Trading Limited 20230320 0 0.65 0.67 0.65 0.67 63115 0.67 up up correct
534758.BSE Cigniti Technologies Limited 20230320 0 746 775 746 757.85 13151 757.85 up up correct
534796.BSE CDG Petchem Limited 20230320 0 17.1 17.1 17 17.1 25 17.1
534809.BSE PC Jeweller Limited 20230320 0 25.45 27 25.45 25.45 1148459 25.45
534816.BSE Indus Towers Limited 20230320 0 150.75 153.5 148.15 152.3 123721 152.3 up up correct
534976.BSE V-Mart Retail Limited 20230320 0 2280 2379.9 2236 2265.5 1457 2265.5 down down correct
535204.BSE Mukta Agriculture Limited 20230320 0 3.8 3.8 3.69 3.78 2883 3.78 down down correct
535205.BSE Mystic Electronics Limited 20230320 0 3.88 3.88 3.53 3.67 9514 3.67 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230320 0 3.5 3.5 3.15 3.15 20000 3.15 down down correct
535322.BSE Repco Home Finance Limited 20230320 0 177.05 180.8 174 179 85394 179 up up correct
535601.BSE Sreeleathers Limited 20230320 0 169.45 170 164.4 167.4 3711 167.4 down down correct
535602.BSE Sharda Motor Industries Limited 20230320 0 591.5 611 569.5 576.05 2117 576.05 down down correct
535620.BSE Binny Mills Limited 20230320 0 94.4 94.86 88.06 94.86 417 94.86 up up correct
535621.BSE S V Global Mill Limited 20230320 0 50 50 48 49 5776 49 down down correct
535648.BSE Just Dial Limited 20230320 0 579.35 616.6 571.65 600.45 18262 600.45 up up correct
535657.BSE ObjectOne Information Systems Limited 20230320 0 17.4 17.4 16.18 16.22 5608 16.22 down down correct
535667.BSE India Finsec Limited 20230320 0 26.53 26.54 25.3 25.3 144 25.3 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230320 0 28.75 30.3 28.2 29.02 538 29.02 up up correct
535754.BSE Orient Cement Limited 20230320 0 108.95 117.9 108.95 112.7 1358818 112.7 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230320 0 101.4 101.4 98.45 98.95 338715 98.95 down up incorrect
536507.BSE Future Lifestyle Fashions Limited 20230320 0 5.79 5.79 5.35 5.47 42637 5.47 down down correct
536565.BSE Trimurthi Limited 20230320 0 8.5 9.2 8.5 8.92 11469 8.92 up up correct
536672.BSE VCU Data Management Limited 20230320 0 6.3 6.61 6.2 6.42 87020 6.42 up up correct
536738.BSE Stellar Capital Services Limited 20230320 0 3.6 3.6 3.6 3.6 0 3.6
536751.BSE Five X Tradecom Limited 20230320 0 0.65 0.65 0.62 0.63 7954 0.63 down down correct
536773.BSE Jindal Poly Investment and Finance Company Limited 20230320 0 473.4 479.55 464.65 475.05 630 475.05 up up correct
536868.BSE Integra Telecommunication & Software Limited 20230320 0 11.83 11.83 11 11.05 10556 11.05 down down correct
536965.BSE B. P. Capital Limited 20230320 0 7.45 7.45 7.45 7.45 52 7.45
537069.BSE Arnold Holdings Ltd 20230320 0 23.9 23.9 22.86 23.02 775 23.02 down up incorrect
537092.BSE Modex International Securities Limited 20230320 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230320 0 146.05 150.85 144.3 145.5 5358 145.5 down down correct
537536.BSE Denis Chem Lab Limited 20230320 0 65.91 69.6 65.91 67.58 3617 67.58 up down incorrect
537582.BSE Unishire Urban Infra Limited 20230320 0 1.49 1.61 1.49 1.49 240000 1.49
537669.BSE Laxmipati Engineering Works Limited 20230320 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230320 0 143.95 143.95 140 140 1237 140 down up incorrect
537785.BSE Race Eco Chain Limited 20230320 0 198.5 198.85 198.5 198.85 25625 198.85 up up correct
537820.BSE Viji Finance Limited 20230320 0 2.52 2.52 2.46 2.52 20414 2.52
538081.BSE Haria Apparels Limited 20230320 0 4.7 4.7 4.2 4.53 6787 4.53 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230320 0 68 77 68 76.92 2233 76.92 up up correct
538119.BSE R & B Denims Limited 20230320 0 18 18.69 16.9 17.24 213972 17.24 down down correct
538180.BSE Gold Line International Finvest Limited 20230320 0 0.45 0.47 0.45 0.45 358628 0.45
538212.BSE Sharp Investments Limited 20230320 0 1.16 1.25 1.13 1.14 374313 1.14 down down correct
538268.BSE Wonderla Holidays Limited 20230320 0 402.95 416.35 392.65 397.05 12335 397.05 down down correct
538402.BSE SPS Finquest Limited 20230320 0 79.48 79.48 79.48 79.48 1 79.48
538432.BSE Divinus Fabrics Limited 20230320 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230320 0 0.47 0.48 0.44 0.48 1101 0.48 up up correct
538446.BSE Moneyboxx Finance Limited 20230320 0 147.85 159 147.85 151 29815 151 up down incorrect
538452.BSE Quasar India Limited 20230320 0 11.02 11.02 11.02 11.02 161719 11.02
538464.BSE Thirani Projects Ltd. 20230320 0 2.1 2.1 2 2 3687 2 down down correct
538476.BSE Capital Trade Links Limited 20230320 0 24.25 25.96 23.7 25.9 49368 25.9 up up correct
538537.BSE Omansh Enterprises Limited 20230320 0 0.76 0.76 0.76 0.76 6384 0.76
538539.BSE J. Taparia Projects Limited 20230320 0 7.6 7.6 7.6 7.6 808 7.6
538540.BSE Ramchandra Leasing and Finance Limited 20230320 0 0.88 0.91 0.85 0.88 26183 0.88
538564.BSE James Warren Tea Limited 20230320 0 254 254 224 236.2 2506 236.2 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230320 0 402.05 403.9 399.1 402.9 630 402.9 up up correct
538597.BSE TTI Enterprise Limited 20230320 0 11.2 11.65 10.75 11.24 8917 11.24 up up correct
538598.BSE Vishal Fabrics Limited 20230320 0 18.57 19 17.15 18.14 37994 18.14 down down correct
538607.BSE Toyam Industries Limited 20230320 0 12.28 12.28 11.67 11.67 1293090 11.67 down up incorrect
538611.BSE Real Touch Finance Limited 20230320 0 39.69 39.69 39.69 39.69 1 39.69
538635.BSE Snowman Logistics Limited 20230320 0 31.5 31.69 30.79 31.31 49516 31.31 down down correct
538647.BSE Purshottam Investofin Limited 20230320 0 21.78 21.78 21.26 21.26 59 21.26 down down correct
538653.BSE Ejecta Marketing Limited 20230320 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230320 0 445.05 445.05 432.5 438.8 5595 438.8 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230320 0 31.15 34.6 30.53 34.6 1159 34.6 up down incorrect
538708.BSE Econo Trade (India) Limited 20230320 0 8 8.75 7.77 8.2 4564 8.2 up down incorrect
538713.BSE Atishay Limited 20230320 0 30.35 30.35 28 28.5 2260 28.5 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230320 0 47.99 47.99 47.99 47.99 31 47.99
538715.BSE Dhabriya Polywood Limited 20230320 0 110.5 117 106.5 114.25 6888 114.25 up up correct
538716.BSE Aryaman Capital Markets Limited 20230320 0 64.99 64.99 64.99 64.99 0 64.99
538730.BSE PDS Multinational Fashions Limited 20230320 0 345.25 348 334.4 336.05 1040 336.05 down down correct
538732.BSE Vibrant Global Capital Limited 20230320 0 51.55 51.6 47.8 48.84 12624 48.84 down down correct
538734.BSE Ceinsys Tech Limited 20230320 0 132.45 134.95 130 130.6 461 130.6 down up incorrect
538770.BSE Crane Infrastructure Limited 20230320 0 11 12.52 11 11.33 1164 11.33 up up correct
538772.BSE Niyogin Fintech Limited 20230320 0 31.55 31.55 29 30 25912 30 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230320 0 13.5 13.6 12.9 13.12 49978 13.12 down down correct
538787.BSE Goenka Business & Finance Limited 20230320 0 7 7.25 6.57 6.9 4972 6.9 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230320 0 262 267.95 250 264.7 1155 264.7 up up correct
538812.BSE Aanchal Ispat Limited 20230320 0 14.3 14.3 13.71 13.9 6365 13.9 down down correct
538817.BSE Captain Pipes Limited 20230320 0 24.6 24.6 24.6 24.6 0 24.6
538833.BSE Anubhav Infrastructure Limited 20230320 0 9.41 9.41 8.8 9.41 15521 9.41
538835.BSE Intellect Design Arena Limited 20230320 0 418.25 418.25 403.1 407.65 27084 407.65 down down correct
538836.BSE Monte Carlo Fashions Limited 20230320 0 594.3 608.4 583.65 587.7 4637 587.7 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230320 0 50.4 52 46.25 50.67 27434 50.67 up up correct
538890.BSE M.K. Exim (India) Limited 20230320 0 86.5 87.1 83.25 86.56 21455 86.56 up up correct
538891.BSE Magellanic Cloud Limited 20230320 0 657 664 642.45 645.45 251316 161.3625 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230320 0 198.55 199.05 196 198.75 72 198.75 up up correct
538922.BSE Cosyn Limited 20230320 0 19.75 19.75 19.01 19.4 4909 19.4 down down correct
538943.BSE Sonal Mercantile Limited 20230320 0 80.85 81.3 79.74 81.29 1309 81.29 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230320 0 1.55 1.6 1.55 1.6 5993 1.6 up up correct
538961.BSE Genus Paper & Boards Limited 20230320 0 14.25 14.44 14 14.28 8738 14.28 up down incorrect
538962.BSE Minda Corporation Limited 20230320 0 195.3 199.9 194.95 195.65 6512 195.65 up up correct
538964.BSE Mercury Laboratories Limited 20230320 0 535 554.35 532.65 532.65 307 532.65 down down correct
538979.BSE Greenlam Industries Limited 20230320 0 304.75 305.7 300 304.65 1331 304.65 down down correct
538987.BSE Talbros Engineering Limited 20230320 0 438.1 453.8 438.1 442.05 2274 442.05 up up correct
539006.BSE PTC Industries Limited 20230320 0 2405.15 2450 2390 2399.45 1164 2399.45 down up incorrect
539009.BSE GBL Industries Limited 20230320 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230320 0 0.96 0.96 0.96 0.96 2500 0.96
539016.BSE Neil Industries Limited 20230320 0 8.02 8.02 8.02 8.02 2295 8.02
539017.BSE Star Housing Finance Limited 20230320 0 47 47 45.5 46.83 220492 46.83 down down correct
539032.BSE Fraser and Company Limited 20230320 0 8.93 8.93 8.02 8.02 37399 8.02 down down correct
539041.BSE SVP Housing Limited 20230320 0 41 43 40.8 41 67500 41
539042.BSE AGI Infra Limited 20230320 0 483.65 484.55 470 470.2 427 469.2 down down correct
539043.BSE BKM Industries Limited 20230320 0 0.9 0.9 0.87 0.9 52854 0.9
539045.BSE Manaksia Aluminium Company Limited 20230320 0 20.78 22.15 20.78 21.31 6566 21.31 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230320 0 15.15 15.2 14.15 14.54 8837 14.54 down down correct
539113.BSE Paul Merchants Limited 20230320 0 1216 1247.4 1183.6 1204.05 794 1204.05 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230320 0 15.05 16.95 15.05 16.95 255 16.95 up up correct
539118.BSE VRL Logistics Limited 20230320 0 625.2 632 596 610.05 18186 610.05 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230320 0 13.9 14.5 13.9 14.19 36752 14.19 up up correct
539132.BSE Vegetable Products Limited 20230320 0 32.75 36.5 32.75 34.78 7803 34.78 up down incorrect
539141.BSE UFO Moviez India Limited 20230320 0 74.5 74.5 69.8 70.55 12367 70.55 down down correct
539148.BSE Shivalik Rasayan Limited 20230320 0 638.55 645.95 630 630.35 1611 630.35 down down correct
539150.BSE PNC Infratech Limited 20230320 0 286.1 289.7 283.55 284.95 9837 284.95 down down correct
539151.BSE Arfin India Limited 20230320 0 20 21.2 20 20.27 6267 20.27 up up correct
539174.BSE Helpage Finlease Limited 20230320 0 15.99 15.99 15.99 15.99 1 15.99
539176.BSE Hawa Engineers Limited 20230320 0 70.05 74.3 69.6 71.81 2502 71.81 up up correct
539195.BSE POCL Enterprises Limited 20230320 0 132 132 117 123.35 12803 123.35 down down correct
539196.BSE Amba Enterprises Limited 20230320 0 49.9 50.2 48.25 49.73 18365 49.73 down down correct
539197.BSE Devhari Exports (India) Limited 20230320 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230320 0 4.51 4.6 4.3 4.45 27651 4.45 down up incorrect
539217.BSE Srestha Finvest Limited 20230320 0 1.06 1.11 1.05 1.07 67806 1.07 up up correct
539219.BSE Mauria Udyog Limited 20230320 0 5.39 5.78 5.38 5.6 15365 5.6 up up correct
539221.BSE Sportking India Limited 20230320 0 671.2 673.6 648.45 657 2464 657 down down correct
539222.BSE VMV Holidays Limited 20230320 0 103.5999 111.0999 103.5999 105.1999 24800 84.8386 up up correct
539223.BSE Ambition Mica Limited 20230320 0 6.65 7.01 6.65 7 6511 7 up down incorrect
539227.BSE Loyal Equipments Limited 20230320 0 59.02 60.3 57.95 57.95 8538 57.95 down down correct
539228.BSE Gala Global Products Limited 20230320 0 7.49 7.66 7.15 7.15 246591 7.15 down down correct
539229.BSE Majestic Research Services and Solutions Limited 20230320 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230320 0 31 32.39 30.4 31.35 344 31.35 up up correct
539252.BSE Shyam Century Ferrous Limited 20230320 0 16.8 17.55 16.7 17.31 37880 17.31 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230320 0 20.4 21.45 19.75 21.33 1445 21.33 up up correct
539275.BSE Mangalam Seeds Limited 20230320 0 173.95 174 163.55 169.05 4585 169.05 down down correct
539276.BSE Kaya Limited 20230320 0 268.6 269.55 251 264.55 5339 264.55 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230320 0 3.95 4.14 3.9 4.07 97458 4.07 up up correct
539289.BSE Majesco Limited 20230320 0 108.5 112 105.55 106.5 7882 106.5 down up incorrect
539290.BSE Oswal Greentech Limited 20230320 0 17.43 17.45 16.96 17.22 22319 17.22 down down correct
539300.BSE A.K. Spintex Limited 20230320 0 80.9 81 78.01 80 2226 80 down down correct
539301.BSE Arvind SmartSpaces Limited 20230320 0 235.1 237.45 225 226.95 5000 226.95 down up incorrect
539302.BSE Power Mech Projects Limited 20230320 0 2268 2268 2197.65 2207.65 4775 2207.65 down down correct
539309.BSE Rama Steel Tubes Limited 20230320 0 30.13 30.43 29.33 29.71 35283 29.71 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230320 0 84 84 80.2 81.59 50035 81.59 down down correct
539332.BSE Navkar Corporation Limited 20230320 0 48.01 48.36 47 47.18 40536 47.18 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230320 0 3.6 3.7 3.49 3.49 211371 3.49 down down correct
539353.BSE Sal Automotive Limited 20230320 0 256 265.9 256 256.35 15 256.35 up up correct
539354.BSE Polyspin Exports Limited 20230320 0 55.79 55.79 52 54.34 1202 54.34 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230320 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230320 0 16.8 16.8 15.96 15.96 1006 15.96 down up incorrect
539399.BSE Bella Casa Fashion & Retail Limited 20230320 0 121.95 121.95 117.5 120 154 120 down down correct
539400.BSE Mallcom (India) Limited 20230320 0 739.7 740.75 711.65 726.25 170 726.25 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230320 0 58.05 59.38 57 58.8 35225 58.8 up up correct
539428.BSE Tejnaksh Healthcare Limited 20230320 0 74.02 77.34 73 74.34 3149 74.34 up up correct
539447.BSE Beardsell Limited 20230320 0 20.26 20.74 19.9 20.07 9007 20.07 down up incorrect
539448.BSE InterGlobe Aviation Limited 20230320 0 1840.05 1866.65 1827.85 1856.4 7336 1856.4 up up correct
539450.BSE S H Kelkar and Company Limited 20230320 0 96 96 89.7 90.1 36583 90.1 down down correct
539455.BSE Aryavan Enterprise Limited 20230320 0 22.85 23.99 22.85 23.99 16616 23.99 up up correct
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230320 0 1.07 1.08 1.04 1.06 1005002 1.06 down down correct
539479.BSE GTV Engineering Limited 20230320 0 228.5 228.5 220 227.45 116 227.45 down down correct
539518.BSE Uday Jewellery Industries Limited 20230320 0 94 97.95 91.15 94.3 4265 94.3 up down incorrect
539525.BSE Navketan Merchants Limited 20230320 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230320 0 448.05 465.4 448.05 465.4 2 465.4 up up correct
539542.BSE Lux Industries Limited 20230320 0 1262.9 1299.35 1252.05 1272.3 9698 1272.3 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230320 0 806 816.2 787.35 795.3 9184 795.3 down up incorrect
539562.BSE Kayel Securities Ltd 20230320 0 31 31.15 30 30.24 43797 30.24 down down correct
539593.BSE Shivansh Finserve Limited 20230320 0 3.1 3.1 3.03 3.03 5578 3.03 down down correct
539594.BSE Mishtann Foods Limited 20230320 0 8.05 8.09 7.85 8.02 947214 8.02 down down correct
539636.BSE Precision Camshafts Limited 20230320 0 90 92.66 88.41 89.31 7839 89.31 down down correct
539658.BSE TeamLease Services Limited 20230320 0 2380.65 2400 2359.85 2370.85 553 2370.85 down down correct
539659.BSE Vidli Restaurants Limited 20230320 0 39 39 37.05 37.12 2538 37.12 down down correct
539660.BSE Best Agrolife Limited 20230320 0 1076.8 1091.45 1040 1049.1 2964 1049.1 down down correct
539661.BSE Ace Men Engg Works Limited 20230320 0 67 69.65 63.65 63.65 521 63.65 down down correct
539678.BSE Quick Heal Technologies Limited 20230320 0 144 144 138.1 140.4 8171 140.4 down up incorrect
539679.BSE Kapil Raj Finance Limited 20230320 0 17.3 17.79 17.3 17.38 1427 17.38 up up correct
539686.BSE K.P. Energy Limited 20230320 0 148.3 150.5 143.05 146.35 40216 146.35 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230320 0 898.3 898.3 830 851.25 2693 851.25 down down correct
539742.BSE Simbhaoli Sugars Limited 20230320 0 20.26 20.69 19.81 20.69 2908 20.69 up down incorrect
539770.BSE Darjeeling Ropeway Company Limited 20230320 0 4.18 4.18 3.98 3.98 660 3.98 down up incorrect
539785.BSE Pudumjee Paper Products Limited 20230320 0 39.15 40.15 39 39.25 6967 39.25 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230320 0 256.3 264.5 249.1 259.1 20145 259.1 up up correct
539798.BSE Umiya Tubes Limited 20230320 0 5.84 5.84 5.84 5.84 587 5.84
539799.BSE Bharat Wire Ropes Limited 20230320 0 109.35 113.4 106.83 109.77 16563 109.77 up up correct
539800.BSE Chd Chemicals Limited 20230320 0 6.38 6.38 5.35 6.14 1802 6.14 down down correct
539807.BSE Infibeam Avenues Limited 20230320 0 15.01 15.2 14.37 14.61 964153 14.61 down up incorrect
539814.BSE Le Lavoir Limited 20230320 0 48 52 47.15 47.39 29311 47.39 down down correct
539835.BSE Superior Finlease Limited 20230320 0 1.65 1.94 1.65 1.8 8255 1.8 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230320 0 816 838 816 826.7 6218 826.7 up up correct
539841.BSE Lancer Container Lines Limited 20230320 0 151.9 155.5 150 153.45 19947 153.45 up up correct
539871.BSE Thyrocare Technologies Limited 20230320 0 450.8 458.85 450.45 453.6 4938 453.6 up up correct
539874.BSE Ujjivan Financial Services Limited 20230320 0 261.8 262.05 236 246.45 144806 246.45 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230320 0 1713.15 1713.15 1694.1 1711.5 3021 1711.5 down down correct
539884.BSE Darshan Orna Limited 20230320 0 3.04 3.14 2.93 2.98 48649 2.98 down down correct
539894.BSE Madhav Infra Projects Ltd 20230320 0 4.06 4.15 3.8 3.95 260976 3.95 down up incorrect
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230320 0 9 9 8.4 8.46 98831 8.46 down down correct
539956.BSE TAAL Enterprises Limited 20230320 0 1580.05 1617.8 1565 1586.35 967 1586.35 up up correct
539963.BSE Zeal Aqua Limited 20230320 0 7.27 7.42 7.12 7.17 55377 7.17 down down correct
539978.BSE Quess Corp Limited 20230320 0 347.25 350.7 340.2 346.6 19427 346.6 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230320 0 1701 1790 1658.05 1694.65 74 1694.65 down down correct
539986.BSE Commercial Syn Bags Limited 20230320 0 93.84 93.84 88 90.32 8517 90.32 down up incorrect
540047.BSE Dilip Buildcon Limited 20230320 0 187 187 181 182.85 16684 182.85 down down correct
540048.BSE S.P. Apparels Limited 20230320 0 344.8 344.8 326.75 332.95 322 332.95 down down correct
540064.BSE Future Retail Limited 20230320 0 2.9 2.94 2.67 2.67 677185 2.67 down down correct
540073.BSE BLS International Services Limited 20230320 0 156.95 157.65 152.4 154.55 85597 154.55 down down correct
540078.BSE Mitsu Chem Plast Limited 20230320 0 154.15 157.95 148.95 149.6 7846 149.6 down up incorrect
540083.BSE TV Vision Limited 20230320 0 2.35 2.35 2.35 2.35 231 2.35
540108.BSE Tiaan Consumer Limited 20230320 0 3.79 4.41 3.43 3.7 9472 3.7 down down correct
540124.BSE G N A Axles Limited 20230320 0 850 857.05 830.85 837.45 5778 837.45 down down correct
540143.BSE Sagarsoft (India) Limited 20230320 0 142.9 142.9 137.55 140 3793 140 down down correct
540145.BSE Valiant Organics Limited 20230320 0 383.05 390.6 375 380.35 9710 380.35 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230320 0 51.89 51.89 51.89 51.89 3000 51.89
540147.BSE Shashijit Infraprojects Limited 20230320 0 36.49 37.14 36.39 36.82 5582 36.82 up up correct
540173.BSE PNB Housing Finance Limited 20230320 0 501 516.25 490.5 508.55 37739 508.55 up up correct
540203.BSE Sheela Foam Limited 20230320 0 1102.95 1102.95 1085 1097.95 368 1097.95 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230320 0 12.06 13.06 12.06 12.75 2958 12.75 up down incorrect
540212.BSE TCI Express Limited 20230320 0 1500.05 1530.65 1475.8 1500.8 1021 1500.8 up up correct
540222.BSE Laurus Labs Limited 20230320 0 303 304 298.5 302.4 66997 302.4 down up incorrect
540268.BSE Dhanvarsha Finvest Limited 20230320 0 56.15 57.2 56.15 57.02 25389 57.02 up up correct
540311.BSE Jitf Infralogistics Ltd 20230320 0 91.4 91.4 88.1 89.1 7468 89.1 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230320 0 4.94 4.94 4.94 4.94 16031 4.94
540366.BSE Music Broadcast Limited 20230320 0 10.26 10.68 10.11 10.58 23821 10.58 up up correct
540376.BSE Avenue Supermarts Limited 20230320 0 3303.95 3375.8 3297.95 3360 11843 3360 up up correct
540401.BSE Maximus International Limited 20230320 0 13.58 14.4 13.11 13.45 79003 13.45 down up incorrect
540403.BSE CL Educate Limited 20230320 0 52.1 55.1 52.1 53.36 4709 53.36 up up correct
540405.BSE Oceanic Foods Limited 20230320 0 27 27 24.8 24.9 9379 24.9 down down correct
540497.BSE S Chand and Company Limited 20230320 0 220.7 228 212.1 216.45 52033 216.45 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230320 0 45.31 45.35 44.01 44.41 340516 43.66 down down correct
540544.BSE PSP Projects Limited 20230320 0 654 670.95 654 663.7 2562 663.7 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230320 0 13.99 13.99 13.05 13.65 5233 13.65 down down correct
540575.BSE Star Cement Limited 20230320 0 106.8 109.3 105.8 107.45 19796 107.45 up down incorrect
540590.BSE Riddhi Corporate Services Limited 20230320 0 286.4 286.4 259.5 276.8 71 276.8 down down correct
540595.BSE Tejas Networks Limited 20230320 0 590 596.6 582.85 585.55 12431 585.55 down down correct
540596.BSE Eris Lifesciences Limited 20230320 0 564 576.25 559.6 573.25 5131 573.25 up up correct
540615.BSE 7NR Retail Limited 20230320 0 0.65 0.66 0.62 0.63 1125353 0.63 down down correct
540642.BSE Salasar Techno Engineering Limited 20230320 0 42.85 43.29 42.25 42.8 52482 42.8 down down correct
540648.BSE Palash Securities Limited 20230320 0 89.1 93.2 89.1 92.45 103 92.45 up up correct
540649.BSE Avadh Sugar & Energy Limited 20230320 0 425 425.2 412.95 418.95 9210 418.95 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230320 0 305.85 305.85 300.5 302.65 596 302.65 down up incorrect
540651.BSE Jigar Cables Limited 20230320 0 25.1 25.1 25.1 25.1 0 25.1
540653.BSE Sintex Plastics Technology Limited 20230320 0 2.39 2.39 2.25 2.39 807705 2.39
540673.BSE SIS Limited 20230320 0 347.7 349.05 341 342.1 2011 342.1 down up incorrect
540678.BSE Cochin Shipyard Limited 20230320 0 449.95 473.65 449.9 460.25 153224 460.25 up up correct
540679.BSE Sms Lifesciences India Ltd. 20230320 0 540 540.05 526.1 526.1 8 526.1 down down correct
540680.BSE KIOCL Limited 20230320 0 177 181.2 176.5 176.8 7141 176.8 down down correct
540686.BSE Smruthi Organics Limited 20230320 0 136.4 136.4 126 129 1459 129 down down correct
540692.BSE Apex Frozen Foods Limited 20230320 0 210.25 211.15 206.6 208.25 2122 208.25 down down correct
540702.BSE Lasa Supergenerics Limited 20230320 0 22 23.55 21.81 22.16 37877 22.16 up up correct
540704.BSE Matrimony.com Limited 20230320 0 517.95 520.9 506.9 516.1 380 516.1 down down correct
540709.BSE Reliance Home Finance Limited 20230320 0 2.65 2.7 2.57 2.68 178961 2.68 up up correct
540710.BSE Capacit'e Infraprojects Limited 20230320 0 122.75 130.3 121.65 127.9 24084 127.9 up down incorrect
540715.BSE Sagar Diamonds Limited 20230320 0 59.86 60 59.86 60 6000 60 up up correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230320 0 1069.05 1088.4 1063.95 1079.7 22536 1079.7 up up correct
540719.BSE SBI Life Insurance Company Limited 20230320 0 1039.25 1091.15 1039.25 1073.7 13666 1073.7 up up correct
540724.BSE Prataap Snacks Limited 20230320 0 706 711.2 669.1 692.3 1578 692.3 down down correct
540726.BSE Trident Texofab Limited 20230320 0 60.13 66.64 60.13 61.62 3765 61.62 up up correct
540730.BSE Mehai Technology Limited 20230320 0 13.2 13.2 12.6 13.19 113859 13.19 down down correct
540735.BSE IRIS Business Services Limited 20230320 0 74.8 76.55 73.8 74.75 761 74.75 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230320 0 234.75 243 230.5 234.15 6052 234.15 down down correct
540743.BSE Godrej Agrovet Limited 20230320 0 405.2 422.3 405.2 414.8 9505 414.8 up up correct
540749.BSE MAS Financial Services Limited 20230320 0 740.45 786.65 740.45 776.35 2442 776.35 up up correct
540750.BSE Indian Energy Exchange Limited 20230320 0 151.35 151.35 147.15 150.25 174007 150.25 down down correct
540755.BSE General Insurance Corporation of India 20230320 0 132.3 135.25 130.55 131.55 46367 131.55 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230320 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230320 0 544 573.95 544 562.55 7716 562.55 up up correct
540768.BSE Mahindra Logistics Limited 20230320 0 368 372.45 362.55 370.7 8263 370.7 up up correct
540769.BSE The New India Assurance Company Limited 20230320 0 98.35 101 98.35 99.8 14771 99.8 up up correct
540775.BSE Khadim India Ltd 20230320 0 176.2 182 174.9 179.9 2901 179.9 up up correct
540776.BSE 5paisa Capital Ltd. 20230320 0 299 299 280 285.6 3663 285.6 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230320 0 470.95 471.2 458.1 465.3 191641 465.3 down down correct
540789.BSE Diligent Media Corporation Limited 20230320 0 2.55 2.75 2.37 2.56 14842 2.56 up up correct
540796.BSE Ratnabhumi Developers Ltd 20230320 0 116 116 113.5 113.5 96000 113.5 down up incorrect
540797.BSE Shalby Ltd. 20230320 0 123.5 124.3 122.05 123 3414 123 down down correct
540798.BSE Future Supply Chain Solutions Ltd. 20230320 0 12.64 12.7 12.64 12.64 1557 12.64
540809.BSE Mrc Exim Ltd. 20230320 0 54 54.75 50.55 51.43 27854 51.43 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230320 0 24.25 25.25 23.6 24 6778 24 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230320 0 281.2 290 273.2 273.8 21360 273.8 down down correct
540901.BSE Praxis Home Retail Ltd. 20230320 0 21.15 22 17.71 20.63 11702 20.63 down down correct
540902.BSE Amber Enterprises India Ltd. 20230320 0 1929.65 1929.65 1877.95 1896.3 1610 1896.3 down down correct
540937.BSE Medico Remedies Ltd 20230320 0 84.45 84.45 80.4 82.85 96553 82.85 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230320 0 18.9 18.9 18.03 18.53 73166 18.53 down down correct
540975.BSE Aster DM Healthcare Ltd 20230320 0 236 239.5 233.9 238.4 14351 238.4 up up correct
541019.BSE H.G. Infra Engineering Limited 20230320 0 779.95 790 761.7 774.7 5842 774.7 down down correct
541083.BSE Inflame Appliances Limited 20230320 0 382 428 363.1 395.15 42000 395.15 up up correct
541096.BSE Bharat Parenterals Limited 20230320 0 321.1 340 321.1 334.95 561 334.95 up up correct
541143.BSE Bharat Dynamics Limited 20230320 0 909.9 917 902 912.85 13979 912.85 up up correct
541144.BSE Active Clothing Co Limited 20230320 0 40 40 39.29 39.29 528 39.29 down down correct
541153.BSE Bandhan Bank Limited 20230320 0 206.9 206.9 199.55 201.5 512197 201.5 down up incorrect
541163.BSE Sandhar Technologies Limited 20230320 0 219.95 220 208.1 214.3 946 214.3 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230320 0 191.7 191.7 186.5 188 26346 186.3258 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230320 0 59.45 62.9 59 59.21 10666 59.21 down down correct
541233.BSE Lemon Tree Hotels Limited 20230320 0 77.1 78 76.2 76.74 257657 76.74 down down correct
541269.BSE Chemfab Alkalis Limited 20230320 0 241.5 241.5 230 232.35 1555 232.35 down down correct
541301.BSE Orient Electric Limited 20230320 0 257.65 272.95 257.65 267.8 2513 267.8 up down incorrect
541304.BSE Indo Us Bio-Tech Limited 20230320 0 230 230 230 230 1500 230
541336.BSE IndoStar Capital Finance Limited 20230320 0 125 125 119.35 123.3 6696 123.3 down down correct
541352.BSE Megastar Foods Limited 20230320 0 212.05 213.85 191 203.8 4944 203.8 down down correct
541400.BSE ZIM Laboratories Limited 20230320 0 79.8 82.65 78 78.21 3073 78.21 down down correct
541450.BSE Adani Green Energy Limited 20230320 0 807 853 776 848.75 1046409 848.75 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230320 0 364.55 390 360.8 363.15 19118 363.15 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230320 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230320 0 0.79 0.79 0.76 0.76 20337 0.76 down down correct
541556.BSE RITES Limited 20230320 0 352.05 355.65 348 350.5 19568 350.5 down down correct
541557.BSE Fine Organic Industries Limited 20230320 0 4122 4173.4 4093.1 4131 6329 4131 up down incorrect
541627.BSE Hi-Tech Winding Systems Limited 20230320 0 2.25 2.25 2.05 2.05 6173 2.05 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230320 0 43.15 43.4 43.15 43.4 801 43.4 up up correct
541700.BSE TCNS Clothing Co. Limited 20230320 0 475 475 452.65 453.55 4034 453.55 down down correct
541770.BSE CreditAccess Grameen Limited 20230320 0 904.15 926.85 901.05 912.45 2311 912.45 up up correct
541929.BSE Synergy Green Industries Limited 20230320 0 127 130.9 122.55 128.45 2633 128.45 up up correct
541956.BSE Ircon International Limited 20230320 0 53.11 54.48 52.83 53.65 196209 53.65 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230320 0 489 489 475.5 475.5 110 475.5 down up incorrect
541974.BSE Manorama Industries Limited 20230320 0 999.6 1016.75 991.6 1014.2 485 1014.2 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230320 0 409.55 428.55 409.55 419 27537 419 up up correct
542012.BSE A-1 Acid Limited 20230320 0 336.45 343.8 325 340.75 55799 340.75 up up correct
542013.BSE Dolfin Rubbers Limited 20230320 0 124.85 126.35 123 123.05 492 123.05 down up incorrect
542019.BSE Shubham Polyspin Limited 20230320 0 18.7 18.99 18.03 18.83 19814 18.83 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230320 0 326 334.5 325.7 328.8 2705 328.8 up up correct
542206.BSE Nivaka Fashions Limited 20230320 0 3.2 3.84 3.06 3.21 2058 3.21 up up correct
542231.BSE Nila Spaces Limited 20230320 0 2.65 2.75 2.6 2.68 99222 2.68 up up correct
542233.BSE Trejhara Solutions Limited 20230320 0 54.65 55 53.2 54.73 2467 54.73 up up correct
542333.BSE RPSG Ventures Limited 20230320 0 396.05 396.4 385.55 390.35 2573 390.35 down down correct
542351.BSE Gloster Limited 20230320 0 620.25 635 615 625.85 1782 625.85 up up correct
542367.BSE Xelpmoc Design and Tech Limited 20230320 0 105.75 106.9 98.7 100.9 8476 100.9 down down correct
542383.BSE Ritco Logistics Limited 20230320 0 167.35 168.9 160.1 164 2412 164 down down correct
542399.BSE Chalet Hotels Limited 20230320 0 359 369.8 359 366.9 4135 366.9 up up correct
542460.BSE The Anup Engineering Limited 20230320 0 1022.9 1023 975.1 989.55 1542 989.55 down up incorrect
542484.BSE Arvind Fashions Limited 20230320 0 279 279 270 274.95 23867 274.95 down down correct
542597.BSE MSTC Limited 20230320 0 260.1 261.55 255.55 257.2 17040 257.2 down down correct
542602.BSE Embassy Office Parks REIT 20230320 0 302.01 315 299.59 306.06 40599 306.06 up up correct
542627.BSE Chandni Machines Limited 20230320 0 14 15.4 14 15.4 2 15.4 up up correct
542649.BSE Rail Vikas Nigam Limited 20230320 0 63.93 64.9 63.64 64.59 1465575 64.59 up up correct
542650.BSE Metropolis Healthcare Limited 20230320 0 1274.65 1276.35 1248.5 1269.75 2793 1269.75 down up incorrect
542651.BSE KPIT Technologies Limited 20230320 0 864.05 894.55 852.05 888.85 383475 888.85 up down incorrect
542655.BSE Vikas Multicorp Limited 20230320 0 3.44 3.48 3.32 3.36 2453680 3.36 down down correct
542665.BSE Neogen Chemicals Limited 20230320 0 1325 1350 1292.45 1304.55 1241 1304.55 down down correct
542667.BSE White Organic Retail Limited 20230320 0 40.83 40.83 40.83 40.83 1415 40.83
542669.BSE BMW Industries Ltd. 20230320 0 31 31 27.5 30.46 6955 30.46 down down correct
542670.BSE Artemis Electricals Limited 20230320 0 106.9 106.9 106.9 106.9 31560 10.69
542684.BSE Prakash Pipes Limited 20230320 0 148.1 148.1 139.9 142.05 16167 142.05 down down correct
542685.BSE Digicontent Limited 20230320 0 16.6 16.6 13.55 14.4 675 14.4 down up incorrect
542721.BSE Anand Rayons Ltd. 20230320 0 37.1 39.86 35.25 37.8 5289 37.8 up up correct
542725.BSE SBC Exports Ltd. 20230320 0 17.25 17.81 16.92 17.05 786139 17.05 down up incorrect
542729.BSE DCM Nouvelle Ltd. 20230320 0 135.7 137.5 133 133 1576 133 down down correct
542752.BSE Affle India Ltd. 20230320 0 950 978.55 944.95 971.35 14320 971.35 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230320 0 538.65 539.55 527.65 532.9 592 532.9 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230320 0 312.05 312.05 296.5 299.4 17663 299.4 down up incorrect
542772.BSE IIFL Wealth Management Ltd. 20230320 0 431.6 431.6 415.6 418.65 2420 418.65 down up incorrect
542773.BSE IIFL Securities Ltd. 20230320 0 51.8 54 51.35 52.39 26419 52.39 up up correct
542774.BSE APM Finvest Ltd. 20230320 0 220.15 230.4 220.15 224.6 10575 224.6 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230320 0 3011 3027 2934.5 2972.8 8129 2972.8 down up incorrect
542851.BSE Gensol Engineering Ltd. 20230320 0 846.7 873 815.75 865.4 21128 865.4 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230320 0 15 15.33 14.96 15.02 28862 15.02 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230320 0 12.67 12.67 11.08 12.07 12828 12.07 down up incorrect
542865.BSE Anuroop Packaging Ltd. 20230320 0 32.1 34.7 30 34.7 40000 34.7 up down incorrect
542867.BSE CSB Bank Ltd. 20230320 0 231.35 231.35 218.85 225.3 30776 225.3 down up incorrect
543282.BSE Niks Technology Limited 20230320 0 250.25 250.25 250.25 250.25 0 250.25
570001.BSE Tata Motors Limited 20230320 0 209.3 212.7 208.5 211.05 127146 211.05 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230320 0 901.55 904 873 877.65 3749 877.65 down down correct
590006.BSE Amrutanjan Health Care Limited 20230320 0 599 627 599 622.95 4001 622.95 up up correct
590018.BSE Hisar Metal Industries Limited 20230320 0 143.8 144 131 131.15 1748 131.15 down down correct
590021.BSE Bharat Rasayan Limited 20230320 0 8624.95 8837.25 8547.45 8809.4 757 8809.4 up up correct
590022.BSE Eastern Silk Industries Limited 20230320 0 2.4 2.4 2.38 2.38 9274 2.38 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230320 0 209.9 215.8 207 210.2 18922 210.2 up down incorrect
590025.BSE Ginni Filaments Limited 20230320 0 21.05 21.38 20.7 20.95 16652 20.95 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230320 0 58.8 59.03 56.97 57.61 42523 57.61 down down correct
590031.BSE De Nora India Limited 20230320 0 900 918.75 887.5 893.05 281 893.05 down down correct
590051.BSE Saksoft Limited 20230320 0 145 147 143.25 145.5 55861 145.5 up up correct
590062.BSE The Andhra Sugars Limited 20230320 0 111 113.35 110.45 111.45 13552 111.45 up up correct
590071.BSE Sundaram Finance Limited 20230320 0 2211.05 2263 2190.4 2221.6 754 2221.6 up up correct
590072.BSE Sundaram Brake Linings Limited 20230320 0 309 309 290 292.45 98 292.45 down down correct
590073.BSE Wheels India Limited 20230320 0 524.9 524.9 485 491.25 2400 491.25 down down correct
590075.BSE Lambodhara Textiles Limited 20230320 0 161.25 164.85 155.05 155.95 12567 155.95 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230320 0 50 51.5 50 50.74 4488 50.74 up up correct
590134.BSE Madras Fertilizers Limited 20230320 0 57.75 59.7 57.75 58.55 58129 58.55 up up correct
5PAISA.BSE 5paisa Capital Limited 20230320 0 299 299 280 285.6 3663 285.6 down down correct
AARTIIND.BSE Aarti Industries Limited 20230320 0 520.55 526.65 518.75 525.2 29375 525.2 up down incorrect
AAVAS.BSE Aavas Financiers Limited 20230320 0 1654 1693 1614.05 1674 4530 1674 up down incorrect
AAYUSH.BSE Aayush Food and Herbs Limited 20230320 0 20.9 20.9 20.9 20.9 1100 20.9
ABBOTINDIA.BSE Abbott India Limited 20230320 0 20847.1504 21397.3496 20760.9004 21304 425 21304 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230320 0 79 79 77 77.73 3984 77.73 down down correct
ACE.BSE Action Construction Equipment Limited 20230320 0 369.95 377.2 356.4 361.75 57634 361.75 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230320 0 759.9 759.95 745.05 749.6 697 749.6 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230320 0 1839.05 1843.05 1771.5 1805.1 480336 1805.1 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230320 0 672.9 676.9 659.5 666.75 360703 666.75 down down correct
ADANIPOWER.BSE Adani Power Limited 20230320 0 194 196.7 190 190.3 2070948 190.3 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230320 0 990 1053.75 973.65 1009.6 326376 1009.6 up up correct
ADCON.BSE Adcon Capital Services Limited 20230320 0 1.93 1.93 1.88 1.93 309335 1.93
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230320 0 75.99 75.99 71 71.34 255 71.34 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230320 0 232 240.55 232 237.1 3960 237.1 up up correct
ADVIKCA.BSE Advik Capital Limited 20230320 0 4.24 4.37 3.92 4.04 866593 4.04 down up incorrect
AJIL.BSE Atlas Jewellery India Limited 20230320 0 11.52 11.52 11.52 11.52 8423 11.52
AJMERA.BSE Ajmera Realty & Infra India Limited 20230320 0 275.95 278.95 273.85 278.75 7098 278.75 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230320 0 9.25 9.25 8.66 8.98 78409 8.98 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230320 0 2304.5 2333.2 2223 2259.5 2162 2259.5 down up incorrect
ALANSCOTT.BSE Alan Scott Industriess Limited 20230320 0 53.5 54.48 52 54.44 7653 54.44 up up correct
ALICON.BSE Alicon Castalloy Limited 20230320 0 727.1 747.6 703.05 706.15 1998 706.15 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230320 0 64.37 64.89 62.2 62.29 1152 62.29 down up incorrect
ALOKTEXT.BSE Alok Industries Limited 20230320 0 12.95 12.95 12.25 12.43 1490487 12.43 down down correct
AMAL.BSE Amal Ltd 20230320 0 219 219 196.25 199.95 5995 199.95 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230320 0 560 572.4 559.85 570.5 31278 570.5 up up correct
AMDIND.BSE AMD Industries Limited 20230320 0 47.15 47.15 44.9 45.98 4428 45.98 down down correct
AMINTAN.BSE Amin Tannery Limited 20230320 0 1.75 1.8 1.65 1.76 71135 1.76 up up correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230320 0 20.25 20.7 20.2 20.43 26330 20.43 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230320 0 22.94 22.94 22.5 22.56 1482 22.56 down down correct
ANSINDUS.BSE ANS Industries Limited 20230320 0 10.67 10.67 10.67 10.67 50 10.67
APARINDS.BSE Apar Industries Limited 20230320 0 2300 2320 2254.6499 2295.1001 9487 2295.1001 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230320 0 69.4 69.4 65.1 66.07 37575 66.07 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230320 0 32.19 32.19 32.19 32.19 1 32.19
ARFIN.BSE Arfin India Limited 20230320 0 20 21.2 20 20.27 6267 20.27 up up correct
ARMANFIN.BSE Arman Financial Services Limited 20230320 0 1237.6 1310.8 1237.6 1294.95 2926 1294.95 up up correct
ARVIND.BSE Arvind Limited 20230320 0 83.5 84 82.41 82.77 19331 82.77 down up incorrect
ASHNI.BSE Ashnisha Industries Limited 20230320 0 15.75 16.53 15 15.43 62382 15.43 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230320 0 8.92 8.92 8.92 8.92 100 8.92
ASHRAM.BSE Ashram Online.com Limited 20230320 0 3.34 3.34 3.22 3.22 14196 3.22 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230320 0 2861.8999 2886.1001 2833 2855.8501 17666 2855.8501 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230320 0 37.5 37.5 36 36.65 164613 36.65 down down correct
ASMTEC.BSE ASM Technologies Limited 20230320 0 415 415 390.6 400.4 6571 400.4 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230320 0 1336 1358.85 1299.55 1318.05 17673 1318.05 down down correct
ASYL.BSE Advance Syntex Limited 20230320 0 7.13 7.13 6.46 6.5 3337 6.5 down down correct
ATUL.BSE Atul Auto Ltd 20230320 0 6980.2002 7008.7998 6885.3999 6990.5498 1422 6990.5498 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230320 0 65.8 65.8 61.06 62.14 3207 62.14 down up incorrect
AXISBANK.BSE Axis Bank Limited 20230320 0 833.05 840.9 825.5 837.2 146935 837.2 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230320 0 3780 3835 3780 3801.8 4586 3801.8 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230320 0 1070.3 1093 1051 1085.65 16627 1085.65 up down incorrect
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230320 0 1300 1305.05 1230.6 1245.8 131940 1245.8 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230320 0 12.84 12.84 12.45 12.55 1141086 12.55 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230320 0 6000 6074.4502 5887.75 5932.2002 1394 5932.2002 down up incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230320 0 5740 5740.0498 5487.25 5550.6001 155913 5550.6001 down up incorrect
BALAJITELE.BSE Balaji Telefilms Limited 20230320 0 39.4 40.91 39.17 39.9 13341 39.9 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230320 0 1925.65 1984.35 1925.65 1974.65 5273 1974.65 up down incorrect
BANCOINDIA.BSE Banco Products (India) Limited 20230320 0 234 234 222.2 223.5 15898 223.5 down down correct
BAPACK.BSE B & A Packaging India Limited 20230320 0 192 192 184.1 184.75 373 184.75 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230320 0 38.6 38.6 37.65 38.23 9452 38.23 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230320 0 1.3 1.33 1.15 1.18 485075 1.18 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230320 0 408.9 408.9 393.2 398 1249 398 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230320 0 477 477 453.6 453.6 90 453.6 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230320 0 45.02 45.02 45.02 45.02 0 45.02
BFLAFL.BSE BFL Asset Finvest Limited 20230320 0 15.89 16 15.01 15.19 19298 15.19 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230320 0 751.65 759.7 748.7 754.7 106912 754.7 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230320 0 71.85 72.95 67.65 71.9 124 71.9 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230320 0 132.1 132.4 130.25 132.1 23673 132.1
BIOCON.BSE Biocon Limited 20230320 0 204.8 209.5 199 201.8 872712 201.8 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230320 0 43 45.6 40.79 43.92 9565 43.92 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230320 0 125.3 126.95 125 125.6 14615 125.6 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230320 0 358.95 358.95 354.4 357 13962 357 down down correct
BNL.BSE Beekay Niryat Limited 20230320 0 58.3 60.43 58 59.84 116812 59.84 up up correct
BODALCHEM.BSE Bodal Chemicals Limited 20230320 0 61 61.8 59.1 59.59 39984 59.59 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230320 0 431.05 449.9 431.05 447.65 26778 447.65 up up correct
BOSCHLTD.BSE Bosch Limited 20230320 0 18169 18347.5508 17983.0996 18126.5996 485 18126.5996 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230320 0 351.45 360.95 350.3 359.55 560171 359.55 up down incorrect
BRNL.BSE Bharat Road Network Limited 20230320 0 27.2 28.46 27 27.11 2032 27.11 down down correct
BSOFT.BSE BSOFT 20230320 0 272.95 276.75 268 272.8 96542 272.8 down down correct
BURGERKING.BSE Burger King India Limited 20230320 0 91.34 91.83 90.38 90.88 43474 90.88 down down correct
CANBK.BSE Canara Bank 20230320 0 280.95 280.95 273.75 278.05 296785 278.05 down up incorrect
CASTROLIND.BSE Castrol India Limited 20230320 0 110.05 111.1 107.75 108.4 80316 108.4 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230320 0 6.85 6.85 6.56 6.59 3125 6.59 down down correct
CEATLTD.BSE CEAT Limited 20230320 0 1399.95 1410.4 1357.6 1378.55 12518 1378.55 down up incorrect
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230320 0 10.2 10.34 9.7 9.71 167213 9.71 down down correct
CESC.BSE CESC Limited 20230320 0 70.4 70.4 68.05 68.15 227806 68.15 down down correct
CGCL.BSE Capri Global Capital Limited 20230320 0 621 625.8 621 621.4 30077 621.4 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230320 0 339.75 340 325.6 334.2 2069 334.2 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230320 0 174 178.45 172.4 175.1 49313 175.1 up down incorrect
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230320 0 153 153 150.1 150.75 1807 150.75 down up incorrect
CHITRTX.BSE Chitradurga Spintex Limited 20230320 0 26.85 26.85 26.85 26.85 0 26.85
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230320 0 3.08 3.08 2.94 2.94 257 2.94 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230320 0 752.4 766.3 743.45 745.25 21028 745.25 down up incorrect
CIL.BSE Citizen Infoline Limited 20230320 0 31.58 31.58 31.58 31.58 7202 31.58
CINEVISTA.BSE Cinevista Limited 20230320 0 10.2 12.45 9 11.1 6868 11.1 up down incorrect
CJGEL.BSE C.J. Gelatine Products Limited 20230320 0 20.85 20.85 19.4 20 1889 20 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230320 0 1489.95 1509.75 1482.1 1497.25 11197 1497.25 up up correct
COMFINTE.BSE Comfort Intech Limited 20230320 0 29 29 27.34 27.88 11960 27.88 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230320 0 15.1 16.36 15.1 15.54 21856 15.54 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230320 0 61.87 61.88 60.08 60.23 34590 60.23 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230320 0 30.2 31.65 30.05 30.81 8189 30.81 up up correct
CROWNTOURS.BSE Crown Tours Limited 20230320 0 19.65 20 19.65 20 11120 20 up up correct
CSL.BSE Continental Securities Limited 20230320 0 7.62 8.87 7.62 8.06 36106 8.06 up down incorrect
CSURGSU.BSE Centenial Surgical Suture Limited 20230320 0 54.05 54.05 54.05 54.05 2 54.05
CUB.BSE City Union Bank Ltd 20230320 0 132.5 132.5 126.5 127.2 42759 127.2 down down correct
CYIENT.BSE Cyient Limited 20230320 0 959.75 968.25 945.65 951.15 13362 951.15 down down correct
DABUR.BSE Dabur India Limited 20230320 0 528.2 537.8 528.2 537.05 21132 537.05 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230320 0 43.11 44.89 41 42.25 1288 42.25 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230320 0 293.35 294.2 288.1 290.7 12710 290.7 down down correct
DCBBANK.BSE DCB Bank Limited 20230320 0 100.85 101.7 98.1 101.25 81003 101.25 up down incorrect
DELTA.BSE Delta Industrial Resources Limited 20230320 0 18.7 18.7 18.5 18.7 191663 18.7
DHRUV.BSE Dhruv Consultancy Services Limited 20230320 0 50.25 52.1 50.25 51.05 744 51.05 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230320 0 600 603 575.95 588.95 120 588.95 down up incorrect
DOLAT.BSE Dolat Investments Limited 20230320 0 45 45 43 43.88 15658 43.88 down down correct
DOLLAR.BSE Dollar Industries Limited 20230320 0 333.6 353.55 332.1 350.7 3125 350.7 up up correct
DONEAR.BSE Donear Industries Limited 20230320 0 84.5 84.5 82.26 82.91 11193 82.91 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230320 0 4454.9502 4491.9502 4383.2998 4441.7998 30617 4441.7998 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230320 0 274.05 274.05 263.35 263.35 184 263.35 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230320 0 332.5 332.5 316.4 325.8 4355 325.8 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230320 0 6.76 6.76 6.76 6.76 1 6.76
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230320 0 85.5 86.45 81.99 84.08 110862 82.1105 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230320 0 64 64 61 63.38 121 63.38 down down correct
DYNPRO.BSE Dynemic Products Limited 20230320 0 268 268.05 254.1 259.7 4192 259.7 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230320 0 4.59 4.69 4.31 4.66 228728 4.66 up up correct
EIHOTEL.BSE EIH Limited 20230320 0 160 165.7 160 161.4 15210 161.4 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230320 0 85.8 87.54 83.51 84.72 101616 84.72 down down correct
EMAMILTD.BSE Emami Limited 20230320 0 351.05 357 340.95 343.4 10807 343.4 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230320 0 64 65.97 64 64.25 3177 64.25 up down incorrect
ENDURANCE.BSE Endurance Technologies Limited 20230320 0 1236.25 1267.95 1236.2 1257.4 896 1257.4 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230320 0 16.74 17 16.06 16.32 3255 16.32 down down correct
ENGINERSIN.BSE Engineers India Limited 20230320 0 74.81 77.5 74.73 75.08 78354 75.08 up down incorrect
ENTRINT.BSE Enterprise International Limited 20230320 0 15.66 16.52 15.39 15.39 850 15.39 down down correct
ESCORTS.BSE Escorts Limited 20230320 0 1866.35 1929 1836.6 1907.55 77306 1907.55 up down incorrect
ESSARSHPNG.BSE Essar Shipping Limited 20230320 0 8.8 8.97 8.57 8.79 4182 8.79 down down correct
ESTER.BSE Ester Industries Limited 20230320 0 91.2 92.61 90.11 91.76 10348 91.76 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230320 0 297.7 298.05 291.7 294.45 5102 294.45 down down correct
EVERESTO.BSE Everest Organics Limited 20230320 0 101.6 104.85 99.65 102.72 1358 102.72 up up correct
FEL.BSE Future Enterprises Limited 20230320 0 0.76 0.78 0.76 0.76 53707 0.76
FELDVR.BSE Future Enterprises Limited 20230320 0 5.7 5.7 5.7 5.7 1540 5.7
FILTRA.BSE Filtra Consultants and Engineers Limited 20230320 0 42.3 42.3 42.3 42.3 0 42.3
GAIL.BSE GAIL (India) Limited 20230320 0 110.2 111.3 108.85 109.8 1163873 105.8 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230320 0 510.05 510.05 488.1 497.45 2951 497.45 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230320 0 816.9 841.9 810.7 830.4 1741 830.4 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230320 0 310.65 313.35 310 310.1 616 310.1 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230320 0 7.33 7.33 7.33 7.33 0 7.33
GCMSECU.BSE GCM Securities Limited 20230320 0 2.15 2.23 2.1 2.23 261582 2.23 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230320 0 3.37 3.51 3.37 3.46 189471 3.46 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230320 0 87.95 88.2 85.1 85.34 19688 85.34 down down correct
GEPIL.BSE GE Power India Limited 20230320 0 105.8 106.1 102.35 104.6 14965 104.6 down down correct
GHCL.BSE GHCL Limited 20230320 0 513.25 515.5 499.2 505.2 20196 505.2 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230320 0 97.5 97.5 89.05 91.39 2909 91.39 down down correct
GKB.BSE GKB Ophthalmics Limited 20230320 0 112.15 112.8 110.15 110.15 25520 110.15 down up incorrect
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230320 0 51.4 53.75 51.4 53.12 4222 53.12 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230320 0 31 32 29 29.97 49996 29.97 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230320 0 136.25 138.45 135 135.8 45990 135.8 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230320 0 80.85 83.7 78.43 78.58 8129 78.58 down down correct
GODREJIND.BSE Godrej Industries Limited 20230320 0 403.05 412 400.65 403.05 9323 403.05
GOGIACAP.BSE Gogia Capital Services Limited 20230320 0 53.09 53.09 53.09 53.09 0 53.09
GOKAKTEX.BSE Gokak Textiles Limited 20230320 0 20 20 19.92 19.94 110 19.94 down up incorrect
GOKULAGRO.BSE Gokul Agro Resources Limited 20230320 0 106.55 109.05 106.1 106.5 8281 106.5 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230320 0 50.95 51 47.71 50.99 897 50.99 up down incorrect
GOLDIAM.BSE Goldiam International Limited 20230320 0 131 131.5 128.45 129.95 17314 129.95 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230320 0 106.8 106.8 100.15 103 1341 103 down up incorrect
GPPL.BSE Gujarat Pipavav Port Limited 20230320 0 112.8 114.3 110.35 111.65 83248 111.65 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230320 0 100.1 103.65 100.1 103.44 25409 103.44 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230320 0 125.05 125.85 124.3 125.35 59056 125.35 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230320 0 266 278.4 263.65 269.6 32118 269.6 up up correct
GSS.BSE GSS Infotech Limited 20230320 0 190.15 199.85 186.05 186.5 7382 186.5 down down correct
GTL.BSE GTL Limited 20230320 0 5.15 5.2 5.08 5.09 32263 5.09 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230320 0 0.71 0.72 0.7 0.71 12128450 0.71
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230320 0 11.75 11.75 11.75 11.75 100000 11.75
HAL.BSE Hindustan Aeronautics Limited 20230320 0 2794.9 2794.9 2618 2643.5 106433 2643.5 down down correct
HALDER.BSE Halder Venture Limited 20230320 0 299 299 260.25 271.45 187 271.45 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230320 0 4.7 4.7 4.32 4.69 175 4.69 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230320 0 1.79 1.79 1.71 1.72 21480 1.72 down up incorrect
HAWKINCOOK.BSE Hawkins Cookers Limited 20230320 0 6150 6159.9502 6033.4502 6077 389 6077 down up incorrect
HBANKETF.BSE HDFC Mutual Fund 20230320 0 397.1 398 393 395.45 1226 395.45 down up incorrect
HBLEAS.BSE HB Leasing and Finance Company Limited 20230320 0 4.14 4.14 3.9 3.9 1339 3.9 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230320 0 98.66 99.95 95.61 96.97 162373 96.97 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230320 0 13 13.05 12.2 12.7 206833 12.7 down up incorrect
HCLTECH.BSE HCL Technologies Limited 20230320 0 1100 1107.3 1086.1 1091.5 23581 1091.5 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230320 0 2561.3999 2568.25 2532.1001 2556 32579 2556 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230320 0 1700 1727.7 1595.25 1683 90196 1683 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230320 0 1568 1568 1545.15 1561.1 89277 1561.1 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230320 0 3.01 3.24 3.01 3.22 171379 3.22 up up correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230320 0 161 164.9 161 162.7 55634 162.7 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230320 0 2350 2356.45 2303.3999 2338.6001 20070 2338.6001 down down correct
HIL.BSE HIL Limited 20230320 0 2275.95 2330 2275.05 2305.3501 659 2305.3501 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230320 0 392.9 393.5 381 385.7 252691 385.7 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230320 0 13.6 14.14 13.51 13.59 50360 13.59 down down correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230320 0 9.64 9.64 9.64 9.64 11165 9.64
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230320 0 127.9 128.95 124.55 125.6 17416 125.6 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230320 0 2445 2516 2425 2510.5 60556 2510.5 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230320 0 200 204.95 198.65 201.35 821 201.35 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230320 0 49.05 49.05 46.85 47.04 8769 47.04 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230320 0 24.8 25 23.65 23.76 40043 23.76 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230320 0 35449 35449 34455 34896.25 114 34896.25 down down correct
HPL.BSE HPL Electric & Power Limited 20230320 0 77.9 84.57 77.9 80.79 17086 80.79 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230320 0 89.87 89.87 85 85.88 175408 85.88 down up incorrect
ICICIBANK.BSE ICICI Bank Limited 20230320 0 835.15 837.8 824.95 836.5 206076 836.5 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230320 0 400 408.55 393.7 405.4 41142 405.4 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230320 0 3.39 3.39 3.07 3.15 11971 3.15 down down correct
IDEA.BSE Vodafone Idea Limited 20230320 0 6.42 6.46 6.26 6.33 20894911 6.33 down up incorrect
IFCI.BSE IFCI Limited 20230320 0 10.15 10.41 9.97 10.03 2041079 10.03 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230320 0 213.1 215.85 211.95 214.3 2410 214.3 up up correct
IFINSEC.BSE India Finsec Limited 20230320 0 26.53 26.54 25.3 25.3 144 25.3 down down correct
IIFL.BSE IIFL Finance Limited 20230320 0 425 434.5 422 424.75 28934 424.75 down down correct
IISL.BSE Indian Infotech Software Ltd 20230320 0 3.02 3.35 3.01 3.27 56899 3.27 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230320 0 699.55 709.45 699.55 708.6 495 708.6 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230320 0 125 125.75 122.7 123.5 12462 123.5 down up incorrect
INDOEURO.BSE Indo Euro Indchem Limited 20230320 0 20.9 23.1 20.9 22.64 1528 22.64 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230320 0 41.5 42.15 40.85 41.23 12088 41.23 down up incorrect
INDRAIND.BSE Indra Industries Limited 20230320 0 4.3 4.3 4.15 4.3 20 4.3
INDRENEW.BSE Ind Renewable Energy Limited 20230320 0 11 11.33 10.17 10.87 10541 10.87 down down correct
INDUSFINL.BSE Indus Finance Limited 20230320 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230320 0 1017 1017 990.25 1002.35 126055 1002.35 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230320 0 150.75 153.5 148.15 152.3 123721 152.3 up up correct
INFY.BSE Infosys Limited 20230320 0 1418.8 1419.65 1385.7 1403.8 241430 1403.8 down down correct
INTERDIGI.BSE Interworld Digital Limited 20230320 0 0.35 0.35 0.33 0.34 618019 0.34 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230320 0 21.45 21.45 21.05 21.4 330 21.4 down down correct
IOB.BSE Indian Overseas Bank 20230320 0 22.7 23.45 21.75 22.85 2667552 22.85 up up correct
IOC.BSE Indian Oil Corporation Limited 20230320 0 79.06 80.69 78.83 80.56 1730947 80.56 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230320 0 281 293.15 275.65 285.45 34504 285.45 up up correct
ISWL.BSE India Steel Works Limited 20230320 0 1.42 1.43 1.35 1.43 221679 1.43 up up correct
ITC.BSE ITC Limited 20230320 0 371.65 379.2 371.65 378.75 440836 378.75 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230320 0 106.49 106.91 101.6 102.81 40779 102.81 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230320 0 6.25 6.36 6.18 6.25 40136 6.25
IWP.BSE The Indian Wood Products Company Limited 20230320 0 22.1 24.19 22.1 23.95 20760 23.95 up up correct
IZMO.BSE Izmo Ltd 20230320 0 83.5 83.5 81.55 81.6 2449 81.6 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230320 0 43.65 43.65 41.65 42.98 3532 42.98 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230320 0 77 77 72 73.85 5787 73.85 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230320 0 121 126.9 120.4 126 140554 126 up down incorrect
JAIPAN.BSE Jaipan Industries Limited 20230320 0 29.1 31 28.55 30.05 32752 30.05 up down incorrect
JAMESWARREN.BSE James Warren Tea Limited 20230320 0 254 254 224 236.2 2506 236.2 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230320 0 3810 3810 3810 3810 3 3810
JATALIA.BSE Jatalia Global Ventures Ltd 20230320 0 3 3 3 3 100 3
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230320 0 138.05 139.3 137.7 139.3 101 139.3 up down incorrect
JAYCH.BSE Jayshree Chemicals Limited 20230320 0 5.96 6.06 5.65 5.67 12829 5.67 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230320 0 22.4 23.75 21.5 21.99 27040 21.99 down up incorrect
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230320 0 83.02 84.71 82.05 83.09 5499 83.09 up up correct
JCTLTD.BSE JCT Limited 20230320 0 1.91 1.96 1.82 1.9 1709363 1.9 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230320 0 4.8 4.8 4.8 4.8 1040 4.8
JHACC.BSE Jhaveri Credits and Capital Limited 20230320 0 67.52 67.52 67.52 67.52 5160 67.52
JHS.BSE JHS Svendgaard Laboratories Limited 20230320 0 16.29 16.93 16.29 16.93 2420 16.93 up up correct
JINDALSAW.BSE Jindal Saw Limited 20230320 0 152.05 153.65 146.1 147.25 135731 147.25 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230320 0 573.5 573.5 549.4 558.25 69876 558.25 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230320 0 250 250.05 244.6 246.2 3541 246.2 down up incorrect
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230320 0 17.7 18.15 15.5 15.98 17213 15.98 down up incorrect
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230320 0 32.55 33.8 30.81 31.31 1389506 31.31 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230320 0 11.82 12.51 11.82 12.5 2390 12.5 up up correct
JKIL.BSE J. Kumar Infraprojects Limited 20230320 0 238.7 243.55 232.85 238.6 6366 238.6 down down correct
JKPAPER.BSE JK Paper Limited 20230320 0 385.35 394.95 381.85 383.75 50709 383.75 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230320 0 1860 1860 1835 1841.8 75 1841.8 down down correct
JMFINANCIL.BSE JM Financial Limited 20230320 0 59.8 60.6 58.85 59.2 59358 59.2 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230320 0 8 8.22 7.85 7.91 1976170 7.91 down up incorrect
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230320 0 5.99 5.99 5.76 5.84 13350112 5.84 down down correct
JPTSEC.BSE JPT Securities Limited 20230320 0 5.4 5.4 5.15 5.4 1021 5.4
JRFOODS.BSE J. R. Foods Limited 20230320 0 3.65 3.65 3.65 3.65 0 3.65
JSL.BSE Jindal Stainless Limited 20230320 0 295 296.3 280.75 286.8 109894 286.8 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230320 0 665.1 671.9 660.05 668.7 31874 668.7 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230320 0 7.6 7.6 7.6 7.6 808 7.6
JTEKTINDIA.BSE JTEKT India Ltd 20230320 0 101.75 104.55 101.75 103 14412 103 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230320 0 422.95 436.9 412.2 435.05 182069 435.05 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230320 0 304.1 307.05 298.5 301.5 17765 301.5 down down correct
JYOTI.BSE Jyoti Limited 20230320 0 15.3 16.29 15.25 16.06 6845 16.06 up up correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230320 0 1123.5 1140 1090 1115.25 6782 1115.25 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230320 0 503.95 519.45 485.85 490.65 12965 490.65 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230320 0 1050 1066.45 1044.85 1048.65 774 1048.65 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230320 0 570 577.2 555.55 558.65 9004 558.65 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230320 0 8 8.18 7.6 8.18 4123 8.18 up up correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230320 0 126.65 131.3 124 127.65 9141 127.65 up down incorrect
KAMDHENU.BSE Kamdhenu Limited 20230320 0 318.5 329 309.7 316.85 6358 316.85 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230320 0 69.62 72 69.1 69.2 7240 69.2 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230320 0 113.6 115.5 111.05 112.6 1269 112.6 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230320 0 14.41 14.41 14.41 14.41 4828 14.41
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230320 0 97.1 99.9 97.1 97.6 147393 97.6 up down incorrect
KAYCEEI.BSE Kaycee Industries Limited 20230320 0 6726 7094.8501 6725.7002 6751.25 16 6751.25 up up correct
KBSINDIA.BSE KBS India Limited 20230320 0 7.37 8.1 7.36 7.45 85737 7.45 up up correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230320 0 14.43 14.43 13.11 14.3 28837 14.3 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230320 0 1.38 1.42 1.36 1.42 454037 1.42 up up correct
KCP.BSE The KCP Limited 20230320 0 94.75 96.65 92.56 94.38 5240 94.38 down down correct
KDDL.BSE KDDL Limited 20230320 0 1033.2 1050.2 992.5 1041.95 1011 1039.95 up down incorrect
KESARENT.BSE Kesar Enterprises Limited 20230320 0 57 69.48 57 61.18 504 61.18 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230320 0 58.01 59.28 57.4 57.47 15870 57.47 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230320 0 43.7 43.7 40.99 42.81 1168 42.81 down down correct
KHODAY.BSE Khoday India Limited 20230320 0 76.55 80 75.11 78.19 1418 78.19 up up correct
KHOOBSURAT.BSE Khoobsurat Limited 20230320 0 1.39 1.39 1.35 1.37 104230 1.37 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230320 0 1.27 1.27 1.27 1.27 7150 1.27
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230320 0 453 453.05 436.2 445.9 28793 445.9 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230320 0 377.55 379.95 371.05 372.4 4573 372.4 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230320 0 594.85 597.95 562.1 568.7 45139 568.7 down down correct
KITEX.BSE Kitex Garments Limited 20230320 0 147.25 148.95 144.45 147.8 7138 147.8 up down incorrect
KKPLASTICK.BSE Kkalpana Plastick Limited 20230320 0 12.05 12.05 11.68 12.04 52 12.04 down up incorrect
KLBRENG-B.BSE Kilburn Engineering Limited 20230320 0 91.25 94.49 91.25 92.23 29493 92.23 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230320 0 24.89 26.01 24.78 25 14200 25 up up correct
KNRCON.BSE KNR Constructions Limited 20230320 0 258.5 258.5 253.6 254.8 8960 254.8 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230320 0 2.34 2.51 2.32 2.42 19404 2.42 up up correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230320 0 70.1 72.5 69.25 72.05 3925 72.05 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230320 0 255.65 256.1 246.75 249.15 9655 249.15 down down correct
KOPRAN.BSE Kopran Limited 20230320 0 105.2 106.2 102.4 103.9 29834 103.9 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230320 0 1670.05 1702.65 1670.05 1699.45 42974 1699.45 up down incorrect
KRBL.BSE KRBL Limited 20230320 0 362 373 356.7 360.8 10207 360.8 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230320 0 96.99 96.99 91 94.47 2939 94.47 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230320 0 23.4 23.4 23.4 23.4 0 23.4
KRITINUT.BSE Kriti Nutrients Limited 20230320 0 44.1 44.83 43.2 43.91 8550 43.91 down down correct
KRL.BSE Kintech Renewables Limited 20230320 0 365 365 361 361 169 361 down up incorrect
KSCL.BSE Kaveri Seed Company Limited 20230320 0 528 529.6 511.5 515.5 1983 515.5 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230320 0 136.1 139.9 133.2 134.6 97571 134.6 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230320 0 61.8 62.5 60.56 61.21 8076 61.21 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230320 0 10220 10220 10001.6504 10150.7998 159 10150.7998 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230320 0 741 762.4 726.45 754.2 13009 754.2 up up correct
LIBORD.BSE Libord Securities Limited 20230320 0 13.18 13.18 13.18 13.18 0 13.18
LKPFIN.BSE LKP Finance Limited 20230320 0 75.3 78.94 73.05 76.28 1213 76.28 up down incorrect
LKPSEC.BSE LKP Securities Limited 20230320 0 12.5 12.89 12.35 12.6 21466 12.6 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230320 0 19.5 19.7 19.04 19.2 1185495 19.2 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230320 0 101 102 99 99.55 3533 99.55 down down correct
LT.BSE Larsen & Toubro Limited 20230320 0 2176.05 2205.1001 2152.25 2178.2 38310 2178.2 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230320 0 4550 4707.05 4550 4682.9 15897 4682.9 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230320 0 82.15 83.24 82 82.09 3721 82.09 down down correct
LUPIN.BSE Lupin Limited 20230320 0 650 653.7 641 646.2 35204 646.2 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230320 0 4.72 4.72 4.12 4.42 10834 4.42 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230320 0 1166.3 1178 1145 1167.55 55000 1167.55 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230320 0 232.05 235.1 223.7 226 126555 226 down down correct
MAANALU.BSE Maan Aluminium Limited 20230320 0 202 202 182.75 186.55 365 186.55 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230320 0 112 114.15 112 114.15 301 114.15 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230320 0 39.4 39.8 38.6 38.63 2225 38.63 down up incorrect
MADHUCON.BSE Madhucon Projects Limited 20230320 0 4.27 4.27 3.98 4.14 60 4.14 down down correct
MAHABANK.BSE Bank of Maharashtra 20230320 0 24.4 25.15 23.85 24.5 1539791 24.5 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230320 0 345 351.45 336.1 341.2 7739 341.2 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230320 0 40.9 40.9 35.95 36.73 6339 36.73 down up incorrect
MANALIPETC.BSE Manali Petrochemicals Limited 20230320 0 61.5 62.2 60.2 60.83 78559 60.83 down up incorrect
MANAPPURAM.BSE Manappuram Finance Limited 20230320 0 118 118 112.05 113.4 2402573 113.4 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230320 0 18.85 18.9 17.35 17.75 9566 17.75 down down correct
MARALOVER.BSE Maral Overseas Limited 20230320 0 50 50.15 48.5 48.5 752 48.5 down down correct
MARICO.BSE Marico Limited 20230320 0 482 485.05 478.35 482.3 15720 482.3 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230320 0 8310.75 8316.8496 8127.0498 8218.8496 13734 8218.8496 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230320 0 468 471.75 458.55 468.1 62006 468.1 up down incorrect
MAXINDIA.BSE Max Healthcare Institute Limited 20230320 0 80 85 78.1 79.98 2274 79.98 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230320 0 9.15 9.79 9.15 9.79 6071 9.79 up down incorrect
MCX.BSE Multi Commodity Exchange of India Limited 20230320 0 1495.9 1498 1466 1481.95 4878 1481.95 down up incorrect
MEL.BSE Meenakshi Enterprises Limited 20230320 0 16 16 15.95 15.95 2575 15.95 down down correct
MERCATOR.BSE Mercator Limited 20230320 0 0.84 0.84 0.84 0.84 0 0.84
METALFORGE.BSE Metalyst Forgings Limited 20230320 0 3.1 3.25 2.95 3.1 10460 3.1
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230320 0 52.6 52.6 45.4 48 4586 48 down down correct
MFSL.BSE Max Financial Services Limited 20230320 0 635.85 647.45 611.3 616.3 28411 616.3 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230320 0 276.45 279 271.2 273.4 8987 273.4 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230320 0 264.85 266.9 262 263.75 12191 263.75 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230320 0 8.98 8.98 8.98 8.98 3355 8.98
MINID.BSE Mini Diamonds (India) Limited 20230320 0 18.1 19.35 18.1 19.35 847 19.35 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20230320 0 14.4 14.4 12.45 12.57 61573 12.57 down down correct
MIRZAINT.BSE Mirza International Limited 20230320 0 276.95 279.7 265.15 267.4 88744 267.4 down up incorrect
MOHITE.BSE Mohite Industries Limited 20230320 0 19.85 19.85 17.46 17.46 714 17.46 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230320 0 855.5 897 855.5 876.35 898 876.35 up up correct
MPSLTD.BSE MPS Limited 20230320 0 1045.05 1063.6 1030.35 1041.15 508 1041.15 down down correct
MRF.BSE MRF Limited 20230320 0 82558.1484 83680.6484 82450 83501.8516 118 83501.8516 up up correct
MSPL.BSE MSP Steel & Power Limited 20230320 0 8.35 8.6 8.35 8.46 25151 8.46 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230320 0 87.65 88.43 86 87.11 1402 87.11 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230320 0 32.2 32.95 31.2 32.49 1423 32.49 up up correct
NAM.BSE Nam Securities Limited 20230320 0 32.55 32.55 32.55 32.55 0 32.55
NATCAPSUQ.BSE Natural Capsules Limited 20230320 0 400 405 386.1 394.65 11114 394.65 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230320 0 83.4 83.4 78.62 79.61 1587883 77.11 down down correct
NATPEROX.BSE National Peroxide Limited 20230320 0 1335 1340 1317 1330.9 4826 1330.9 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230320 0 3475.1001 3487.8501 3384.8501 3449.25 4032 3449.25 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230320 0 105 105 105 105 2500 105
NCC.BSE NCC Limited 20230320 0 102.51 105.09 99.64 102.61 925927 102.61 up down incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20230320 0 6 6 6 6 100 6
NCLIND.BSE NCL Industries Limited 20230320 0 171.75 171.75 167.05 170.9 1892 170.9 down up incorrect
NDL.BSE Nandan Denim Limited 20230320 0 18.75 18.75 18 18.23 9307 18.23 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230320 0 16.41 17.23 16.41 17.22 676 17.22 up down incorrect
NESTLEIND.BSE Nestlé India Limited 20230320 0 18700 18989 18658 18933.0508 622 18933.0508 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230320 0 46.5 48 46.4 47.29 1357 47.29 up up correct
NEWGEN.BSE Newgen Software Technologies Limited 20230320 0 434.65 459 434.65 443.1 3975 443.1 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230320 0 14.42 14.8 14.05 14.8 3729 14.8 up up correct
NFL.BSE National Fertilizers Limited 20230320 0 74.7 75.17 73.3 74.27 644500 74.27 down up incorrect
NHPC.BSE NHPC Ltd 20230320 0 41.52 41.84 40.21 40.45 1505089 40.45 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230320 0 103.9 103.9 98 99.9 28017 99.9 down up incorrect
NIKKIGL.BSE Nikki Global Finance Limited 20230320 0 7.4 7.4 7.4 7.4 200 7.4
NILE.BSE Nile Limited 20230320 0 517.8 517.8 491.55 493.2 1016 493.2 down down correct
NINSYS.BSE NINtec Systems Limited 20230320 0 277.3 277.3 256.85 265.65 1137 265.65 down down correct
NITCO.BSE NITCO Limited 20230320 0 18.75 19.49 18.35 18.75 34603 18.75
NMDC.BSE NMDC Limited 20230320 0 112.65 114.95 111.1 112.6 582834 112.6 down down correct
NOCIL.BSE NOCIL Limited 20230320 0 208.95 210 205.35 206.65 42050 206.65 down down correct
NORRIS.BSE Norris Medicines Limited 20230320 0 11 11.5 10.55 11.11 776 11.11 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230320 0 12.5 12.5 12.5 12.5 0 12.5
NPRFIN.BSE NPR Finance Limited 20230320 0 14.84 14.84 13.44 13.44 250 13.44 down up incorrect
NTCIND.BSE ntc industries limited 20230320 0 76.8 78.35 73.1 74.72 280 74.72 down up incorrect
NTPC.BSE NTPC Limited 20230320 0 177.2 177.55 175 175.9 257303 175.9 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230320 0 111.3 118 111.3 115.1 3001 115.1 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230320 0 52.61 54.55 52.5 53.07 6707 53.07 up up correct
OFSS.BSE Oracle Financial Services Software Limited 20230320 0 3243.5 3249 3185.55 3229.75 1470 3229.75 down down correct
OIL.BSE Oil India Limited 20230320 0 250.55 255.05 248.85 250.65 56035 250.65 up up correct
OKPLA.BSE OK Play India Limited 20230320 0 92.75 93.7 88.12 88.41 33126 88.41 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230320 0 96.4 96.4 88 89.55 1966 89.55 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230320 0 45.05 46.05 44.05 44.13 2696 44.13 down down correct
OMAXE.BSE Omaxe Limited 20230320 0 61 61 51.55 55.14 19265 55.14 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230320 0 151.15 154.1 151.15 152.15 271002 152.15 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230320 0 67.4 67.4 63.5 63.83 57872 63.83 down up incorrect
ORACLECR.BSE Oracle Credit Limited 20230320 0 66.4 66.4 63.08 63.08 4609 63.08 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230320 0 115 126.3 115 122.6 5598 122.6 up up correct
ORGCOAT.BSE Organic Coatings Limited 20230320 0 6.44 6.44 6.44 6.44 150 6.44
ORIENTBELL.BSE Orient Bell Limited 20230320 0 502.8 504 491.95 496.95 1674 496.95 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230320 0 696.2 697.45 674.1 678.95 689 678.95 down up incorrect
ORIENTPPR.BSE Orient Paper & Industries Limited 20230320 0 36.7 37.85 36.7 36.99 58471 36.99 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230320 0 2584.7 2591.3999 2540 2568.5 410 2568.5 down up incorrect
ORTEL.BSE Ortel Communications Limited 20230320 0 0.96 0.96 0.96 0.96 2500 0.96
ORTINLAABS.BSE Ortin Laboratories Limited 20230320 0 21.5 21.5 20.28 20.37 3366 20.37 down down correct
OSCARGLO.BSE Oscar Global Limited 20230320 0 7.3 7.3 7.3 7.3 220 7.3
OSIAJEE.BSE Osiajee Texfab Limited 20230320 0 55.31 59.78 55.03 57.77 121756 57.77 up up correct
OTCO.BSE OTCO International Ltd 20230320 0 5.05 5.05 5.05 5.05 8 5.05
OZONEWORLD.BSE Ozone World Limited 20230320 0 5.61 5.61 5.61 5.61 5430 5.61
PAGEIND.BSE Page Industries Limited 20230320 0 37233.8516 38000 37169.0508 37924.75 1127 37924.75 up up correct
PAISALO.BSE Paisalo Digital Limited 20230320 0 55.77 56.3 54.95 55.44 4023 55.44 down down correct
PANTH.BSE Synergy Bizcon Limited 20230320 0 7.54 7.6 6.91 7.13 98549 7.13 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230320 0 75.5 78.53 75 75.4 26462 75.4 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230320 0 68 68 63.1 65.39 3507 65.39 down up incorrect
PARVATI.BSE Parvati Sweetners and Power Limited 20230320 0 6.13 6.56 6.13 6.16 19359 6.16 up up correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230320 0 205 205 197 201.15 13694 201.15 down up incorrect
PATSPINLTD.BSE Patspin India Limited 20230320 0 11.85 11.85 11.12 11.79 9540 11.79 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230320 0 25.45 27 25.45 25.45 1148459 25.45
PECOS.BSE Pecos Hotels and Pubs Limited 20230320 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230320 0 686.95 689.45 647.75 655.9 73007 655.9 down down correct
PENIND.BSE Pennar Industries Limited 20230320 0 73.09 73.17 68.35 69.86 101735 69.86 down down correct
PFC.BSE Power Finance Corporation Limited 20230320 0 154.2 155.1 149.6 150.85 495103 150.85 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230320 0 4945.05 4945.05 4847.65 4917.1 909 4917.1 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230320 0 68.74 68.74 63.55 64 9146 64 down down correct
PHRMASI.BSE Phaarmasia Limited 20230320 0 26.6 26.6 24.13 26 1424 26 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230320 0 9.04 9.09 8.5 9.09 3 9.09 up up correct
PIIND.BSE PI Industries Limited 20230320 0 2995 3016.55 2884 2908.05 5428 2908.05 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230320 0 6.1 6.4 5.75 5.81 5801 5.81 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230320 0 57.5 58.3 57.48 58.02 13379 58.02 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230320 0 94 98 89.9 89.95 963 89.95 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230320 0 226.95 229.2 225.65 227.5 470472 227.5 up down incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230320 0 60.7 63.66 59.9 60.6 10460 60.6 down up incorrect
PRESTIGE.BSE Prestige Estates Projects Limited 20230320 0 419 430.5 409.25 412.3 47128 412.3 down down correct
PRICOLLTD.BSE Pricol Limited 20230320 0 181.1 181.1 175 176.4 8817 176.4 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230320 0 10.5 10.98 10.14 10.15 1536 10.15 down down correct
PRIMESECU.BSE Prime Securities Limited 20230320 0 99.5 99.5 96.64 97.28 2653 97.28 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230320 0 22.75 23.14 22.5 22.75 25888 22.75
PTIL.BSE Prabhat Technologies (India) Limited 20230320 0 247.3 247.3 247.3 247.3 163064 247.3
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230320 0 875.9 910.55 871.1 880 724 880 up up correct
PVR.BSE PVR Limited 20230320 0 1560.05 1581 1531 1546.6 2455262 1546.6 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230320 0 50 51.5 50 50.74 4488 50.74 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230320 0 3.11 3.11 3.11 3.11 1 3.11
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230320 0 17.5 17.5 17.15 17.15 1018 17.15 down down correct
QUEST.BSE Quest Softech (India) Limited 20230320 0 60.4 60.88 57.75 60.35 6200 60.35 down up incorrect
RADICO.BSE Radico Khaitan Limited 20230320 0 1199.95 1206.9 1169.15 1177.65 5254 1177.65 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230320 0 9.05 9.63 8.56 9.52 27065 9.52 up up correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230320 0 626 649.95 622 646 14642 646 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230320 0 715.05 729 712.2 716.3 4745 716.3 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20230320 0 16.3 17.15 16.3 17.15 2254761 17.15 up up correct
RAMAVISION.BSE Rama Vision Limited 20230320 0 43.5 43.5 38.4 39.46 4917 39.46 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230320 0 715.65 725 713.8 718.55 13919 718.55 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230320 0 4.64 4.64 4.41 4.41 3725 4.41 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230320 0 206 206.05 205 206.05 55 206.05 up down incorrect
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230320 0 3055 3100 3021 3021 16 3021 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230320 0 27.75 28.3 27.61 27.73 4085 27.73 down up incorrect
RBL.BSE Rane Brake Lining Limited 20230320 0 632.2 632.75 620 621.2 400 621.2 down up incorrect
RBLBANK.BSE RBL Bank Limited 20230320 0 141.7 141.7 131.6 137.15 1538687 137.15 down down correct
RCL.BSE Radhagobind Commercial Limited 20230320 0 20.2 20.2 20.05 20.05 276 20.05 down up incorrect
RCOM.BSE Reliance Communications Limited 20230320 0 1.56 1.57 1.5 1.51 1092036 1.51 down down correct
RECLTD.BSE REC Limited 20230320 0 120.4 120.4 115.1 116.15 460073 116.15 down down correct
REGENCY.BSE Regency Investments Limited 20230320 0 8.49 8.49 7.88 7.98 11364 7.98 down up incorrect
REGENTRP.BSE Regent Enterprises Limited 20230320 0 3.29 3.4 3.23 3.24 17839 3.24 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230320 0 781.4 790 765.1 784.25 6132 784.25 up down incorrect
RELCAPITAL.BSE Reliance Capital Limited 20230320 0 8.81 9.02 8.74 8.86 164704 8.86 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20230320 0 9.72 9.72 9.15 9.62 6241 9.62 down down correct
RELIANCE.BSE Reliance Industries Limited 20230320 0 2223 2223 2180 2201.6001 225747 2201.6001 down up incorrect
REMSONSIND.BSE Remsons Industries Limited 20230320 0 198.05 204.7 196.2 200.3 63 200.3 up up correct
RML.BSE Rane (Madras) Limited 20230320 0 431.3 436.8 411.6 415.4 1401 415.4 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230320 0 2 2 1.95 1.95 305011 1.95 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230320 0 14.2 14.2 13.67 13.67 2919 13.67 down up incorrect
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230320 0 10 10 9.5 9.5 502 9.5 down down correct
RPOWER.BSE Reliance Power Limited 20230320 0 10.55 10.73 10.16 10.31 8375281 10.31 down down correct
RSDFIN.BSE RSD Finance Limited 20230320 0 80.44 80.45 76 79.59 112 79.59 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230320 0 249.75 253.5 249.75 252.6 4097 252.6 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230320 0 123 126.45 116 118.5 10520 118.5 down down correct
RUBFILA.BSE Rubfila International Limited 20230320 0 66.9 67.7 66.16 67.4 29761 67.4 up up correct
RUSHIL.BSE Rushil Décor Limited 20230320 0 281 287.7 268.5 273.45 6545 273.45 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230320 0 10.95 11.15 10.75 11.02 123969 11.02 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230320 0 128.45 128.45 123 124.8 29905 124.8 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230320 0 43.6 46.8 42.6 44.98 118 44.98 up down incorrect
SALONACOT.BSE Salona Cotspin Limited 20230320 0 220.05 220.05 218.7 219.75 21 219.75 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230320 0 2.8 2.8 2.69 2.74 147609 2.74 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230320 0 135.85 135.85 128.9 130.6 1124 130.6 down up incorrect
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230320 0 955 955 915 936.05 41118 936.05 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230320 0 231.1 237.9 230 234.1 1374 234.1 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230320 0 346.45 354.6 340.8 343.65 11709 343.65 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230320 0 33.55 33.77 32.2 32.65 79322 32.65 down down correct
SANOFI.BSE Sanofi India Limited 20230320 0 5730 5743.1499 5700 5716 1074 5716 down up incorrect
SANWARIA.BSE Sanwaria Consumer Limited 20230320 0 0.5 0.5 0.48 0.48 581596 0.48 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230320 0 36 36 34.75 35.25 41321 35.25 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230320 0 717.15 724.6 708.8 710.5 34195 708.0009 down up incorrect
SBIN.BSE State Bank of India 20230320 0 527 527 515 519.1 435403 519.1 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230320 0 622 622 612.5 616.94 15551 616.94 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230320 0 129.1 134.1 127.1 131.65 221860 131.65 up down incorrect
SEL.BSE Sanathnagar Enterprises Limited 20230320 0 21.02 21.02 21.02 21.02 2 21.02
SGL.BSE STL Global Limited 20230320 0 13.05 13.35 12.65 12.7 2248 12.7 down up incorrect
SHANKARA.BSE Shankara Building Products Limited 20230320 0 659.45 659.45 639.9 641.7 1576 641.7 down down correct
SHANTAI.BSE Shantai Industries Limited 20230320 0 25.25 25.25 25.25 25.25 0 25.25
SHESHAINDS.BSE Sheshadri Industries Limited 20230320 0 15.89 16.56 15.52 15.88 1633 15.88 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230320 0 17.98 17.98 17.98 17.98 1 17.98
SHILPAMED.BSE Shilpa Medicare Limited 20230320 0 247 251.6 241.25 249 125018 249 up up correct
SHISHIND.BSE Shish Industries Limited 20230320 0 219.95 223.5 212.5 216.95 4842 216.95 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230320 0 25.1 25.1 23.75 24.1 4739 24.1 down up incorrect
SHIVAMILLS.BSE Shiva Mills Limited 20230320 0 76.5 78.37 75.85 77.97 1117 77.97 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230320 0 6.3 6.8 6.04 6.13 1298 6.13 down up incorrect
SHREECEM.BSE Shree Cement Limited 20230320 0 25132.9492 25250 24775.5508 25107.3008 579 25107.3008 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230320 0 160.1 161.8 151.8 154.65 4499 154.65 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230320 0 26 27.5 25.66 27.5 700 27.5 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230320 0 234.3 242.55 228 240.15 1372 240.15 up up correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230320 0 0.42 0.42 0.42 0.42 0 0.42
SIGNETIND.BSE Signet Industries Limited 20230320 0 36.65 36.91 35.95 36.33 3919 36.33 down down correct
SILINV.BSE SIL Investments Limited 20230320 0 273.05 273.05 272 272.3 30 272.3 down down correct
SITINET.BSE SITI Networks Limited 20230320 0 1.11 1.13 1.06 1.13 1628467 1.13 up up correct
SML.BSE Soni Medicare Limited 20230320 0 20.88 21 20.88 21 75 21 up up correct
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230320 0 61.2 70.27 61.2 65.7 312409 65.7 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230320 0 255.25 255.25 247.6 252.4 5577 252.4 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230320 0 17.62 17.65 17.17 17.45 2642166 17.45 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230320 0 20.3 20.75 19.55 20.75 3835 20.75 up up correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230320 0 1.21 1.29 1.21 1.28 4757 1.28 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230320 0 16 16 14.82 14.98 4279 14.98 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230320 0 43 44.6 41.71 41.71 3855 41.71 down down correct
SPENCER.BSE Spencer's Retail Limited 20230320 0 56.7 58.19 56.7 57.17 37933 57.17 up up correct
SRF.BSE SRF Limited 20230320 0 2285.1001 2317.1001 2285.1001 2303.8501 6885 2303.8501 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230320 0 34.88 34.88 30.5 30.7 253 30.7 down down correct
SSLFINANCE.BSE Archana Software Limited 20230320 0 3.3 3.3 3.3 3.3 4017 3.3
SSWL.BSE Steel Strips Wheels Limited 20230320 0 146.05 146.05 141 144.4 3848 144.4 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230320 0 0.82 0.82 0.82 0.82 2863 0.82
STAR.BSE Strides Pharma Science Limited 20230320 0 273 275.6 270.75 272.05 8627 272.05 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230320 0 141.95 142 133.3 141.95 246 141.95
STEL.BSE STEL Holdings Ltd 20230320 0 150.95 150.95 149 150 539 150 down up incorrect
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230320 0 15.6 15.6 15.6 15.6 10 15.6
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230320 0 4800.0498 4838.25 4769.0498 4811.25 1209 4811.25 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230320 0 2211.05 2263 2190.3999 2221.6001 754 2221.6001 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230320 0 152.9 152.9 139 142.6 3243 142.6 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230320 0 950 962.5 947.25 961.25 29386 961.25 up up correct
SUNTV.BSE Sun TV Network Limited 20230320 0 431.55 435 426 434.6 11486 432.1 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230320 0 7.24 7.24 6.67 6.97 7168 6.97 down up incorrect
SUPRAJIT.BSE Suprajit Engineering Limited 20230320 0 364 366 351.7 353.4 4067 353.4 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230320 0 9.2 9.65 8.86 9.07 10432 9.07 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230320 0 61 61 52.25 52.25 619 52.25 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230320 0 48.1 50.28 47.15 48.02 90953 48.02 down down correct
SUZLON.BSE Suzlon Energy Limited 20230320 0 7.99 8 7.71 7.74 15698978 7.74 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230320 0 5.14 5.14 5.01 5.04 28196 5.04 down up incorrect
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230320 0 0.46 0.46 0.43 0.45 685722 0.45 down down correct
SYMPHONY.BSE Symphony Limited 20230320 0 1140.05 1165.95 1126.05 1130.3 10963 1130.3 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230320 0 187.85 187.85 181.1 183.65 3592 183.65 down down correct
TAKE.BSE Take Solutions Ltd 20230320 0 16.3 16.3 15.3 15.49 145360 15.49 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230320 0 10.14 10.14 9.65 9.66 12711 9.66 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230320 0 698.95 703.8 691.5 702.2 47646 702.2 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230320 0 414.6 416.8 405.5 410.75 315082 410.75 down down correct
TATASTEEL.BSE Tata Steel Limited 20230320 0 105.5 106.5 103.85 104.5 2477463 104.5 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230320 0 1.29 1.29 1.15 1.15 755586 1.15 down down correct
TCS.BSE Tata Consultancy Services Limited 20230320 0 3173.5 3173.5 3096.1001 3141.2 52684 3141.2 down down correct
TECHM.BSE Tech Mahindra Limited 20230320 0 1120.2 1127.15 1096.15 1108.95 72984 1108.95 down down correct
TELECANOR.BSE Telecanor Global Limited 20230320 0 6.52 6.52 6.52 6.52 0 6.52
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230320 0 43.05 43.71 42.35 43.04 308368 43.04 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230320 0 39.3 39.35 37.9 38 2958 38 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230320 0 450.8 458.85 450.45 453.6 4938 453.6 up up correct
TI.BSE Tilaknagar Industries Ltd 20230320 0 105.05 109.55 103.1 104.7 38713 104.7 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230320 0 901.55 904 873 877.65 3749 877.65 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230320 0 1161.7 1161.7 1090.05 1127.4 2038 1127.4 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230320 0 2600 2600 2473.7 2542.7 2690 2542.7 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230320 0 74.96 75.05 72.51 73.09 107279 73.09 down down correct
TIMKEN.BSE Timken India Limited 20230320 0 2745.8 2748.55 2709.8501 2731.05 1885 2731.05 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230320 0 315.75 316.55 307.05 309.85 13563 309.85 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230320 0 1491.05 1507.1 1478.5 1484.75 243 1484.75 down down correct
TITAN.BSE Titan Company Limited 20230320 0 2455.8999 2474.8999 2442.3501 2461.1499 32050 2461.1499 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230320 0 205 213 205 208.55 15653 208.55 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230320 0 14.33 15 13.62 14.17 3415 14.17 down down correct
TRIDENT.BSE Trident Limited 20230320 0 28.15 28.95 27.92 28.03 1785369 28.03 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230320 0 59 59.06 57.1 58.03 46183 58.03 down down correct
TRL.BSE Taylormade Renewables Limited 20230320 0 228.9 228.9 207.1 207.1 60000 207.1 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230320 0 58.45 58.45 55.98 56.59 263718 56.59 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230320 0 29.31 31.72 29.11 30.6 696313 30.6 up down incorrect
TVTODAY.BSE T.V. Today Network Limited 20230320 0 190.1 196.55 188.8 190.8 5556 190.8 up up correct
UBL.BSE United Breweries Limited 20230320 0 1445 1451.45 1428 1448.35 2965 1448.35 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230320 0 114.95 114.95 110.8 111.5 1975 111.5 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230320 0 90 93.46 90 92.08 26994 92.08 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230320 0 7200 7277.8999 7097.4502 7240.4502 26368 7240.4502 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230320 0 332 335.05 321.4 330.15 15601 330.15 down up incorrect
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230320 0 39 40 39 40 308 40 up up correct
UNIDT.BSE United Drilling Tools Limited 20230320 0 206 207.2 199.55 204.2 2364 204.2 down down correct
UNIMOVR.BSE Unimode Overseas Limited 20230320 0 81.69 81.69 81.69 81.69 90 81.69
UNIOFFICE.BSE Universal Office Automation Limited 20230320 0 3.1 3.6 3.1 3.6 3510 3.6 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230320 0 157 157 145 149.65 6691 149.65 down up incorrect
UNISTRMU.BSE Unistar Multimedia Limited 20230320 0 31.74 31.74 28.91 30.74 8557 30.74 down down correct
UNIVARTS.BSE Universal Arts Limited 20230320 0 2.07 2.07 2.07 2.07 910 2.07
UNIVCABLES.BSE Universal Cables Limited 20230320 0 359 359.05 342.55 347.15 30779 347.15 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230320 0 9.13 9.13 9.13 9.13 0 9.13
UPL.BSE UPL Limited 20230320 0 709.6 714.35 700.5 708 16676 708 down down correct
USHAMART.BSE Usha Martin Limited 20230320 0 201.7 216.25 201.7 210.6 109619 210.6 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230320 0 19.4 19.63 18.39 18.56 1186834 18.56 down up incorrect
VAL.BSE Vaksons Automobiles Limited 20230320 0 20.45 20.99 19.36 19.9 29490 19.9 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230320 0 27 27 22.4 22.54 905 22.54 down down correct
VANICOM.BSE Vani Commercials Limited 20230320 0 9.6 9.6 9.35 9.55 461 9.55 down down correct
VARROC.BSE Varroc Engineering Limited 20230320 0 277.55 278.65 269.1 271.65 11234 271.65 down down correct
VASWANI.BSE Vaswani Industries Limited 20230320 0 20.75 22.22 20.51 21.75 22076 21.75 up up correct
VCU.BSE VCU Data Management Limited 20230320 0 6.3 6.61 6.2 6.42 87020 6.42 up down incorrect
VEDL.BSE Vedanta Limited 20230320 0 281.6 283 275 280 345353 280 down down correct
VENKYS.BSE Venky's (India) Limited 20230320 0 1548.9 1548.9 1516 1522.35 2110 1522.35 down down correct
VERITAS.BSE Veritas (India) Limited 20230320 0 161.35 161.35 161.35 161.35 432 161.35
VERTEX.BSE Vertex Securities Limited 20230320 0 1.9 2.08 1.9 2.08 26084 2.08 up up correct
VHL.BSE Vardhman Holdings Limited 20230320 0 2555 2710 2544 2558.8999 104 2558.8999 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230320 0 344 351.1 335 342.95 5199 342.95 down down correct
VIPIND.BSE VIP Industries Limited 20230320 0 563 582.25 563 572.55 4144 572.55 up down incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230320 0 173.8 173.8 157.95 168.2 5769 168.2 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230320 0 32.2 33 31.07 31.65 10372 31.65 down up incorrect
VISAGAR.BSE Visagar Financial Services Limited 20230320 0 0.85 0.86 0.82 0.82 11712 0.82 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230320 0 353.3 357.1 347.45 349.2 4113 349.2 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230320 0 153.4 154.49 150.1 154.49 22447 154.49 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230320 0 269 269 259.1 260.85 1463 260.85 down up incorrect
VISTAPH.BSE Vista Pharmaceuticals Limited 20230320 0 10.19 10.19 9.32 9.36 79870 9.36 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230320 0 20.3 20.6 19.8 20.17 2161 20.17 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230320 0 34.76 34.76 34.76 34.76 50 34.76
VIVIMEDLAB.BSE Vivimed Labs Limited 20230320 0 7.02 7.02 7.02 7.02 2082 7.02
VLSFINANCE.BSE VLS Finance Limited 20230320 0 176.15 180.8 176.15 177.9 11417 177.9 up up correct
VMS.BSE VMS Industries Limited 20230320 0 13.5 13.5 13 13 421 13 down up incorrect
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230320 0 1030 1030 1000.05 1002.45 959 1002.45 down down correct
VOLTAS.BSE Voltas Limited 20230320 0 879.85 879.9 844.2 851.1 30754 851.1 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230320 0 365.35 385.05 363 383.85 7373 383.85 up up correct
VSTIND.BSE VST Industries Limited 20230320 0 3153.3 3170.3501 3131.8999 3160.6001 79 3160.6001 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230320 0 2120.05 2132.05 2097.1499 2102.3 636 2102.3 down up incorrect
VTL.BSE Vardhman Textiles Limited 20230320 0 291.15 299 291.15 296.4 22916 296.4 up up correct
WABAG.BSE VA Tech Wabag Limited 20230320 0 330 333.4 321.4 324.95 43226 324.95 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230320 0 0.8 0.8 0.73 0.76 164012 0.76 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230320 0 55.25 55.4 54.2 54.34 8317 54.34 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230320 0 51 51.01 48.11 49.15 397 49.15 down down correct
WARRENTEA.BSE Warren Tea Limited 20230320 0 56.3 58.5 55.05 55.89 2083 55.89 down up incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230320 0 73.4 74.9 72.15 72.51 20493 72.51 down down correct
WELCORP.BSE Welspun Corp Limited 20230320 0 195 200.9 192.35 194.35 42173 194.35 down up incorrect
WELLNESS.BSE Wellness Noni Limited 20230320 0 7.1 7.1 7.1 7.1 0 7.1
WENDT.BSE Wendt (India) Limited 20230320 0 8338.0996 8338.0996 8206 8281.9004 15 8281.9004 down down correct
WESTLIFE.BSE Westlife Development Limited 20230320 0 690 720 669.75 689 6915 689 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230320 0 248 259.4 240 259.4 111 259.4 up up correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230320 0 1360.05 1360.05 1313.85 1332.15 3317 1332.15 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230320 0 19.5 19.8 19.05 19.68 416 19.68 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230320 0 38.7 39.05 38.21 38.37 13168 38.37 down up incorrect
WINSOMTX.BSE Winsome Textile Industries Limited 20230320 0 47 49.75 46.65 47.51 14800 47.51 up down incorrect
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230320 0 144.95 144.95 138.45 138.45 2 138.45 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230320 0 167.55 170.45 166 168.8 48364 168.8 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230320 0 3.5 3.5 3.5 3.5 2001 3.5
WSFIN.BSE Wall Street Finance Limited 20230320 0 30.05 35.4 30 30.83 1950 30.83 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230320 0 57.15 59.65 55.6 57.29 31112 57.29 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230320 0 23.03 24.07 23.01 23.31 13327 23.31 up up correct
YAMNINV.BSE Yamini Investments Company Limited 20230320 0 0.64 0.65 0.63 0.63 587649 0.63 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230320 0 15.45 15.45 14.21 14.23 32198 14.23 down up incorrect
YASHO.BSE Yasho Industries Limited 20230320 0 1387 1387 1322 1361.4 10673 1361.4 down down correct
YESBANK.BSE Yes Bank Limited 20230320 0 15.37 15.49 15.01 15.36 39591462 15.36 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230320 0 3.21 3.7 3.21 3.7 10151 3.7 up down incorrect
YORKEXP.BSE York Exports Limited 20230320 0 38.58 38.58 38.58 38.58 52 38.58
YUKEN.BSE Yuken India Limited 20230320 0 510.3 517 504.05 513.45 698 513.45 up down incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230320 0 14 14.7 13.3 13.3 1520 13.3 down down correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230320 0 205.95 207.8 201.8 207.05 361765 207.05 up up correct
ZEELEARN.BSE Zee Learn Limited 20230320 0 3.77 4.06 3.77 3.98 357310 3.98 up down incorrect
ZENITHHE.BSE Zenith Healthcare Limited 20230320 0 3.95 3.95 3.67 3.71 21408 3.71 down down correct

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