CollectAI

close-bse_india_stocks

2023/03/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230327 0 19.86 19.98 19.65 19.97 394 19.97 up up correct
500002.BSE ABB India Limited 20230327 0 3394.75 3394.75 3307.8 3322.4 5407 3322.4 down down correct
500003.BSE Aegis Logistics Limited 20230327 0 401.25 401.25 375.35 380.15 43921 380.15 down down correct
500014.BSE Apple Finance Limited 20230327 0 4.5 4.64 4.4 4.44 11942 4.44 down down correct
500016.BSE Aruna Hotels Limited 20230327 0 13.39 13.39 12.95 12.96 772 12.96 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230327 0 59.02 59.02 55.05 55.31 119129 55.31 down down correct
500023.BSE Asian Hotels (North) Limited 20230327 0 71 78.43 71 71.68 59277 71.68 up up correct
500028.BSE ATV Projects India Limited 20230327 0 7.49 7.8 7.12 7.17 11813 7.17 down down correct
500029.BSE Autolite (India) Limited 20230327 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230327 0 1132.7 1132.7 1074.7 1102.15 1655 1102.15 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230327 0 12.75 12.75 12.01 12.06 1904595 12.06 down down correct
500033.BSE Force Motors Limited 20230327 0 1138.9 1139.05 1104.1 1122 3842 1122 down down correct
500038.BSE Balrampur Chini Mills Limited 20230327 0 362.05 372.8 362.05 364.05 30164 364.05 up up correct
500040.BSE Century Textiles and Industries Limited 20230327 0 643.25 643.25 608.5 615.95 12247 615.95 down down correct
500041.BSE Bannari Amman Sugars Limited 20230327 0 2655 2704.3999 2655 2698.3501 131 2698.3501 up up correct
500042.BSE BASF India Limited 20230327 0 2238.25 2287 2238.25 2265.3 2163 2265.3 up up correct
500048.BSE BEML Limited 20230327 0 1275.05 1285 1230 1249.05 3710 1249.05 down down correct
500049.BSE Bharat Electronics Limited 20230327 0 93.59 93.59 91.44 91.75 578833 91.75 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230327 0 91.4 92.4 87.15 90.65 112893 90.65 down down correct
500058.BSE Bihar Sponge Iron Limited 20230327 0 8.45 8.97 8.25 8.45 10141 8.45
500067.BSE Blue Star Limited 20230327 0 1430 1444.9 1399.65 1407.45 1956 1407.45 down down correct
500068.BSE Disa India Limited 20230327 0 8000 8093.95 7915.5 7923 16 7923 down down correct
500069.BSE BNK Capital Markets Limited 20230327 0 230 230 225 228.15 9364 228.15 down down correct
500074.BSE BPL Limited 20230327 0 53.5 53.5 51 51.75 14818 51.75 down down correct
500078.BSE Oriental Aromatics Limited 20230327 0 349.35 350.15 342.75 343.05 1472 343.05 down down correct
500083.BSE Century Extrusions Limited 20230327 0 8.5 8.64 8.37 8.4 6386 8.4 down down correct
500084.BSE CESC Limited 20230327 0 66.93 67.27 62.25 64.59 310010 64.59 down up incorrect
500085.BSE Chambal Fertilisers and Chemicals Limited 20230327 0 261.65 263.55 253.7 254.75 35523 254.75 down down correct
500087.BSE Cipla Limited 20230327 0 885 890.95 876.3 889.45 68392 889.45 up down incorrect
500089.BSE DIC India Limited 20230327 0 380.8 389 378.95 383.65 389 383.65 up up correct
500092.BSE CRISIL Limited 20230327 0 3006.05 3115.75 3006.05 3108.35 1493 3086.095 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230327 0 286.2 292 284.4 287.3 88159 287.3 up up correct
500096.BSE Dabur India Limited 20230327 0 530.05 545.55 530.05 541.5 18935 541.5 up down incorrect
500101.BSE Arvind Limited 20230327 0 81.42 82.96 80.05 80.4 60830 80.4 down down correct
500102.BSE Ballarpur Industries Limited 20230327 0 0.65 0.68 0.64 0.64 708021 0.64 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230327 0 71.93 72.33 70.65 71.05 689860 71.05 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230327 0 237.35 242.35 235.2 236.45 82274 236.45 down down correct
500106.BSE IFCI Limited 20230327 0 9.77 9.85 9.35 9.41 1484966 9.41 down up incorrect
500108.BSE Mahanagar Telephone Nigam Limited 20230327 0 18 18.28 16.96 17.16 496759 17.16 down up incorrect
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230327 0 52.5 52.5 50.05 50.8 342836 50.8 down down correct
500111.BSE Reliance Capital Limited 20230327 0 8.42 8.72 8.42 8.42 145845 8.42
500113.BSE Steel Authority of India Limited 20230327 0 82.2 82.85 80.9 81.15 1769924 81.15 down down correct
500116.BSE IDBI Bank Limited 20230327 0 46.16 46.26 44.45 44.79 708885 44.79 down down correct
500117.BSE DCW Limited 20230327 0 42.5 43.03 40 40.81 208311 40.81 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230327 0 213 213.1 205.05 206.7 22831 206.7 down up incorrect
500120.BSE Diamines and Chemicals Limited 20230327 0 418.75 418.75 390.9 393.65 13938 393.65 down up incorrect
500123.BSE ELANTAS Beck India Limited 20230327 0 4924.8 4933.5 4799.85 4890.45 778 4890.45 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230327 0 469.7 469.7 447.4 451.4 21685 451.4 down up incorrect
500128.BSE Electrosteel Castings Limited 20230327 0 32.75 32.94 32.06 32.18 110381 32.18 down up incorrect
500133.BSE ESAB India Limited 20230327 0 3575.3 3632.25 3500.05 3511.15 782 3511.15 down down correct
500135.BSE EPL Limited 20230327 0 152.75 166.3 152.75 163.2 113364 163.2 up up correct
500142.BSE FGP Limited 20230327 0 5.54 5.63 5.54 5.55 4972 5.55 up down incorrect
500144.BSE Finolex Cables Limited 20230327 0 788.05 800 761.65 795.5 43571 795.5 up up correct
500148.BSE Uflex Limited 20230327 0 348.05 353.45 338.8 340 26288 340 down down correct
500153.BSE Ganesh Benzoplast Limited 20230327 0 157.65 169.7 156.95 165.05 99945 165.05 up up correct
500160.BSE GTL Limited 20230327 0 4.95 5.1 4.8 4.81 203260 4.81 down down correct
500163.BSE Godfrey Phillips India Limited 20230327 0 1849.85 1849.85 1762.15 1787.9 1784 1787.9 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230327 0 378.6 390.55 378.6 386.35 5902 386.35 up up correct
500166.BSE Goodricke Group Limited 20230327 0 169 169.5 161.15 167.55 15102 167.55 down up incorrect
500168.BSE Goodyear India Limited 20230327 0 1041.65 1058.65 1029 1034.1 1809 1034.1 down down correct
500170.BSE GTN Industries Limited 20230327 0 27.55 28.75 26.76 26.76 8020 26.76 down down correct
500171.BSE GHCL Limited 20230327 0 518.05 518.6 502.5 507.15 11594 507.15 down down correct
500173.BSE GFL Ltd. 20230327 0 53.4 54.8 52.9 53.5 19105 53.5 up up correct
500183.BSE HFCL Limited 20230327 0 60.74 61 56.35 57.28 828319 57.28 down up incorrect
500185.BSE Hindustan Construction Company Limited 20230327 0 13.79 13.9 13.28 13.45 4029691 13.45 down up incorrect
500186.BSE Hindustan Oil Exploration Company Limited 20230327 0 122.05 122.8 117.35 118.55 44170 118.55 down up incorrect
500187.BSE HSIL Limited 20230327 0 345 345.95 314.6 320.65 52540 320.65 down down correct
500191.BSE HMT Limited 20230327 0 24.5 24.5 23.01 23.99 3012 23.99 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230327 0 1.9 1.9 1.81 1.85 6778 1.85 down up incorrect
500206.BSE Margo Finance Limited 20230327 0 29.99 29.99 26.5 27.97 1873 27.97 down up incorrect
500210.BSE Ingersoll-Rand (India) Limited 20230327 0 2381.05 2443.95 2360.1001 2425.8 1849 2425.8 up down incorrect
500213.BSE International Travel House Limited 20230327 0 195.55 197 193 196.05 1627 196.05 up up correct
500214.BSE Ion Exchange (India) Limited 20230327 0 3331 3356.2 3238 3325.05 5505 3325.05 down down correct
500220.BSE Jasch Industries Limited 20230327 0 136 139 132 133.45 7433 133.45 down down correct
500223.BSE JCT Limited 20230327 0 1.77 1.79 1.65 1.69 2594204 1.69 down down correct
500227.BSE Jindal Poly Films Limited 20230327 0 525.5 527.9 498 501.45 47412 501.45 down down correct
500228.BSE JSW Steel Limited 20230327 0 660.1 666.75 656.15 659.1 34275 659.1 down down correct
500231.BSE Umang Dairies Limited 20230327 0 53.55 53.55 51.42 51.65 3913 51.65 down down correct
500236.BSE Kanel Industries Limited 20230327 0 1.76 1.76 1.68 1.7 1086 1.7 down down correct
500239.BSE K G Denim Limited 20230327 0 25.5 25.5 22.6 23.76 11447 23.76 down down correct
500241.BSE Kirloskar Brothers Limited 20230327 0 375.8 394.75 374.95 385.3 6762 385.3 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230327 0 416.55 425.2 405 414.8 56271 414.8 down down correct
500248.BSE Krishna Filament Industries Limited 20230327 0 3.34 3.34 3.32 3.32 612 3.32 down down correct
500249.BSE KSB Limited 20230327 0 2098.55 2101.15 2035 2052 2788 2052 down down correct
500257.BSE Lupin Limited 20230327 0 645 673.55 642.25 659.1 97259 659.1 up up correct
500264.BSE Mafatlal Industries Limited 20230327 0 45.5 45.5 42.11 43.19 22519 43.19 down up incorrect
500265.BSE Maharashtra Seamless Limited 20230327 0 352.75 357.4 344 346.2 24079 346.2 down up incorrect
500266.BSE Maharashtra Scooters Ltd 20230327 0 4137.05 4170.45 4103.55 4116.1 503 4116.1 down down correct
500267.BSE Majestic Auto Limited 20230327 0 143.8 145.95 139 142.05 1288 142.05 down down correct
500271.BSE Max Financial Services Limited 20230327 0 608 631 608 623.15 17981 623.15 up up correct
500280.BSE Century Enka Limited 20230327 0 351.7 351.7 341.1 342.25 4301 342.25 down down correct
500284.BSE Lords Chloro Alkali Limited 20230327 0 152.3 156.95 145.5 147.35 10724 147.35 down up incorrect
500285.BSE SpiceJet Limited 20230327 0 32.29 32.29 30.8 30.99 555592 30.99 down down correct
500288.BSE Morepen Laboratories Limited 20230327 0 25.06 28.8 25.06 26.4 5286601 26.4 up up correct
500298.BSE National Peroxide Limited 20230327 0 1291 1305 1200 1222.1 6635 1222.1 down down correct
500300.BSE Grasim Industries Limited 20230327 0 1586.3 1647.5 1586.05 1631.3 15133 1631.3 up up correct
500304.BSE NIIT Limited 20230327 0 326.1 331.15 323.2 325 16171 325 down down correct
500306.BSE Jaykay Enterprises Limited 20230327 0 48.4 48.4 45.5 46.06 17346 46.06 down down correct
500307.BSE Nirlon Limited 20230327 0 354.05 373.8 345.45 355.4 6718 355.4 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230327 0 149.1 152.4 149.1 150.2 402923 150.2 up up correct
500313.BSE Oil Country Tubular Limited 20230327 0 14.17 14.17 13.3 13.45 1134 13.45 down down correct
500314.BSE Oriental Hotels Limited 20230327 0 76.55 80.3 76.55 79.96 57948 79.96 up up correct
500317.BSE Oswal Agro Mills Limited 20230327 0 27.35 27.35 24.05 24.83 9374 24.83 down down correct
500319.BSE Indian Sucrose Limited 20230327 0 53.6 55.75 52.99 53.51 8267 53.51 down up incorrect
500330.BSE Raymond Limited 20230327 0 1225.15 1233.35 1170.5 1175.95 25504 1175.95 down down correct
500331.BSE Pidilite Industries Limited 20230327 0 2351.05 2368.4 2335.45 2351.55 15039 2351.55 up up correct
500333.BSE Pix Transmissions Limited 20230327 0 770.55 776 752.95 757.1 2730 757.1 down down correct
500335.BSE Birla Corporation Limited 20230327 0 912.1 939.5 894.3 902.55 4367 902.55 down down correct
500336.BSE Surya Roshni Limited 20230327 0 649.45 649.45 605.6 611.3 33685 611.3 down up incorrect
500338.BSE Prism Johnson Limited 20230327 0 108 109 107.45 108.3 27406 108.3 up up correct
500339.BSE Rain Industries Limited 20230327 0 148.8 149.15 144.15 145.75 176185 145.75 down up incorrect
500343.BSE AMJ Land Holdings Limited 20230327 0 21.2 21.3 20.12 20.17 2853 20.17 down down correct
500346.BSE Punjab Communications Limited 20230327 0 29.45 29.78 26 26.51 10837 26.51 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230327 0 39.6 39.6 35.06 35.48 3936 35.48 down up incorrect
500355.BSE Rallis India Limited 20230327 0 196.45 196.45 190.65 191.65 31234 191.65 down up incorrect
500356.BSE Shree Rama Newsprint Limited 20230327 0 10.5 11.1 10.42 10.51 22398 10.51 up down incorrect
500358.BSE Rama Petrochemicals Limited 20230327 0 3.52 3.53 3.52 3.53 550 3.53 up up correct
500360.BSE Rapicut Carbides Limited 20230327 0 42.35 45.8 42.35 45.8 3382 45.8 up up correct
500365.BSE Welspun Specialty Solutions Limited 20230327 0 17.9 19.25 17.7 18.71 328978 18.71 up up correct
500366.BSE Rolta India Limited 20230327 0 1.9 1.9 1.84 1.84 99542 1.84 down down correct
500367.BSE Rubfila International Limited 20230327 0 66.01 67.3 63.7 64.76 54861 64.76 down up incorrect
500370.BSE Salora International Limited 20230327 0 31.25 32.5 31.2 32 40422 32 up up correct
500380.BSE JK Lakshmi Cement Limited 20230327 0 720 726.6 695.4 718.25 5186 718.25 down down correct
500387.BSE Shree Cement Limited 20230327 0 25400.05 25810.05 25350 25579.45 368 25579.45 up up correct
500390.BSE Reliance Infrastructure Limited 20230327 0 143.3 144.5 141.35 142.05 133080 142.05 down down correct
500402.BSE SPML Infra Limited 20230327 0 19.79 20.13 18.6 18.69 23945 18.69 down down correct
500403.BSE Sundram Fasteners Limited 20230327 0 983.15 986.25 973.4 982.9 1123 982.9 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230327 0 148 151.55 146.9 148.35 399422 148.35 up up correct
500405.BSE Supreme Petrochem Limited 20230327 0 369.15 374.95 364.65 367.4 3176 367.4 down down correct
500407.BSE Swaraj Engines Limited 20230327 0 1530.2 1541.4 1518.85 1530.55 255 1530.55 up up correct
500408.BSE Tata Elxsi Limited 20230327 0 5992.9 6032.3 5941.55 5958.05 7517 5958.05 down down correct
500410.BSE ACC Limited 20230327 0 1693.05 1707.55 1680.7 1684.8 17525 1684.8 down down correct
500411.BSE Thermax Limited 20230327 0 2231.05 2238.95 2154.6 2185.2 2830 2185.2 down down correct
500412.BSE Thirumalai Chemicals Limited 20230327 0 172.6 175.05 170 170.45 40428 170.45 down down correct
500414.BSE Timex Group India Limited 20230327 0 120.8 123.9 120 120.1 47502 120.1 down down correct
500418.BSE Tokyo Plast International Limited 20230327 0 93.25 94.71 92.2 92.82 977 92.82 down up incorrect
500420.BSE Torrent Pharmaceuticals Limited 20230327 0 1509.05 1545 1509.05 1535 2584 1535 up up correct
500422.BSE Transchem Limited 20230327 0 21.99 21.99 20.1 20.57 1989 20.57 down down correct
500425.BSE Ambuja Cements Limited 20230327 0 371.35 374.7 367.4 369.75 466383 369.75 down up incorrect
500426.BSE UTL Industries Limited 20230327 0 1.63 1.77 1.63 1.63 57727 1.63
500429.BSE Uniphos Enterprises Limited 20230327 0 144.9 146.85 135.35 138.1 1979 138.1 down down correct
500456.BSE Pasupati Acrylon Limited 20230327 0 24.61 24.75 23.41 23.47 39495 23.47 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230327 0 13823.8 13900 13628.6 13787.45 323 13787.45 down down correct
500460.BSE Mukand Limited 20230327 0 142 147.75 140 142.2 37932 142.2 up up correct
500463.BSE AGC Networks Limited 20230327 0 91.5 100 91.5 94.85 14572 94.85 up up correct
500464.BSE Ucal Fuel Systems Limited 20230327 0 110.9 111.2 108.85 109 28487 109 down down correct
500472.BSE SKF India Limited 20230327 0 4190 4190 4025 4061.3 3529 4061.3 down up incorrect
500540.BSE Premier Limited 20230327 0 2 2.01 1.95 1.96 20841 1.96 down down correct
500550.BSE Siemens Limited 20230327 0 3328.05 3355 3280 3291.2 8157 3291.2 down up incorrect
500620.BSE The Great Eastern Shipping Company Limited 20230327 0 629.35 639.3 625 634.1 22037 634.1 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230327 0 532.05 535.25 519.8 521.3 29993 521.3 down down correct
500655.BSE Garware Polyester Limited 20230327 0 563.3 563.3 514.35 520.85 8297 520.85 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230327 0 1283.75 1285.55 1262 1270.1 2631 1270.1 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230327 0 515.3 517.7 495.55 499.1 97438 499.1 down down correct
500672.BSE Novartis India Limited 20230327 0 568.3 573.9 560.1 562.2 1503 562.2 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230327 0 121.65 122.75 118.5 118.95 174079 118.95 down down correct
500696.BSE Hindustan Unilever Ltd 20230327 0 2481.2 2504.75 2465 2497.2 104295 2497.2 up up correct
500730.BSE NOCIL Limited 20230327 0 204.7 204.95 199.05 203.85 39655 203.85 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230327 0 73.15 74.38 70.85 70.99 43587 70.99 down down correct
500790.BSE Nestlé India Limited 20230327 0 19011.45 19121 18841.95 18945.55 644 18945.55 down up incorrect
500800.BSE Tata Consumer Products Limited 20230327 0 706 707.15 697.1 699.15 65654 699.15 down down correct
500825.BSE Britannia Industries Limited 20230327 0 4205.05 4242 4199.35 4211.55 3355 4211.55 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230327 0 1501 1511.05 1490.5 1502.1 6971 1502.1 up up correct
500875.BSE ITC Limited 20230327 0 375.1 384.45 375.1 380.2 399260 380.2 up down incorrect
500890.BSE Modi Rubber Limited 20230327 0 59.99 59.99 59.99 59.99 122 59.99
500940.BSE Finolex Industries Limited 20230327 0 161.05 167 161.05 164.3 30385 164.3 up up correct
501148.BSE Dalal Street Investments Limited 20230327 0 268 268 263 263 110 263 down down correct
501150.BSE Centrum Capital Limited 20230327 0 19.94 20.26 19.05 19.78 64659 19.78 down down correct
501242.BSE TCI Finance Limited 20230327 0 3.59 3.59 3.59 3.59 0 3.59
501298.BSE Industrial & Prudential Investment Company Limited 20230327 0 1791.05 1825 1785 1786 110 1786 down up incorrect
501301.BSE Tata Investment Corporation Limited 20230327 0 1912.05 1916 1866.75 1871.5 4734 1871.5 down down correct
501370.BSE Walchand PeopleFirst Limited 20230327 0 129.5 129.5 111.85 112.5 202 112.5 down down correct
501391.BSE W.H. Brady & Company Limited 20230327 0 251.5 251.5 233.05 239.6 1481 239.6 down up incorrect
501421.BSE TechNVision Ventures Limited 20230327 0 180.95 199.95 180.95 199.95 452 199.95 up up correct
501423.BSE Shaily Engineering Plastics Limited 20230327 0 1037.55 1058.95 1015.1 1035.1 257 1035.1 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230327 0 812.15 830 807 812.5 4658 812.5 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230327 0 690 690 675.05 685 21 685 down down correct
501700.BSE IndiaNivesh Limited 20230327 0 44.79 45.03 42.79 42.99 37970 42.99 down up incorrect
501831.BSE Coastal Corporation Limited 20230327 0 182 183.65 170 170.85 10747 170.85 down down correct
502137.BSE Deccan Cements Limited 20230327 0 406.05 409.25 388 392.8 3233 392.8 down down correct
502168.BSE NCL Industries Limited 20230327 0 177.3 177.7 172.7 177 19494 177 down down correct
502175.BSE Saurashtra Cement Limited 20230327 0 50.25 51.5 49.56 50.64 33573 50.64 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230327 0 60 61.5 57.3 57.9 33153 57.9 down down correct
502281.BSE Triveni Glass Limited 20230327 0 22.85 22.85 21.28 21.38 14889 21.38 down down correct
502294.BSE Nilachal Refractories Limited 20230327 0 37.75 37.75 35.05 35.05 380 35.05 down down correct
502330.BSE Andhra Paper Limited 20230327 0 416 418.75 407.7 409.1 4875 409.1 down down correct
502448.BSE Rollatainers Limited 20230327 0 0.99 0.99 0.94 0.96 121207 0.96 down up incorrect
502450.BSE Seshasayee Paper and Boards Limited 20230327 0 241.3 241.95 227.5 229.75 2646 229.75 down up incorrect
502589.BSE Vapi Enterprise Limited 20230327 0 81.42 85.7 81.42 81.5 62 81.5 up down incorrect
502820.BSE DCM Limited 20230327 0 74 75 70.45 71.64 4509 71.64 down down correct
502865.BSE Forbes & Company Limited 20230327 0 597.05 610.7 580 588.2 1630 588.2 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230327 0 84 84 82 82.09 2504 82.09 down down correct
502986.BSE Vardhman Textiles Limited 20230327 0 273 281.3 270 274.05 27805 274.05 up up correct
503100.BSE The Phoenix Mills Limited 20230327 0 1302.05 1355 1302.05 1318.95 22370 1318.95 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230327 0 272.6 276.7 265.05 266.3 2062 266.3 down down correct
503127.BSE Raja Bahadur International Limited 20230327 0 3497 3497 3360 3360 2 3360 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230327 0 161.5 169.9 161.5 164.65 1820 164.65 up up correct
503229.BSE Simplex Realty Limited 20230327 0 76.96 76.96 70.88 70.93 777 70.93 down down correct
503310.BSE Swan Energy Limited 20230327 0 215.05 219.6 198.85 201.4 46664 201.4 down up incorrect
503349.BSE The Victoria Mills Limited 20230327 0 2228 2228 2225 2225 13 2225 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230327 0 10 10 9.34 9.35 12237 9.35 down down correct
503722.BSE Banswara Syntex Limited 20230327 0 107 119.5 107 118.3 2349 118.3 up down incorrect
503804.BSE Shri Dinesh Mills Limited 20230327 0 550 550 504.05 509.95 508 509.95 down down correct
503806.BSE SRF Limited 20230327 0 2370.05 2401 2370.05 2385.95 7421 2385.95 up up correct
503811.BSE Siyaram Silk Mills Limited 20230327 0 427.85 427.85 410 410.75 7140 410.75 down down correct
503816.BSE Swadeshi Polytex Limited 20230327 0 41.85 41.85 38.4 38.85 9503 38.85 down up incorrect
503960.BSE Bharat Bijlee Limited 20230327 0 2482.55 2488.1 2441 2479.65 495 2479.65 down down correct
504028.BSE GEE Limited 20230327 0 64.3 67.34 62.55 63.3 36052 63.3 down down correct
504058.BSE Indo National Limited 20230327 0 304 304.55 295 296.75 500 296.75 down up incorrect
504067.BSE Zensar Technologies Limited 20230327 0 265.55 266.75 258.85 262.3 119391 262.3 down down correct
504076.BSE Jyoti Limited 20230327 0 15.75 15.75 14.9 14.93 5562 14.93 down down correct
504084.BSE Kaycee Industries Limited 20230327 0 6726.1 6730 6726.1 6730 2 6730 up up correct
504092.BSE Indokem Limited 20230327 0 120.9 120.9 112.25 115.85 4200 115.85 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230327 0 229.5 232.5 219 220.85 2729 220.85 down down correct
504112.BSE Nelco Limited 20230327 0 536.45 536.45 500 504.1 15468 504.1 down down correct
504132.BSE Permanent Magnets Limited 20230327 0 874 879.9 794.6 871 12369 871 down up incorrect
504176.BSE High Energy Batteries (India) Limited 20230327 0 323.75 333 308.25 319.55 10652 319.55 down down correct
504180.BSE The Standard Batteries Limited 20230327 0 26 27.5 25.25 26.75 2598 26.75 up up correct
504220.BSE W.S. Industries (India) Limited 20230327 0 28.71 28.71 28.71 28.71 4963 28.71
504240.BSE Delton Cables Limited 20230327 0 65.25 71.8 65.25 68.11 746 68.11 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230327 0 750.3 754.9 730 735.45 2074 735.45 down down correct
504286.BSE Delta Manufacturing Limited 20230327 0 73.7 73.7 66.05 67.96 2814 67.96 down up incorrect
504340.BSE Confidence Finance and Trading Limited 20230327 0 7.88 7.88 7.88 7.88 1 7.88
504351.BSE Empower India Limited 20230327 0 0.28 0.28 0.28 0.28 2297066 0.28
504378.BSE Nyssa Corporation Limited 20230327 0 3.51 4.03 3.51 3.77 47460 3.77 up down incorrect
504605.BSE Uni Abex Alloy Products Limited 20230327 0 1000 1015 979.35 989.15 321 989.15 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230327 0 1008.5 1041.95 989.05 1015.2 2525 1015.2 up up correct
504646.BSE Bhagwati Autocast Limited 20230327 0 268.05 277.75 268.05 268.75 645 268.75 up up correct
504697.BSE Galada Power and Telecommunication Limited 20230327 0 1.79 1.9 1.79 1.9 2150 1.9 up up correct
504786.BSE Investment & Precision Castings Limited 20230327 0 290 290 276.3 278.95 241 278.95 down down correct
504810.BSE Informed Technologies India Limited 20230327 0 51.8 51.8 48.2 51.45 102 51.45 down down correct
504840.BSE Kaira Can Company Limited 20230327 0 2306.25 2590 2272 2281.1 83 2281.1 down down correct
504879.BSE Orient Abrasives Limited 20230327 0 23.11 23.5 22.5 22.79 5719 22.79 down down correct
504882.BSE National Standard (india) Ltd 20230327 0 4075 4330 4075 4244.05 49 4244.05 up down incorrect
504908.BSE Duncan Engineering Limited 20230327 0 339.4 344 335 341.3 569 341.3 up up correct
504959.BSE Stovec Industries Limited 20230327 0 1912 1939 1875 1883.9 894 1883.9 down down correct
504961.BSE Tayo Rolls Limited 20230327 0 56 59 53.63 53.63 6963 53.63 down down correct
504966.BSE The Tinplate Company of India Limited 20230327 0 303.05 308.85 303.05 306 3223 306 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230327 0 531.75 532.8 514 516.95 1914 516.95 down down correct
504988.BSE Welcast Steels Limited 20230327 0 595 595 595 595 1 595
505029.BSE Atlas Cycles (Haryana) Limited 20230327 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230327 0 742.15 742.15 705 708.55 1146 708.55 down down correct
505075.BSE Setco Automotive Limited 20230327 0 5.81 6.18 5.45 5.51 74747 5.51 down up incorrect
505141.BSE Scooters India Limited 20230327 0 27.79 27.79 26.5 27.79 4615 27.79
505160.BSE Talbros Automotive Components Limited 20230327 0 412.15 415.95 401 403.35 4002 403.35 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230327 0 407.3 409 394 396.05 2179 396.05 down down correct
505192.BSE SML Isuzu Limited 20230327 0 663.35 677 658.2 675.9 680 675.9 up up correct
505196.BSE TIL Limited 20230327 0 144.95 145.05 139.2 139.2 829 139.2 down down correct
505200.BSE Eicher Motors Limited 20230327 0 2909 2920.75 2873.65 2886.15 5697 2886.15 down down correct
505216.BSE Alfred Herbert (India) Limited 20230327 0 673.5 699 673.4 699 11 699 up up correct
505242.BSE Dynamatic Technologies Limited 20230327 0 2698.05 2714.95 2593.8 2654.7 1146 2654.7 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230327 0 50.05 50.05 47.3 47.36 8694 47.36 down down correct
505255.BSE GMM Pfaudler Limited 20230327 0 1522.55 1522.55 1482.1 1489.7 2754 1489.7 down up incorrect
505302.BSE Lakshmi Automatic Loom Works Limited 20230327 0 823.4 869.95 817 829.2 613 829.2 up up correct
505355.BSE Nesco Limited 20230327 0 517.9 525.75 510.45 519.3 6840 519.3 up down incorrect
505358.BSE Integra Engineering India Limited 20230327 0 129 129.8 118.2 120.94 47415 120.94 down down correct
505368.BSE Revathi Equipment Limited 20230327 0 1258.85 1271.55 1235.05 1262.05 157 1262.05 up up correct
505509.BSE Responsive Industries Limited 20230327 0 124.4 124.4 107 108.45 2956 108.45 down down correct
505523.BSE Maharashtra Corporation Limited 20230327 0 1.38 1.39 1.32 1.32 690790 1.32 down up incorrect
505533.BSE Westlife Development Limited 20230327 0 682 682.5 665.3 670.3 4318 670.3 down down correct
505590.BSE SVP Global Ventures Limited 20230327 0 12.57 12.57 11.95 11.95 62731 11.95 down down correct
505650.BSE Skyline Millars Limited 20230327 0 9.75 10.48 9.75 9.8 3431 9.8 up up correct
505681.BSE Bimetal Bearings Limited 20230327 0 388.25 388.25 371 375.3 225 375.3 down down correct
505693.BSE La Tim Metal & Industries Limited 20230327 0 6.78 6.83 5.8 5.93 219225 5.93 down down correct
505700.BSE Elecon Engineering Company Limited 20230327 0 377.95 387 361.6 364.65 46938 364.65 down down correct
505712.BSE Him Teknoforge Limited 20230327 0 77.5 80.9 73.01 74.65 13276 74.65 down up incorrect
505714.BSE Gabriel India Limited 20230327 0 134.45 135.25 132.55 133.95 13025 133.95 down down correct
505720.BSE Hercules Hoists Limited 20230327 0 185.1 187.1 178.05 181.1 2342 181.1 down up incorrect
505726.BSE IFB Industries Limited 20230327 0 777.9 778.25 752 755.6 608 755.6 down down correct
505729.BSE Singer India Limited 20230327 0 60.21 62.3 59.6 59.84 112734 59.84 down down correct
505737.BSE International Combustion (India) Limited 20230327 0 458 458 428.05 428.05 1704 428.05 down down correct
505750.BSE Jost's Engineering Company Limited 20230327 0 601.5 629.5 577 596.5 1201 596.5 down down correct
505790.BSE Schaeffler India Limited 20230327 0 2775.05 2857.25 2775 2799.05 2012 2799.05 up up correct
505800.BSE Rane Holdings Limited 20230327 0 840.05 844.45 828.6 830.05 1059 830.05 down up incorrect
505827.BSE SNL Bearings Limited 20230327 0 255.85 255.85 249.5 252.75 774 252.75 down down correct
505840.BSE Jaipan Industries Limited 20230327 0 33.97 34 29.05 29.12 5451 29.12 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230327 0 98 102 96 96.8 22290 96.8 down down correct
505854.BSE TRF Limited 20230327 0 153.75 158.85 153.75 158.05 491 158.05 up up correct
505872.BSE WPIL Limited 20230327 0 2409.05 2447.95 2293.4 2293.4 7901 2293.4 down down correct
505890.BSE Kennametal India Limited 20230327 0 2096.7 2138.25 2073 2078.85 823 2078.85 down down correct
505893.BSE Hindustan Hardy Limited 20230327 0 239.4 239.4 227 227.3 554 227.3 down down correct
505978.BSE Triton Valves Limited 20230327 0 1478 1478 1375 1430 644 1430 down up incorrect
506022.BSE Prakash Industries Limited 20230327 0 50.94 51.27 48.82 50.09 105481 50.09 down down correct
506074.BSE Arshiya Limited 20230327 0 6.13 6.13 5.63 5.64 376537 5.64 down down correct
506076.BSE Grindwell Norton Limited 20230327 0 1757.05 1772.9 1733.95 1763.4 2311 1763.4 up up correct
506079.BSE Lakshmi Precision Screws Limited 20230327 0 3.71 3.74 3.71 3.72 5100 3.72 up up correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230327 0 78 78.8 75.76 78.76 310 78.76 up up correct
506109.BSE Genesys International Corporation Limited 20230327 0 358 363.35 346.85 357.75 5294 357.75 down down correct
506146.BSE Visagar Polytex Limited 20230327 0 0.81 0.83 0.74 0.77 313574 0.77 down down correct
506184.BSE Kanani Industries Limited 20230327 0 5.6 6.3 5.6 5.91 34967 5.91 up up correct
506194.BSE Arihant Superstructures Limited 20230327 0 194.45 201 194.45 200.6 52293 200.6 up up correct
506197.BSE Bliss GVS Pharma Limited 20230327 0 72.1 72.56 71.43 71.46 5416 71.46 down down correct
506222.BSE INEOS Styrolution India Limited 20230327 0 725.2 754 702.8 718.9 14272 718.9 down up incorrect
506235.BSE Alembic Limited 20230327 0 58.81 58.81 56.5 57.59 36588 57.59 down down correct
506248.BSE Amines & Plasticizers Limited 20230327 0 74.5 76.8 72.15 73.95 4984 73.95 down down correct
506260.BSE Anuh Pharma Limited 20230327 0 80.75 83.65 77 79.38 38011 79.38 down down correct
506261.BSE Modison Metals Limited 20230327 0 55.5 57.49 54 54.18 2973 54.18 down down correct
506285.BSE Bayer CropScience Limited 20230327 0 4004.15 4025 3951.05 3972.6 1700 3972.6 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230327 0 38 38 38 38 130 38
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230327 0 250 254 241.85 245.25 5559 245.25 down down correct
506480.BSE GOCL Corporation Limited 20230327 0 321.65 321.65 296.4 300.35 870 300.35 down up incorrect
506520.BSE Jayshree Chemicals Limited 20230327 0 5.1 5.66 5.05 5.22 17916 5.22 up up correct
506522.BSE J. L. Morison (India) Limited 20230327 0 1847 1850 1820 1820 221 1820 down down correct
506528.BSE Keltech Energies Limited 20230327 0 890 898.7 845 852.5 1992 852.5 down up incorrect
506532.BSE Nitta Gelatin India Limited 20230327 0 873 950.15 867.5 950.15 46724 950.15 up up correct
506590.BSE Phillips Carbon Black Limited 20230327 0 112.25 113.9 110.2 110.85 88137 110.85 down down correct
506605.BSE Polychem Limited 20230327 0 890 934 890 925 15 925 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230327 0 120 120.85 114.95 115.2 52879 115.2 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230327 0 395.05 399.3 389.45 390.6 7592 390.6 down down correct
506687.BSE Transpek Industry Limited 20230327 0 1550.05 1600 1545 1556.75 1110 1556.75 up up correct
506690.BSE Unichem Laboratories Limited 20230327 0 278 292.5 272.95 276.4 14489 276.4 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230327 0 112.75 112.75 110.35 111.55 216 111.55 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230327 0 50 52.73 48.66 49.46 16245 49.46 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230327 0 3309.8 3375 3309.8 3338.25 360 3338.25 up down incorrect
506852.BSE Punjab Alkalies & Chemicals Limited 20230327 0 69.5 76.1 67.72 72.55 1346328 72.55 up up correct
506858.BSE Gujarat Petrosynthese Limited 20230327 0 32.1 32.25 31.05 31.3 5630 31.3 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230327 0 778 778 685.1 691.45 14132 691.45 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230327 0 51.8 51.8 48.25 49.96 11381 49.96 down down correct
506919.BSE Makers Laboratories Limited 20230327 0 104.95 104.95 99.85 99.95 6000 99.95 down up incorrect
506981.BSE Blue Chip Tex Industries Limited 20230327 0 128.15 131.85 128.1 128.5 51 128.5 up up correct
507155.BSE Jagatjit Industries Limited 20230327 0 96.6 96.6 90.1 93.96 811 93.96 down down correct
507180.BSE Kesar Enterprises Limited 20230327 0 58.45 59.9 56 56.86 2817 56.86 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230327 0 8 8.52 7.91 8.01 2171 8.01 up up correct
507488.BSE G.M. Breweries Limited 20230327 0 540.1 541.2 525.8 529.15 3166 529.15 down down correct
507490.BSE Rana Sugars Limited 20230327 0 21.11 21.59 20.07 20.48 120518 20.48 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230327 0 16.05 16.3 15.56 15.84 10578 15.84 down up incorrect
507508.BSE Riga Sugar Company Limited 20230327 0 5.07 5.07 5.07 5.07 2859 5.07
507514.BSE Som Distilleries & Breweries Limited 20230327 0 135.9 140 131.3 138 53924 138 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230327 0 338 342.4 324.7 327.75 9034 327.75 down down correct
507552.BSE Foods and Inns Limited 20230327 0 118.5 120.7 115.65 116.3 13724 116.3 down down correct
507580.BSE IVP Limited 20230327 0 118 118 113.5 115.2 1090 115.2 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230327 0 93.95 93.95 88 89.5 7917 89.5 down down correct
507621.BSE Milkfood Limited 20230327 0 632.95 633.8 617.25 618.3 728 618.3 down down correct
507645.BSE Polson Limited 20230327 0 9622.25 9895 9620 9891.3 8 9891.3 up up correct
507685.BSE Wipro Limited 20230327 0 361.05 364 359.25 361.35 148930 361.35 up up correct
507690.BSE Orient Beverages Limited 20230327 0 110.45 112.85 108.35 110.8 799 110.8 up up correct
507717.BSE Dhanuka Agritech Limited 20230327 0 636 642.05 631.9 633.05 600 633.05 down down correct
507747.BSE TTK Healthcare Limited 20230327 0 1016 1073 1004.6 1052.8 11744 1052.8 up up correct
507753.BSE TGV SRAAC Limited 20230327 0 97.1 99.95 95.3 96 194725 96 down down correct
507759.BSE Lime Chemicals Limited 20230327 0 20.2 21.83 20.2 20.92 4570 20.92 up up correct
507779.BSE Kanpur Plastipack Limited 20230327 0 78.3 80 76.15 78 594 78 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230327 0 106.15 114.95 105.2 109.55 2337 109.55 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230327 0 295 300 285.15 296.4 13020 296.4 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230327 0 65.56 66.34 64.1 65.77 15701 65.77 up up correct
507813.BSE National Oxygen Limited 20230327 0 100.81 100.81 100.81 100.81 2697 100.81
507815.BSE Gillette India Limited 20230327 0 4345.3 4345.3 4259.8 4311.1 1005 4311.1 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230327 0 146.95 146.95 134.1 135.1 212 135.1 down down correct
507828.BSE Ansal Housing Limited 20230327 0 3.02 3.09 2.8 2.88 286344 2.88 down down correct
507836.BSE Mac Charles (India) Limited 20230327 0 350 355 344 345 261 345 down up incorrect
507864.BSE Pioneer Investcorp Limited 20230327 0 33.49 33.49 30.5 31 658 31 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230327 0 31.45 31.46 28.61 30.5 4363 30.5 down down correct
507878.BSE Unitech Limited 20230327 0 1.28 1.28 1.25 1.25 1437167 1.25 down down correct
507880.BSE VIP Industries Limited 20230327 0 575.35 575.35 560.05 564.9 11900 564.9 down down correct
507910.BSE Fiberweb (India) Limited 20230327 0 32.9 33.1 31.25 31.88 13981 31.88 down down correct
507912.BSE LKP Finance Limited 20230327 0 74.55 78.75 71.5 73.03 2461 73.03 down down correct
507944.BSE Bajaj Steel Industries Limited 20230327 0 1076.5 1099.9 1030 1045.8 6738 1045.8 down down correct
507948.BSE Key Corp Limited 20230327 0 48.31 50 45.9 45.9 211 45.9 down down correct
507960.BSE Gujarat Hotels Limited 20230327 0 127.3 133.2 124.2 128 1395 128 up up correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230327 0 28.24 31.17 28.23 28.3 482 28.3 up up correct
507970.BSE Paramount Cosmetics (India) Limited 20230327 0 32.64 32.64 28.45 31.89 1435 31.89 down down correct
507981.BSE Jindal Hotels Limited 20230327 0 40 40.8 37.56 38.37 980 38.37 down down correct
507998.BSE Simmonds Marshall Limited 20230327 0 38.56 40.45 36 36.18 13544 36.18 down down correct
508136.BSE B & A Limited 20230327 0 249.45 249.45 244.1 244.1 768 244.1 down down correct
508494.BSE Warren Tea Limited 20230327 0 51.7 52.95 47.6 48.3 11196 48.3 down down correct
508664.BSE Best Eastern Hotels Limited 20230327 0 41.07 41.07 41.07 41.07 43 41.07
508807.BSE IST Limited 20230327 0 408 428.75 407.5 413.15 2470 413.15 up up correct
508869.BSE Apollo Hospitals Enterprise Limited 20230327 0 4290 4407.4 4288.65 4320.15 10679 4320.15 up up correct
508905.BSE SMIFS Capital Markets Limited 20230327 0 41.71 41.71 36.02 40.99 70 40.99 down down correct
508906.BSE Everest Industries Limited 20230327 0 730.05 768.9 730.05 746.5 2445 746.5 up up correct
508918.BSE Greycells Education Limited 20230327 0 25 25.62 25 25.62 751 25.62 up up correct
508941.BSE Panasonic Carbon India Co. Limited 20230327 0 335.1 335.1 328 331.9 2687 331.9 down down correct
508954.BSE Finkurve Financial Services Limited 20230327 0 74.99 74.99 70 74.06 586 74.06 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230327 0 3.35 3.58 3.32 3.43 25417 3.43 up up correct
508989.BSE Navneet Education Limited 20230327 0 88.25 92 88.12 91.22 35502 91.22 up down incorrect
508996.BSE Satra Properties (India) Limited 20230327 0 0.81 0.82 0.76 0.78 7590 0.78 down up incorrect
509009.BSE Ausom Enterprise Limited 20230327 0 60.72 60.72 57.28 57.5 79 57.5 down down correct
509040.BSE Netlink Solutions (India) Limited 20230327 0 56.5 56.5 49.1 53.53 1232 53.53 down down correct
509048.BSE Lancor Holdings Limited 20230327 0 28.68 28.7 27.02 27.15 7252 27.15 down down correct
509053.BSE Banas Finance Limited 20230327 0 11.18 11.34 10.9 11.05 116910 11.05 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230327 0 16.54 16.54 15.73 15.73 3403 15.73 down down correct
509077.BSE Pressman Advertising Limited 20230327 0 66.45 66.45 63.78 63.83 14012 63.83 down up incorrect
509079.BSE Gufic Biosciences Limited 20230327 0 191.4 191.85 182.05 183.1 21904 183.1 down down correct
509152.BSE GRP Limited 20230327 0 2720 2848 2717 2848 15 2848 up up correct
509162.BSE Indag Rubber Limited 20230327 0 95.4 97.65 91.75 92.1 5884 92.1 down down correct
509196.BSE M M Rubber Company Limited 20230327 0 103.76 103.76 95.25 95.28 763 95.28 down down correct
509220.BSE PTL Enterprises Limited 20230327 0 30.05 30.35 29.85 30.16 15532 30.16 up up correct
509243.BSE TVS Srichakra Limited 20230327 0 2600.3 2607.75 2509.3 2532.1 602 2532.1 down down correct
509438.BSE Benares Hotels Limited 20230327 0 3202.95 3335 3175 3181.05 72 3181.05 down down correct
509449.BSE Bhagawati Oxygen Limited 20230327 0 43.4 43.4 40.71 40.71 358 40.71 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230327 0 10181 10400 10056 10156.25 73 10156.25 down down correct
509472.BSE Cravatex Limited 20230327 0 311 324.95 284.6 319 1419 319 up up correct
509480.BSE Berger Paints India Limited 20230327 0 567.85 580.6 567.85 576.3 12234 576.3 up up correct
509486.BSE Caprihans India Limited 20230327 0 113 118.9 112.1 112.66 3158 112.66 down down correct
509488.BSE Graphite India Limited 20230327 0 270.35 270.35 257 259.7 92184 259.7 down down correct
509525.BSE Empire Industries Limited 20230327 0 620.15 621 615 619.15 956 619.15 down down correct
509546.BSE Graviss Hospitality Limited 20230327 0 21.65 22.75 20.62 22.5 536 22.5 up up correct
509557.BSE Garware Technical Fibres Limited 20230327 0 2751.9 2755.95 2700 2701.6 473 2701.6 down down correct
509563.BSE Garware Marine Industries Limited 20230327 0 6.35 6.35 6.35 6.35 2278 6.35
509567.BSE Goa Carbon Limited 20230327 0 418.9 418.9 403 406 694 406 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230327 0 335.7 368.9 334.4 368.9 142 368.9 up up correct
509631.BSE HEG Limited 20230327 0 936.3 942.7 930 932 13438 932 down down correct
509635.BSE Hindustan Composites Limited 20230327 0 256.95 257 251 252.4 155 252.4 down down correct
509709.BSE International Conveyors Limited 20230327 0 51.55 51.83 49.25 49.84 13937 49.84 down up incorrect
509715.BSE Jay Shree Tea & Industries Limited 20230327 0 83.31 83.31 76.02 77.61 8373 77.61 down down correct
509820.BSE Huhtamaki India Limited 20230327 0 194.1 194.1 191.3 191.9 1385 191.9 down down correct
509835.BSE Premier Synthetics Limited 20230327 0 17.25 17.74 16.35 16.47 3854 16.47 down up incorrect
509895.BSE Hindoostan Mills Limited 20230327 0 215.9 215.9 193 203.25 91 203.25 down up incorrect
509930.BSE The Supreme Industries Limited 20230327 0 2502.15 2513.65 2435 2464.5 1749 2464.5 down down correct
509966.BSE VST Industries Limited 20230327 0 3081.9 3133 3075.5 3117.85 349 3117.85 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230327 0 5.14 5.14 4.76 4.79 54296 4.79 down down correct
511012.BSE Yamini Investments Company Limited 20230327 0 0.6 0.62 0.58 0.58 1038705 0.58 down down correct
511066.BSE Sakthi Finance Limited 20230327 0 29 30 28.5 28.51 855 28.51 down up incorrect
511076.BSE Sat Industries Limited 20230327 0 66 66.84 60.95 61.61 11615 61.61 down down correct
511108.BSE Shiva Texyarn Limited 20230327 0 120.85 134.25 116.75 123.5 19034 123.5 up up correct
511116.BSE Quadrant Televentures Limited 20230327 0 1.15 1.18 1.1 1.1 146517 1.1 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230327 0 7.47 8.05 7.46 7.46 48682 7.46 down down correct
511147.BSE Wall Street Finance Limited 20230327 0 33.8 33.8 26.5 29.13 7103 29.13 down down correct
511196.BSE Can Fin Homes Limited 20230327 0 522.05 529.95 512.6 519.85 16594 519.85 down down correct
511355.BSE India Cements Capital Limited 20230327 0 9.15 9.15 8.55 8.91 1048 8.91 down down correct
511359.BSE Ad-Manum Finance Limited 20230327 0 51.69 54.2 49.11 49.11 732 49.11 down down correct
511377.BSE Mehta Integrated Finance Limited 20230327 0 17.64 17.64 17.64 17.64 20 17.64
511389.BSE Videocon Industries Limited 20230327 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230327 0 26.72 26.72 24.21 24.21 97 24.21 down down correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230327 0 22 23.99 21.85 23.98 235 23.98 up up correct
511413.BSE Crest Ventures Limited 20230327 0 148.2 155 148.2 153.35 233 153.35 up down incorrect
511431.BSE Vakrangee Limited 20230327 0 16.65 17.09 15.19 15.97 4177842 15.97 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230327 0 22.85 22.85 21.71 21.71 695 21.71 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230327 0 16.63 17.46 16.31 17.28 30841 17.28 up up correct
511473.BSE Indbank Merchant Banking Services Limited 20230327 0 22.9 22.9 20.5 20.91 19155 20.91 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230327 0 24.69 24.85 23.3 23.35 266 23.35 down down correct
511505.BSE Capital Trust Limited 20230327 0 62 62 56.1 57.82 2413 57.82 down up incorrect
511509.BSE Vivo Bio Tech Limited 20230327 0 20.61 21.5 18.25 20.4 31647 20.4 down down correct
511523.BSE Veerhealth Care Limited 20230327 0 19 19.25 18.25 19 6386 19
511525.BSE Pan India Corporation Limited 20230327 0 1.9 1.9 1.75 1.75 106041 1.75 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230327 0 46.8 46.8 44 44.16 517 44.16 down down correct
511543.BSE GSB Finance Limited 20230327 0 10.97 10.97 10.95 10.95 4000 10.95 down down correct
511549.BSE Morarka Finance Limited 20230327 0 100.15 104 100.1 100.82 2057 100.82 up up correct
511551.BSE Monarch Networth Capital Limited 20230327 0 201.05 214 196.1 205.9 2879 205.9 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230327 0 1.04 1.06 1 1.04 364990 1.04
511559.BSE Times Guaranty Limited 20230327 0 46.75 48.75 46 48.75 32 48.75 up up correct
511571.BSE Som Datt Finance Corporation Limited 20230327 0 158.79 158.79 146.15 147.9 1576 147.9 down down correct
511593.BSE Libord Finance Limited 20230327 0 7.4 7.4 6.3 6.5 3501 6.5 down down correct
511601.BSE Yash Management & Satellite Ltd 20230327 0 13.9 13.99 13.31 13.47 6426 13.47 down down correct
511605.BSE Arihant Capital Markets Limited 20230327 0 33.01 36.02 33.01 35.54 27686 35.54 up up correct
511609.BSE ISL Consulting Limited 20230327 0 30.79 30.8 30.5 30.54 3021 30.54 down down correct
511611.BSE DCM Financial Services Limited 20230327 0 3.65 3.65 3.65 3.65 216 3.65
511628.BSE IM+ Capitals Limited 20230327 0 371 384.8 369.8 369.8 4041 369.8 down up incorrect
511658.BSE Nettlinx Limited 20230327 0 209.35 209.35 204.05 205.85 6234 205.85 down up incorrect
511672.BSE Scan Steels Limited 20230327 0 30 31 28.5 28.86 29920 28.86 down up incorrect
511676.BSE GIC Housing Finance Limited 20230327 0 152.3 152.75 146.05 147.95 7142 147.95 down up incorrect
511714.BSE Nimbus Projects Limited 20230327 0 38.5 38.5 38.5 38.5 1 38.5
511724.BSE Baid Leasing and Finance Co. Ltd 20230327 0 37 37.25 35.02 36.27 26759 36.27 down down correct
511726.BSE Vipul Limited 20230327 0 10.12 10.85 10.11 10.67 7056 10.67 up up correct
511728.BSE K Z Leasing and Finance Limited 20230327 0 13.52 14.5 13.51 14.03 502 14.03 up up correct
511736.BSE Ushdev International Limited 20230327 0 1.4 1.4 1.26 1.29 76073 1.29 down up incorrect
511742.BSE Ugro Capital Limited 20230327 0 148.1 151.15 145.8 146.3 3871 146.3 down down correct
511754.BSE Shalibhadra Finance Limited 20230327 0 155.5 155.5 130.25 135.95 36240 135.95 down up incorrect
511764.BSE Upasana Finance Limited 20230327 0 27.77 27.77 26.39 26.39 5578 26.39 down down correct
511766.BSE Muthoot Capital Services Limited 20230327 0 262.25 262.25 235.95 242.65 7090 242.65 down down correct
511768.BSE Master Trust Limited 20230327 0 118 121 116.05 117.7 105663 117.7 down down correct
512018.BSE Cni Research Limited 20230327 0 1.95 1.98 1.86 1.91 82410 1.91 down up incorrect
512020.BSE Saraswati Commercial (India) Limited 20230327 0 2475.35 2475.35 2398.55 2450.9 36 2450.9 down down correct
512048.BSE Luharuka Media & Infra Limited 20230327 0 3.15 3.17 2.93 2.95 106597 2.95 down down correct
512068.BSE Deccan Gold Mines Limited 20230327 0 45.5 45.62 43.82 43.91 232815 43.91 down down correct
512093.BSE Cranes Software International Limited 20230327 0 3 3.17 2.73 2.82 52159 2.82 down up incorrect
512175.BSE Vama Industries Limited 20230327 0 4.75 4.89 4.11 4.28 75997 4.28 down down correct
512179.BSE Sunteck Realty Limited 20230327 0 296.9 296.9 283.2 288.2 3925 288.2 down down correct
512247.BSE Ashirwad Capital Limited 20230327 0 4.26 4.26 4 4.13 14188 4.13 down up incorrect
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230327 0 2.4 2.47 2.27 2.41 61770 2.41 up up correct
512267.BSE Media Matrix Worldwide Limited 20230327 0 12 12 11.42 11.64 204450 11.64 down up incorrect
512279.BSE N2N Technologies Limited 20230327 0 12.45 12.45 12.45 12.45 7395 12.45
512289.BSE Shirpur Gold Refinery Limited 20230327 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230327 0 46.59 46.6 43.6 45.64 4513 45.64 down down correct
512379.BSE Cressanda Solutions Limited 20230327 0 23.94 24.4 22.88 22.97 1254418 22.97 down down correct
512393.BSE Shardul Securities Limited 20230327 0 92.4 94.25 92.4 94.2 201 94.2 up up correct
512437.BSE Apollo Finvest (India) Limited 20230327 0 525 560 511 532.95 2380 532.95 up down incorrect
512453.BSE Shri Jagdamba Polymers Limited 20230327 0 507 529.9 489 494.5 2974 494.5 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230327 0 293 293.65 285 288.25 137118 288.25 down down correct
512463.BSE Shree Global Tradefin Limited 20230327 0 6.88 6.99 6.72 6.85 505844 6.85 down down correct
512477.BSE Betex India Limited 20230327 0 62.6 65.59 62.6 63 283 63 up up correct
512493.BSE Garnet International Limited 20230327 0 55.5 61.09 55.39 59.3 42691 59.3 up up correct
512499.BSE Shalimar Productions Limited 20230327 0 0.49 0.49 0.49 0.49 1300858 0.49
512519.BSE Donear Industries Limited 20230327 0 81.49 82.39 79.3 79.98 15543 79.98 down up incorrect
512527.BSE Super Sales India Limited 20230327 0 760 768.95 745 746.8 540 746.8 down down correct
512529.BSE Sequent Scientific Limited 20230327 0 72 72.09 67.1 68.36 220390 68.36 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230327 0 69.5 70.46 66.65 67.56 4680 67.56 down down correct
512553.BSE Zenith Exports Limited 20230327 0 80.45 80.45 80.45 80.45 0 80.45
512573.BSE Avanti Feeds Limited 20230327 0 339.95 339.95 328.5 330 81858 330 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230327 0 32.5 34.85 31.4 31.47 785 31.47 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230327 0 4.05 4.26 4.01 4.1 82149 4.1 up up correct
512618.BSE RLF Limited 20230327 0 6.75 6.94 6.28 6.28 1372 6.28 down down correct
512626.BSE Orbit Exports Limited 20230327 0 122.7 122.8 118.3 119.9 807 119.9 down down correct
512634.BSE Savera Industries Limited 20230327 0 53.4 57 51 54 16770 54 up up correct
513005.BSE VBC Ferro Alloys Limited 20230327 0 38.19 42.18 38.19 41.63 343 41.63 up up correct
513023.BSE Nava Bharat Ventures Limited 20230327 0 230 230 221.75 223 22155 223 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230327 0 36.7 40.88 34.5 35.65 17038 35.65 down down correct
513059.BSE G.S. Auto International Limited 20230327 0 14.51 15.5 14.5 14.5 24659 14.5 down down correct
513063.BSE Trans Freight Containers Limited 20230327 0 16.45 16.95 16.45 16.5 423 16.5 up up correct
513097.BSE Shivalik Bimetal Controls Limited 20230327 0 489 505.55 484.95 491.9 28217 491.9 up down incorrect
513119.BSE ABC Gas (International) Limited 20230327 0 30 30 27.25 28.99 891 28.99 down down correct
513121.BSE Oricon Enterprises Limited 20230327 0 16.86 17.01 15.6 15.67 116241 15.67 down down correct
513252.BSE Jay Ushin Limited 20230327 0 553.4 553.4 523.45 523.45 357 523.45 down down correct
513295.BSE IMEC Services Limited 20230327 0 1.87 1.99 1.73 1.73 52833 1.73 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230327 0 272.35 276.25 270.75 275.75 1158 275.75 up down incorrect
513353.BSE Cochin Minerals and Rutile Limited 20230327 0 270.1 278.7 268.5 269.05 6392 269.05 down down correct
513361.BSE India Steel Works Limited 20230327 0 1.8 1.8 1.64 1.64 262935 1.64 down down correct
513369.BSE Rajkumar Forge Limited 20230327 0 37.56 39.97 37 37.2 1408 37.2 down down correct
513375.BSE Carborundum Universal Limited 20230327 0 925.15 952.9 924.15 946.55 2839 946.55 up up correct
513377.BSE MMTC Limited 20230327 0 28.94 29.01 27.58 27.86 151289 27.86 down down correct
513397.BSE Vallabh Steels Limited 20230327 0 4.66 4.66 4.66 4.66 5000 4.66
513401.BSE Ashiana Ispat Limited 20230327 0 32.99 33.4 31 31.47 1106 31.47 down down correct
513418.BSE Smiths & Founders (India) Limited 20230327 0 3.58 3.58 3.32 3.32 16794 3.32 down down correct
513434.BSE Tata Metaliks Limited 20230327 0 729.05 743.5 725 737.75 2489 737.75 up up correct
513456.BSE Kanishk Steel Industries Limited 20230327 0 24.85 25.8 23.6 24.26 4953 24.26 down down correct
513472.BSE Simplex Castings Limited 20230327 0 41 41.05 40.85 40.85 2876 40.85 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230327 0 25.68 29.39 25.68 28.39 187 28.39 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230327 0 70 71 64.5 69.8 1039 69.8 down down correct
513509.BSE Kalyani Forge Limited 20230327 0 234.3 234.3 215.75 215.75 325 215.75 down down correct
513511.BSE Panchmahal Steel Limited 20230327 0 126 130 123 125 9708 125 down down correct
513513.BSE Aditya Ispat Limited 20230327 0 8.5 8.5 8.2 8.21 1561 8.21 down down correct
513515.BSE S.R. Industries Limited 20230327 0 1.8 1.8 1.8 1.8 0 1.8
513517.BSE Steelcast Limited 20230327 0 462.95 468.15 445 460.9 1536 460.9 down down correct
513519.BSE Pitti Engineering Limited 20230327 0 269.7 277.45 268.4 269.95 7924 269.95 up up correct
513528.BSE Glittek Granites Limited 20230327 0 2.65 2.78 2.65 2.78 10 2.78 up up correct
513532.BSE Pradeep Metals Limited 20230327 0 165 172 165 170.2 4215 170.2 up up correct
513536.BSE Gujarat Natural Resources Limited 20230327 0 12.85 13.3 12.2 12.25 18591 12.25 down down correct
513548.BSE Sharda Ispat Limited 20230327 0 64.3 64.3 62.25 64.3 151 64.3
513554.BSE Mahamaya Steel Industries Limited 20230327 0 54.25 54.7 53 53.42 1023 53.42 down down correct
513642.BSE Axel Polymers Limited 20230327 0 44.85 44.85 41.8 41.9 982 41.9 down down correct
513683.BSE NLC India Limited 20230327 0 74 74.5 70.82 71.88 152805 71.88 down down correct
513691.BSE JMT Auto Limited 20230327 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230327 0 36 36.49 34.2 34.79 32984 34.79 down down correct
513699.BSE Solid Stone Company Limited 20230327 0 33.19 33.4 30.6 33.4 27 33.4 up up correct
513709.BSE Shilp Gravures Limited 20230327 0 88.6 88.6 86.15 87.42 1735 87.42 down down correct
513713.BSE White Organic Agro Limited 20230327 0 7.31 7.57 6.6 6.67 138631 6.67 down down correct
514010.BSE Himachal Fibres Limited 20230327 0 4.5 4.5 4.02 4.11 4768 4.11 down down correct
514030.BSE Deepak Spinners Limited 20230327 0 233 233 226 226.3 5882 226.3 down down correct
514036.BSE Loyal Textile Mills Limited 20230327 0 571.35 580 560 560.55 81 560.55 down down correct
514043.BSE Himatsingka Seide Limited 20230327 0 72.05 72.05 70.09 70.56 38309 70.56 down up incorrect
514045.BSE BSL Limited 20230327 0 165.05 165.05 159 161.8 637 161.8 down down correct
514087.BSE PBM Polytex Limited 20230327 0 90.35 94.69 90.05 91.95 3951 91.95 up down incorrect
514138.BSE Suryalata Spinning Mills Limited 20230327 0 566.45 574.9 538.15 545.95 19634 545.95 down down correct
514142.BSE T.T. Limited 20230327 0 70.1 70.21 67 67.82 791 67.82 down down correct
514162.BSE Welspun India Limited 20230327 0 65.3 65.59 64.34 64.71 43302 64.71 down down correct
514165.BSE Indian Acrylics Limited 20230327 0 9.19 9.44 8 8.7 244339 8.7 down down correct
514171.BSE Ceeta Industries Ltd 20230327 0 17.1 18.25 16.95 16.95 200 16.95 down down correct
514175.BSE Vardhman Polytex Limited 20230327 0 21.27 21.27 20.3 20.41 1936 20.41 down down correct
514211.BSE Sumeet Industries Limited 20230327 0 2.45 2.47 2.35 2.36 18019 2.36 down down correct
514215.BSE Binny Limited 20230327 0 244 245 232 234.75 3407 234.75 down down correct
514264.BSE Seasons Textiles Limited 20230327 0 13.26 13.26 12.6 12.6 27 12.6 down down correct
514266.BSE Zenith Fibres Limited 20230327 0 69.5 69.5 64.5 65 2767 65 down down correct
514272.BSE Bhilwara Spinners Limited 20230327 0 38.6 38.69 33.25 37.78 1419 37.78 down down correct
514300.BSE Pioneer Embroideries Limited 20230327 0 28.11 28.7 27.9 28.06 8016 28.06 down down correct
514302.BSE Vippy Spinpro Limited 20230327 0 188 188 174.3 175.05 1690 175.05 down down correct
514322.BSE Kamadgiri Fashion Limited 20230327 0 61.95 68.46 61.95 62.1 1317 62.1 up up correct
514330.BSE One Global Service Provider Limited 20230327 0 32 32 32 32 310 32
514332.BSE Neo Infracon Limited 20230327 0 10.26 10.94 10.26 10.65 409 10.65 up up correct
514412.BSE Sarup Industries Limited 20230327 0 26.25 26.25 26.25 26.25 150 26.25
514418.BSE Mangalam Organics Limited 20230327 0 332.3 332.3 307.3 310.9 4201 310.9 down down correct
514428.BSE Hindustan Adhesives Limited 20230327 0 247.9 247.9 202.55 206.35 5299 206.35 down down correct
514442.BSE Sri KPR Industries Limited 20230327 0 18 18.9 17.55 17.55 3349 17.55 down up incorrect
514448.BSE Jyoti Resins and Adhesives Limited 20230327 0 1258 1300 1217 1264.95 24402 1264.95 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230327 0 272.95 279.5 257.15 276.4 12722 276.4 up up correct
514470.BSE Winsome Textile Industries Limited 20230327 0 48.85 49 43.75 44.6 19256 44.6 down down correct
515030.BSE Asahi India Glass Limited 20230327 0 452 453.55 438.45 443.2 4076 443.2 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230327 0 85.04 85.28 80.2 80.84 106065 80.84 down down correct
515055.BSE Anant Raj Limited 20230327 0 120.15 120.15 114.25 115.65 101906 115.65 down down correct
515059.BSE Madhusudan Industries Limited 20230327 0 22.2 22.2 19.59 21.39 6473 21.39 down down correct
515085.BSE Restile Ceramics Limited 20230327 0 3.23 3.29 3 3.29 26457 3.29 up up correct
515127.BSE Ramasigns Industries Limited 20230327 0 3.84 3.84 3.15 3.52 7456 3.52 down down correct
515147.BSE Haldyn Glass Limited 20230327 0 65.1 67.1 62.5 64.09 172965 64.09 down down correct
516003.BSE Duroply Industries Limited 20230327 0 128 132.95 120.2 122.85 1108 122.85 down up incorrect
516016.BSE Shreyans Industries Limited 20230327 0 143 143.65 138.35 139.95 7410 139.95 down down correct
516020.BSE Agio Paper & Industries Limited 20230327 0 4 4 3.77 3.93 3406 3.93 down down correct
516022.BSE Star Paper Mills Limited 20230327 0 149.3 152.5 145.85 148.35 12473 148.35 down down correct
516062.BSE National Plywood Industries Limited 20230327 0 4.83 4.83 4.38 4.49 588 4.49 down down correct
516064.BSE Arrow Greentech Limited 20230327 0 228.3 245.7 222.4 239.4 29568 239.4 up up correct
516072.BSE Vishnu Chemicals Limited 20230327 0 255.1 261 252 254.45 13971 254.45 down down correct
516082.BSE N R Agarwal Industries Limited 20230327 0 208.45 210 200 202.45 5628 202.45 down down correct
516096.BSE Sangal Papers Limited 20230327 0 124.05 137 124 135.75 512 135.75 up up correct
516106.BSE Shree Karthik Papers Limited 20230327 0 6.2 6.59 6.2 6.58 241 6.58 up down incorrect
516108.BSE The South India Paper Mills Limited 20230327 0 109 109.6 106 108 2681 108 down down correct
516110.BSE Scandent Imaging Limited 20230327 0 11.75 12.15 11.2 11.41 160909 11.41 down up incorrect
517015.BSE Vindhya Telelinks Limited 20230327 0 1725 1725 1659.95 1699.65 1383 1699.65 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230327 0 307.95 307.95 287.35 287.35 5507 287.35 down down correct
517041.BSE Ador Welding Limited 20230327 0 923.85 955 919.1 926.6 4940 926.6 up up correct
517044.BSE International Data Management Limited 20230327 0 16.29 16.29 16.29 16.29 110 16.29
517059.BSE Salzer Electronics Limited 20230327 0 241.45 247.9 241.35 245.25 5324 245.25 up down incorrect
517063.BSE Jetking Infotrain Limited 20230327 0 43 44.9 37.59 40.03 12001 40.03 down up incorrect
517096.BSE Aplab Limited 20230327 0 30.28 33.28 30.28 30.28 0 30.28
517119.BSE PCS Technology Limited 20230327 0 13.22 14.77 12.21 13.5 15694 13.5 up up correct
517166.BSE SPEL Semiconductor Limited 20230327 0 39 39 37.25 37.25 27483 37.25 down down correct
517168.BSE Subros Limited 20230327 0 300 301.25 298.65 300 911 300
517201.BSE Switching Technologies Gunther Limited 20230327 0 27 27.01 27 27.01 200 27.01 up up correct
517206.BSE Lumax Industries Limited 20230327 0 1653 1686.85 1653 1681.1 458 1681.1 up up correct
517236.BSE Calcom Vision Limited 20230327 0 126.25 132.45 125.1 125.9 4150 125.9 down down correct
517246.BSE BCC Fuba India Limited 20230327 0 23.27 23.27 22.56 22.65 651 22.65 down down correct
517258.BSE Precision Electronics Limited 20230327 0 30.8 30.8 29 29 15952 29 down down correct
517264.BSE Fine-Line Circuits Limited 20230327 0 44.84 44.84 41.74 42.61 8391 42.61 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230327 0 74.82 74.82 71.62 71.76 19609 71.76 down up incorrect
517330.BSE CMI Limited 20230327 0 11.3 11.99 11.2 11.2 13905 11.2 down down correct
517334.BSE Motherson Sumi Systems Limited 20230327 0 64.73 64.87 63.5 64.09 2168305 64.09 down down correct
517344.BSE Mindteck (India) Limited 20230327 0 114 114 108.6 109.1 2163 109.1 down down correct
517354.BSE Havells India Limited 20230327 0 1171.05 1188.5 1162 1165.15 8460 1165.15 down down correct
517356.BSE ACI Infocom Limited 20230327 0 0.75 0.81 0.75 0.77 93961 0.77 up up correct
517370.BSE Incap Limited 20230327 0 35.75 35.75 35.75 35.75 175 35.75
517372.BSE Gujarat Intrux Limited 20230327 0 139.5 143.95 138 139 479 139 down down correct
517399.BSE VXL Instruments Limited 20230327 0 7.77 7.77 7.77 7.77 3581 7.77
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230327 0 6.81 7.04 6.51 6.61 33497 6.61 down down correct
517417.BSE Patels Airtemp (India) Limited 20230327 0 195.25 203 190 197.95 13806 197.95 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230327 0 1299 1299 1200 1219.1 1717 1219.1 down down correct
517429.BSE Athena Global Technologies Limited 20230327 0 51.9 51.9 45.5 47.12 256 47.12 down down correct
517437.BSE Dutron Polymers Limited 20230327 0 119.15 119.15 119.15 119.15 0 119.15
517447.BSE R S Software (India) Limited 20230327 0 23.12 23.3 22.25 22.75 7277 22.75 down down correct
517449.BSE Magna Electro Castings Limited 20230327 0 289 289 270.2 272.95 3770 272.95 down down correct
517467.BSE Marsons Limited 20230327 0 6.55 6.55 5.93 6.04 14313 6.04 down down correct
517477.BSE Elnet Technologies Limited 20230327 0 162 164.8 157.55 160.35 616 160.35 down down correct
517494.BSE Accel Limited 20230327 0 12.2 12.2 10.66 11.13 82773 11.13 down down correct
517498.BSE Websol Energy System Limited 20230327 0 71.01 72.59 65.65 66.74 65165 66.74 down up incorrect
517500.BSE Roto Pumps Limited 20230327 0 608.9 608.9 573.3 584.35 27771 584.35 down down correct
517506.BSE TTK Prestige Limited 20230327 0 684.2 693.2 672.1 675.95 9317 675.95 down down correct
517522.BSE Rajratan Global Wire Limited 20230327 0 780 782.35 744.7 752.9 1821 752.9 down down correct
517536.BSE Onward Technologies Limited 20230327 0 293.4 295.5 280 292.6 1039 292.6 down down correct
517544.BSE Centum Electronics Limited 20230327 0 621.4 725 621.4 684.75 5957 684.75 up up correct
517546.BSE Alfa Transformers Limited 20230327 0 20.4 21.1 19.83 20.98 14491 20.98 up up correct
517548.BSE Starlite Components Limited 20230327 0 2.3 2.3 2.12 2.12 9387 2.12 down down correct
517554.BSE NHC Foods Limited 20230327 0 28.55 30.29 27.62 27.94 19907 27.94 down down correct
517569.BSE KEI Industries Limited 20230327 0 1662.05 1679 1626.1 1674.75 10068 1674.75 up up correct
517571.BSE IMP Powers Limited 20230327 0 3.42 3.5 3.37 3.37 8718 3.37 down down correct
518011.BSE Keerthi Industries Limited 20230327 0 138 141 131.6 140.9 441 140.9 up up correct
518029.BSE Gujarat Sidhee Cement Limited 20230327 0 30.55 31.16 30.18 30.51 9102 30.51 down down correct
518075.BSE Suraj Products Limited 20230327 0 123 127.5 116.5 125.9 2401 125.9 up up correct
518091.BSE Anjani Portland Cement Limited 20230327 0 152.25 152.65 145.65 147.4 3370 147.4 down down correct
519003.BSE Modi Naturals Limited 20230327 0 217.5 235.5 209.55 213.7 4256 213.7 down down correct
519091.BSE Tasty Bite Eatables Limited 20230327 0 8264 8264 7955.4 8004.8 164 8004.8 down down correct
519097.BSE Ritesh International Ltd 20230327 0 40.43 40.43 38.86 38.92 9781 38.92 down down correct
519105.BSE AVT Natural Products Limited 20230327 0 81 82.31 78.2 78.84 21467 78.84 down down correct
519126.BSE Hindustan Foods Limited 20230327 0 522.15 540.4 507.25 513.55 9087 513.55 down down correct
519152.BSE Vadilal Enterprises Limited 20230327 0 3538 3649.95 3532.65 3640.95 2056 3640.95 up up correct
519216.BSE Ajanta Soya Limited 20230327 0 25.25 25.48 23.76 24.09 95791 24.09 down down correct
519230.BSE Richirich Inventures Limited 20230327 0 3.76 4.14 3.76 3.9 3752 3.9 up up correct
519260.BSE Sanwaria Consumer Limited 20230327 0 0.48 0.48 0.45 0.46 893403 0.46 down down correct
519262.BSE Prima Agro Limited 20230327 0 22.93 24 21.77 23.75 13111 23.75 up up correct
519285.BSE Tarai Foods Limited 20230327 0 5.59 5.59 5.42 5.46 4341 5.46 down down correct
519287.BSE Modern Dairies Limited 20230327 0 19.95 20.2 19 19.18 23050 19.18 down down correct
519295.BSE Bambino Agro Industries Limited 20230327 0 295 304.75 295 296.85 106 296.85 up up correct
519307.BSE Vikas WSP Limited 20230327 0 1.1 1.1 1.06 1.06 43234 1.06 down up incorrect
519359.BSE Poona Dal and Oil Industries Limited 20230327 0 52.15 52.15 49.7 49.82 1105 49.82 down up incorrect
519383.BSE Anik Industries Limited 20230327 0 30.8 30.8 28.65 28.87 1473 28.87 down up incorrect
519397.BSE Sharat Industries Limited 20230327 0 49.37 49.37 46.25 46.6 15628 46.6 down down correct
519421.BSE KSE Limited 20230327 0 1672 1699.95 1652 1652.5 611 1652.5 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230327 0 46.9 46.9 39.5 42.04 500 42.04 down down correct
519457.BSE Virat Crane Industries Limited 20230327 0 28.25 30 28.25 29.36 4046 29.36 up up correct
519475.BSE Chordia Food Products Limited 20230327 0 85.51 89.74 85.45 85.75 833 85.75 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230327 0 37.22 37.22 36.31 36.31 1550 36.31 down down correct
519494.BSE N.K Industries Limited 20230327 0 38 38 33.64 33.64 6 33.64 down up incorrect
519532.BSE Asian Tea and Exports Ltd 20230327 0 12.57 12.57 11.81 12.01 10559 12.01 down down correct
519552.BSE Heritage Foods Limited 20230327 0 145.15 151.05 145.15 147.2 16821 147.2 up up correct
519566.BSE Simran Farms Limited 20230327 0 102.95 102.95 94 95.7 8188 95.7 down down correct
519588.BSE DFM Foods Limited 20230327 0 459 462.25 459 461.65 0 461.65 up up correct
519600.BSE CCL Products (India) Limited 20230327 0 557.25 562.75 545.1 548.05 3458 548.05 down up incorrect
519612.BSE Mahaan Foods Limited 20230327 0 24.7 24.7 24.7 24.7 50 24.7
520021.BSE Omax Autos Limited 20230327 0 42.05 43.61 41.28 41.6 19342 41.6 down up incorrect
520051.BSE Jamna Auto Industries Limited 20230327 0 97.05 98.05 95.55 95.9 12702 95.9 down down correct
520059.BSE Munjal Auto Industries Limited 20230327 0 37.75 38 37.48 37.58 8964 37.58 down down correct
520073.BSE RACL Geartech Limited 20230327 0 819 829.55 802 805.65 2022 805.65 down up incorrect
520075.BSE Samkrg Pistons and Rings Limited 20230327 0 128.05 128.2 112.5 122.4 12357 122.4 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230327 0 2080 2080 2033.65 2044.45 6042 2044.45 down down correct
520113.BSE Vesuvius India Limited 20230327 0 1618.05 1619.95 1570 1582.3 243 1582.3 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230327 0 270 270 251.35 253.3 13610 253.3 down down correct
520123.BSE ABC India Limited 20230327 0 71.01 72 69.1 71.37 1276 71.37 up up correct
520127.BSE Balurghat Technologies Limited 20230327 0 11.1 11.98 10.75 11.25 2106 11.25 up up correct
520141.BSE Sibar Auto Parts Limited 20230327 0 7 7 6.65 6.95 1581 6.95 down down correct
521016.BSE Indo Count Industries Limited 20230327 0 113.45 113.45 105.1 105.7 38867 105.7 down down correct
521034.BSE Soma Textiles & Industries Limited 20230327 0 42.75 42.75 42.75 42.75 4695 42.75
521054.BSE Kakatiya Textiles Limited 20230327 0 25.19 25.19 24.12 24.12 441 24.12 down up incorrect
521080.BSE Pasari Spinning Mills Limited 20230327 0 5.17 5.42 5.09 5.4 3948 5.4 up down incorrect
521082.BSE CLC Industries Limited 20230327 0 0.99 1 0.95 1 45401 1 up up correct
521097.BSE Amarjothi Spinning Mills Limited 20230327 0 175.8 176.7 169.4 175 4640 175 down down correct
521113.BSE Suditi Industries Limited 20230327 0 19.94 19.94 17 17.09 5792 17.09 down down correct
521141.BSE Aditya Spinners Limited 20230327 0 18.4 19.2 18.04 18.04 165 18.04 down down correct
521149.BSE Prime Urban Development India Limited 20230327 0 5.5 5.5 5.25 5.25 944 5.25 down down correct
521151.BSE Dhanlaxmi Fabrics Limited 20230327 0 60 64.95 54.85 61.65 107017 61.65 up up correct
521163.BSE Zodiac Clothing Company Limited 20230327 0 83 83.35 83 83 83 83
521167.BSE Maxgrow India Limited 20230327 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230327 0 2.01 2.1 1.81 1.89 20473 1.89 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230327 0 70 71.85 67.3 67.76 5404 67.76 down down correct
521226.BSE Uniroyal Industries Limited 20230327 0 13.5 13.5 12 12.73 770 12.73 down down correct
521228.BSE Tatia Global Vennture Limited 20230327 0 0.95 0.99 0.95 0.98 222991 0.98 up up correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230327 0 31.75 33.65 28.95 31.15 2705 31.15 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230327 0 129 140 129 132 27845 132 up up correct
522001.BSE Cranex Limited 20230327 0 24.25 28.3 23.75 25 20909 25 up up correct
522004.BSE Batliboi Limited 20230327 0 59.65 59.65 57.08 57.08 19908 57.08 down down correct
522005.BSE Austin Engineering Company Limited 20230327 0 125 128.9 123.3 123.95 4572 123.95 down down correct
522014.BSE United Drilling Tools Limited 20230327 0 203.8 207.6 202.3 203.6 1102 203.6 down down correct
522017.BSE Fluidomat Limited 20230327 0 202 209 202 204.2 1784 204.2 up up correct
522034.BSE Shanthi Gears Limited 20230327 0 369.05 369.05 360 362.55 6687 362.55 down down correct
522064.BSE Honda India Power Products Limited 20230327 0 1998 2005 1960.9 1997.9 1795 1997.9 down down correct
522073.BSE The Hi-Tech Gears Limited 20230327 0 254.95 258.4 246 253.2 507 253.2 down down correct
522074.BSE ELGI Equipments Limited 20230327 0 466.8 469.9 439.9 444.85 16796 444.85 down up incorrect
522091.BSE United Van Der Horst Limited 20230327 0 84 85.79 80 85.63 274 85.63 up up correct
522101.BSE Kilburn Engineering Limited 20230327 0 91 91 87.5 89.54 21764 89.54 down down correct
522105.BSE Birla Precision Technologies Limited 20230327 0 31.25 31.89 29.5 30.05 60456 30.05 down down correct
522108.BSE Yuken India Limited 20230327 0 487.65 498.3 483 487 525 487 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230327 0 1005 1005 985 985.45 648 985.45 down up incorrect
522134.BSE Artson Engineering Limited 20230327 0 64.99 69.5 62.01 65.94 22773 65.94 up up correct
522152.BSE Solitaire Machine Tools Limited 20230327 0 40.1 41 38.5 39.22 3402 39.22 down up incorrect
522183.BSE ITL Industries Limited 20230327 0 172.8 179.85 172.8 173.9 990 173.9 up down incorrect
522195.BSE Frontier Springs Limited 20230327 0 368 368 351 353.5 3717 353.5 down up incorrect
522205.BSE Praj Industries Limited 20230327 0 327.95 327.95 306 309.15 72872 309.15 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230327 0 64.98 64.98 56.41 58.59 15039 58.59 down down correct
522209.BSE Yogi Infra Projects Limited 20230327 0 3.2 3.2 3.1 3.1 61084 3.1 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230327 0 138 138.85 128 131.7 41848 131.7 down down correct
522231.BSE Conart Engineers Limited 20230327 0 38.9 38.9 35.25 36.62 32669 36.62 down up incorrect
522241.BSE M M Forgings Limited 20230327 0 838 845 832.05 838.45 276 838.45 up up correct
522251.BSE Cenlub Industries Limited 20230327 0 219.4 225 213.5 217.75 16874 217.75 down up incorrect
522257.BSE Rajoo Engineers Limited 20230327 0 26.01 26.6 23.75 24.65 37063 24.65 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230327 0 33 33 30.65 30.66 994 30.66 down up incorrect
522275.BSE GE T&D India Limited 20230327 0 111.1 119.3 111.1 116.85 1786 116.85 up up correct
522281.BSE Ram Ratna Wires Limited 20230327 0 163.4 164.7 160.2 162.4 1378 162.4 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230327 0 37.53 38.89 35.66 36.99 11077 36.99 down down correct
522294.BSE T & I Global Limited 20230327 0 103.9 112.5 101 104.4 2370 104.4 up up correct
522295.BSE Control Print Limited 20230327 0 519.45 538.85 518.75 535.6 6363 535.6 up down incorrect
523007.BSE Ansal Buildwell Limited 20230327 0 74 74 67 70.8 73102 70.8 down down correct
523011.BSE Weizmann Limited 20230327 0 81.73 84.25 80.15 81.66 375 81.66 down down correct
523019.BSE B.N.Rathi Securities Limited 20230327 0 34.9 35.05 33.26 33.92 2822 33.92 down down correct
523021.BSE Rishi Techtex Limited 20230327 0 22 22.25 22 22 255 22
523023.BSE Sinclairs Hotels Limited 20230327 0 99.75 99.75 95.55 96.01 5794 96.01 down down correct
523025.BSE Safari Industries (India) Limited 20230327 0 1958.65 1971.65 1904.3 1926 1989 1926 down down correct
523062.BSE J.J. Finance Corporation Limited 20230327 0 12.28 12.28 12.28 12.28 400 12.28
523100.BSE Cosmo Ferrites Limited 20230327 0 132 138 129.05 130.25 65345 130.25 down down correct
523116.BSE Sanco Trans Limited 20230327 0 670 670 630 637.85 141 637.85 down down correct
523120.BSE Ador Multiproducts Limited 20230327 0 49.1 50 49 49.5 5843 49.5 up up correct
523127.BSE EIH Associated Hotels Limited 20230327 0 392.8 393.75 388.2 391.1 940 391.1 down up incorrect
523144.BSE Medi-Caps Limited 20230327 0 34.96 34.96 32.05 33.54 5234 33.54 down down correct
523160.BSE Morganite Crucible (India) Limited 20230327 0 869 887.7 845 852.25 545 852.25 down down correct
523229.BSE Bharat Seats Limited 20230327 0 81.05 82.45 80.05 80.71 15156 80.71 down down correct
523232.BSE Continental Petroleums Limited 20230327 0 40.2 42.33 40.01 40.01 1210 40.01 down down correct
523248.BSE Machino Plastics Limited 20230327 0 107.15 119.7 95.95 103.15 5757 103.15 down up incorrect
523260.BSE Pearl Polymers Limited 20230327 0 19.75 19.8 18.77 18.81 6506 18.81 down up incorrect
523261.BSE Venky's (India) Limited 20230327 0 1564.95 1568.15 1485.1 1495.35 6933 1495.35 down down correct
523277.BSE GV Films Limited 20230327 0 0.41 0.41 0.37 0.38 4291450 0.38 down down correct
523283.BSE Superhouse Limited 20230327 0 248.45 255.05 236.75 237.7 7235 237.7 down up incorrect
523289.BSE Rama Vision Limited 20230327 0 38.8 39.47 38 38.52 1717 38.52 down up incorrect
523301.BSE TCPL Packaging Limited 20230327 0 1301.35 1308.7 1280.6 1280.75 319 1280.75 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230327 0 113.2 113.2 110 110.5 15651 110.5 down up incorrect
523323.BSE Kovai Medical Center and Hospital Limited 20230327 0 1832 1852.3 1832 1846.45 379 1846.45 up down incorrect
523329.BSE Eldeco Housing and Industries Limited 20230327 0 581.25 582.85 562.65 567.7 1012 567.7 down down correct
523367.BSE DCM Shriram Limited 20230327 0 794 795.15 758 767.25 2672 767.25 down down correct
523369.BSE DCM Shriram Industries Limited 20230327 0 62 62.63 58.9 59.14 23517 59.14 down down correct
523371.BSE Mawana Sugars Limited 20230327 0 81.8 82.42 80 80.41 8435 80.41 down up incorrect
523384.BSE Maha Rashtra Apex Corporation Limited 20230327 0 93 94.2 91.95 94.15 152 94.15 up up correct
523385.BSE Nilkamal Limited 20230327 0 1775.9 1775.9 1746 1747.05 99 1747.05 down down correct
523391.BSE Nahar Poly Films Limited 20230327 0 241 245 228.25 232.1 7239 232.1 down up incorrect
523395.BSE 3M India Limited 20230327 0 22290 22820 22244.25 22772.6 189 22772.6 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230327 0 1095.95 1095.95 1051 1064 3421 1064 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230327 0 6.3 6.3 6 6.05 2269 6.05 down up incorrect
523445.BSE Reliance Industrial Infrastructure Limited 20230327 0 763 774 741.15 747.6 13043 747.6 down down correct
523449.BSE Sharp India Limited 20230327 0 46.6 53.09 46.6 51.86 15550 51.86 up up correct
523465.BSE Ind Bank Housing Limited 20230327 0 23.35 26.95 23.35 26.33 2559 26.33 up up correct
523475.BSE Lotus Chocolate Company Limited 20230327 0 210.4 214.85 199.9 199.9 10863 199.9 down up incorrect
523483.BSE Pacific Industries Limited 20230327 0 115 116.95 114.1 115.7 31493 115.7 up down incorrect
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230327 0 21 22 20.9 21 838 21
523519.BSE Universal Office Automation Limited 20230327 0 3.16 3.69 3.16 3.52 204 3.52 up up correct
523537.BSE APM Industries Limited 20230327 0 48 48 46.04 46.84 8762 46.84 down up incorrect
523539.BSE Precision Wires India Ltd 20230327 0 63.29 63.7 60.25 62.11 18778 62.11 down down correct
523550.BSE Krypton Industries Limited 20230327 0 19.7 20 19.3 19.6 8789 19.6 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230327 0 12.48 12.89 11.31 12.48 538845 12.48
523566.BSE Martin Burn Limited 20230327 0 35.5 37.95 35.5 36.54 1118 36.54 up up correct
523586.BSE Indian Toners & Developers Limited 20230327 0 182.9 198 181 196.75 29472 196.75 up up correct
523594.BSE Kunststoffe Industries Limited 20230327 0 23.89 23.89 20.25 20.77 2755 20.77 down down correct
523606.BSE Sika Interplant Systems Limited 20230327 0 589.8 589.8 566 566.85 1192 566.85 down down correct
523610.BSE ITI Limited 20230327 0 95 96.3 89.25 90.37 90325 90.37 down down correct
523618.BSE Dredging Corporation of India Limited 20230327 0 294.95 295.65 285.05 285.95 3008 285.95 down up incorrect
523630.BSE National Fertilizers Limited 20230327 0 72.71 72.94 68.01 68.55 157166 68.55 down down correct
523642.BSE PI Industries Limited 20230327 0 2932.15 2957.85 2911.85 2918.7 1866 2918.7 down down correct
523648.BSE Plastiblends India Limited 20230327 0 150.05 150.15 142.3 144.7 2413 144.7 down down correct
523650.BSE Redex Protech Limited 20230327 0 55.89 55.89 51.6 52.32 7607 52.32 down down correct
523660.BSE The Waterbase Limited 20230327 0 62.05 62.05 57.5 57.93 11533 57.93 down down correct
523672.BSE Flex Foods Limited 20230327 0 77.01 80.05 73.05 74.33 22629 74.33 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230327 0 52.5 52.5 49.5 50.73 1327 50.73 down down correct
523704.BSE Mastek Limited 20230327 0 1544.7 1553.75 1508.1 1543 7140 1543 down down correct
523708.BSE Eimco Elecon (India) Limited 20230327 0 339.85 351 335.05 339.05 1855 339.05 down down correct
523710.BSE Sayaji Hotels Limited 20230327 0 310.05 315 307 308 106 308 down down correct
523716.BSE Ashiana Housing Limited 20230327 0 147 152.95 145.6 149.45 6392 149.45 up up correct
523722.BSE Svam Software Limited 20230327 0 2.9 2.91 2.8 2.8 6191 2.8 down down correct
523732.BSE Ecoboard Industries Limited 20230327 0 20.63 20.63 19 19.11 6269 19.11 down down correct
523736.BSE Dhunseri Ventures Limited 20230327 0 254.4 254.4 219.95 222.2 754 222.2 down down correct
523756.BSE Srei Infrastructure Finance Limited 20230327 0 2.17 2.17 2.17 2.17 0 2.17
523782.BSE Mitshi India Limited 20230327 0 11.85 11.85 11.85 11.85 500 11.85
523792.BSE Mazda Limited 20230327 0 633.9 650 605.3 616.95 411 616.95 down down correct
523796.BSE Viceroy Hotels Limited 20230327 0 2.21 2.21 2.21 2.21 4800 2.21
523828.BSE Menon Bearings Limited 20230327 0 96.55 96.65 93.65 94.99 7479 94.99 down up incorrect
523836.BSE Gujarat Raffia Industries Limited 20230327 0 25.5 25.5 24.05 24.2 585 24.2 down up incorrect
523838.BSE Simplex Infrastructures Limited 20230327 0 36 37.01 34.2 34.83 22844 34.83 down down correct
523840.BSE Innovative Tech Pack Limited 20230327 0 15.5 15.85 14.4 14.96 23462 14.96 down up incorrect
523842.BSE Super Tannery Limited 20230327 0 6.41 6.69 6.35 6.44 15695 6.44 up up correct
523850.BSE Axtel Industries Limited 20230327 0 253.8 253.8 242 244.95 6181 244.95 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230327 0 9.14 9.5 8.67 8.73 7403 8.73 down up incorrect
524019.BSE Kingfa Science & Technology (India) Limited 20230327 0 1300.25 1300.25 1246.75 1263.1 796 1263.1 down up incorrect
524031.BSE Patidar Buildcon Limited 20230327 0 8.5 8.5 8.48 8.48 230 8.48 down down correct
524037.BSE Rama Phosphates Limited 20230327 0 183 188.2 180.45 182.35 3203 182.35 down down correct
524038.BSE Venlon Enterprises Limited 20230327 0 4.2 4.2 3.6 3.66 7334 3.66 down up incorrect
524051.BSE Polyplex Corporation Limited 20230327 0 1223.05 1224.5 1150.1 1162.85 42640 1162.85 down down correct
524075.BSE Albert David Limited 20230327 0 538.15 538.15 526.05 534.05 98 534.05 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230327 0 38.38 39.4 38.38 39.4 4660 39.4 up down incorrect
524091.BSE Acrysil Limited 20230327 0 549 549 522.25 525.85 4441 525.85 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230327 0 100.05 105.95 100.05 103.45 13 103.45 up up correct
524200.BSE Vinati Organics Limited 20230327 0 1761.05 1789.4 1701.35 1725.45 5477 1725.45 down down correct
524202.BSE Lactose (India) Limited 20230327 0 47.85 49.49 40 42 8418 42 down down correct
524212.BSE Wanbury Limited 20230327 0 40.41 40.41 38.39 38.39 30345 38.39 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230327 0 237.1 238 229.05 231.5 32968 231.5 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230327 0 95.4 95.6 91.45 92.12 317391 92.12 down down correct
524280.BSE Kopran Limited 20230327 0 101.85 102.25 98.6 99.35 91343 99.35 down down correct
524288.BSE Aimco Pesticides Limited 20230327 0 111.1 113.7 104.95 109.6 10036 109.6 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230327 0 17.25 18.25 16.5 17.2 9072 17.2 down down correct
524324.BSE Seya Industries Limited 20230327 0 25.01 25.01 25.01 25.01 3882 25.01
524330.BSE Jayant Agro-Organics Limited 20230327 0 156.75 156.75 150.1 151.3 2631 151.3 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230327 0 42.8 44.2 42.8 44.2 4875 44.2 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230327 0 112 112 99.9 100.3 18041 100.3 down down correct
524394.BSE Vimta Labs Limited 20230327 0 316 316.2 300.05 303.95 4462 303.95 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230327 0 41.1 49.7 41.1 45.07 868 45.07 up up correct
524404.BSE Marksans Pharma Limited 20230327 0 70.14 72.17 70 71.09 240145 71.09 up down incorrect
524408.BSE Universal Starch-Chem Allied Limited 20230327 0 111.25 115 111.15 111.15 780 111.15 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230327 0 24 24 21.9 22.94 19518 22.94 down down correct
524440.BSE Camex Limited 20230327 0 23.6 23.81 22.71 22.75 12033 22.75 down down correct
524444.BSE Evexia Lifecare Limited 20230327 0 1.67 1.74 1.58 1.72 3401603 1.72 up up correct
524470.BSE Syncom Formulations (India) Limited 20230327 0 6.08 6.08 5.29 5.39 1769216 5.39 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230327 0 342 349.9 334 334.2 2390 334.2 down down correct
524488.BSE SVC Industries Limited 20230327 0 2.05 2.2 2.03 2.13 34522 2.13 up down incorrect
524506.BSE Coral Laboratories Limited 20230327 0 231 233.45 218 221.05 2162 221.05 down up incorrect
524516.BSE Bacil Pharma Limited 20230327 0 5.55 5.9 5.34 5.34 1255 5.34 down up incorrect
524518.BSE Krebs Biochemicals & Industries Limited 20230327 0 60.3 62 54.1 56.22 35795 56.22 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230327 0 58.42 59 57 57.77 31444 57.77 down up incorrect
524522.BSE Laffans Petrochemicals Limited 20230327 0 41 41 37.22 37.3 236 37.3 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230327 0 368.15 383.4 362 372.1 4884 372.1 up up correct
524558.BSE Neuland Laboratories Limited 20230327 0 1672.05 1699 1649.95 1672.3 51994 1672.3 up up correct
524564.BSE Gayatri BioOrganics Limited 20230327 0 8.15 8.25 7.75 8.19 14762 8.19 up up correct
524570.BSE Poddar Pigments Limited 20230327 0 253.15 254.3 251.05 251.6 235 251.6 down up incorrect
524580.BSE Priya Limited 20230327 0 18.94 18.94 18.94 18.94 40 18.94
524582.BSE Tirupati Starch and Chemicals Limited 20230327 0 66.6 66.6 60.5 60.55 696 60.55 down down correct
524592.BSE JD Orgochem Limited 20230327 0 4.55 4.55 4.55 4.55 200 4.55
524594.BSE Ashok Alco-Chem Limited 20230327 0 82 83.8 77.95 80.34 902 80.34 down up incorrect
524598.BSE AksharChem (India) Limited 20230327 0 219 219 205.55 207.6 3777 207.6 down down correct
524606.BSE Beryl Drugs Limited 20230327 0 12.8 12.8 12.8 12.8 7 12.8
524632.BSE Shukra Pharmaceuticals Limited 20230327 0 60.48 60.48 54.72 54.72 2405 54.72 down down correct
524634.BSE Alufluoride Limited 20230327 0 296.2 309.5 296.2 299.6 8728 299.6 up up correct
524640.BSE Archit Organosys Limited 20230327 0 64.15 66.5 56 58.96 69873 58.96 down down correct
524648.BSE Indo Amines Limited 20230327 0 75 78.37 72.38 72.67 15182 72.67 down down correct
524652.BSE Ind-Swift Limited 20230327 0 7.13 7.17 6.85 7 5059 7 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230327 0 3.91 3.95 3.66 3.77 27615 3.77 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230327 0 23.55 23.55 22.05 22.37 88289 22.37 down down correct
524669.BSE Hester Biosciences Limited 20230327 0 1671.55 1675.8 1589.3 1644.2 1080 1644.2 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230327 0 16.08 16.25 15.91 16.04 54686 16.04 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230327 0 56.4 56.4 51.25 52.2 1462 52.2 down down correct
524709.BSE NACL Industries Limited 20230327 0 80.1 86.5 80.02 83.53 25319 83.53 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230327 0 9.02 9.63 8.74 8.74 10712 8.74 down up incorrect
524717.BSE Titan Biotech Limited 20230327 0 202.2 207.9 200.1 203.75 13838 203.75 up up correct
524727.BSE Span Divergent Limited 20230327 0 12.1 12.1 12.1 12.1 10 12.1
524731.BSE Jenburkt Pharmaceuticals Limited 20230327 0 672 697.95 672 688.65 105 688.65 up down incorrect
524735.BSE Hikal Limited 20230327 0 279.45 280.65 260.7 262.6 56817 262.6 down down correct
524742.BSE Caplin Point Laboratories Limited 20230327 0 598 605.3 588.4 590.95 12717 590.95 down down correct
524748.BSE Link Pharma Chem Limited 20230327 0 38.17 38.17 36 37.3 879 37.3 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230327 0 22.3 26.5 22.3 25.2 2082 25.2 up up correct
524774.BSE NGL Fine-Chem Limited 20230327 0 1237.7 1258.35 1202.75 1216.2 348 1216.2 down down correct
524790.BSE Everest Organics Limited 20230327 0 99 101.5 99 100.95 6937 100.95 up up correct
524804.BSE Aurobindo Pharma Limited 20230327 0 497 518.85 497 510.95 142578 510.95 up up correct
524808.BSE Phyto Chem (India) Limited 20230327 0 25.79 28.49 25.79 28.37 12537 28.37 up down incorrect
524816.BSE NATCO Pharma Limited 20230327 0 522.15 555.15 522.15 549.05 29072 549.05 up up correct
524818.BSE Dynamic Industries Limited 20230327 0 57.5 65 57.5 59.99 6206 59.99 up up correct
524820.BSE Panama Petrochem Limited 20230327 0 280.3 282.9 273.2 275.6 6350 275.6 down down correct
524824.BSE Bal Pharma Limited 20230327 0 70.45 70.45 67.25 67.56 1288 67.56 down down correct
524828.BSE BDH Industries Limited 20230327 0 110.15 113.35 108.1 109.75 5567 109.75 down down correct
526001.BSE Jauss Polymers Limited 20230327 0 4 4 4 4 2738 4
526025.BSE Globus Power Generation Limited 20230327 0 10.41 10.41 10.01 10.1 8859 10.1 down up incorrect
526043.BSE Polymechplast Machines Limited 20230327 0 62 62 57 57.55 1356 57.55 down down correct
526073.BSE Galaxy Bearings Limited 20230327 0 931 933 900 914.35 1486 914.35 down down correct
526093.BSE Sathavahana Ispat Limited 20230327 0 2.48 2.48 2.28 2.28 177400 2.28 down down correct
526117.BSE Shervani Industrial Syndicate Limited 20230327 0 350 350.05 337 343 349 343 down up incorrect
526133.BSE Supertex Industries Limited 20230327 0 10.55 10.55 9.9 10.29 26070 10.29 down down correct
526137.BSE Shetron Limited 20230327 0 59.99 59.99 54.05 54.6 1707 54.6 down up incorrect
526139.BSE Transgene Biotek Limited 20230327 0 2.53 2.55 2.32 2.49 85709 2.49 down down correct
526143.BSE MPL Plastics Limited 20230327 0 14.8 14.8 13.51 13.78 5462 13.78 down down correct
526159.BSE Nikhil Adhesives Limited 20230327 0 100.2 102.5 97 97.55 25677 97.55 down down correct
526169.BSE Multibase India Limited 20230327 0 189.2 189.2 182.35 183.15 7591 183.15 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230327 0 81.6 82.95 78.3 79.4 20867 79.4 down up incorrect
526187.BSE Ashram Online.com Limited 20230327 0 3 3 3 3 1 3
526217.BSE Hitech Corporation Limited 20230327 0 165.25 165.8 160 160.55 312 160.55 down down correct
526225.BSE Bloom Dekor Limited 20230327 0 11.4 11.4 11 11 10 11 down down correct
526227.BSE Filatex India Limited 20230327 0 37.08 37.08 34.25 35.15 50364 35.15 down up incorrect
526241.BSE Amrapali Industries Limited 20230327 0 12.4 12.4 11.05 11.98 66164 11.98 down up incorrect
526247.BSE Premier Explosives Limited 20230327 0 398.25 408.45 383.4 388.25 1224 388.25 down down correct
526263.BSE Mold-Tek Technologies Limited 20230327 0 222 233.65 222 229.1 19020 229.1 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230327 0 20.2 20.2 19.6 19.62 1350 19.62 down up incorrect
526315.BSE Divyashakti Granites Limited 20230327 0 67.07 69.29 66 67 1373 67 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230327 0 6.95 7.43 6.75 6.78 4386 6.78 down up incorrect
526355.BSE Duropack Limited 20230327 0 75.71 75.71 74 75.71 6642 75.71
526365.BSE Swarnsarita Gems Limited 20230327 0 17.5 17.9 16.61 16.86 31456 16.86 down down correct
526381.BSE Patel Integrated Logistics Limited 20230327 0 11.36 11.43 10.9 11.11 59756 11.11 down down correct
526397.BSE Alphageo (India) Limited 20230327 0 213.95 214.75 205 205.8 1618 205.8 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230327 0 39.59 39.59 37.71 37.71 883 37.71 down down correct
526415.BSE OK Play India Limited 20230327 0 89 89 84.76 84.76 25080 84.76 down up incorrect
526423.BSE Kriti Industries (India) Limited 20230327 0 108.25 111 108 109.19 2570 109.19 up up correct
526433.BSE ASM Technologies Limited 20230327 0 386 390.9 370 372.45 5771 372.45 down down correct
526435.BSE Perfectpac Limited 20230327 0 49.02 54 49.02 53.8 249 53.8 up up correct
526441.BSE Vision Cinemas Limited 20230327 0 0.69 0.73 0.69 0.69 17908 0.69
526471.BSE Winsome Breweries Limited 20230327 0 11.45 11.45 10.64 10.64 6428 10.64 down down correct
526479.BSE Sky Industries Limited 20230327 0 60.22 68.54 60.22 64.59 227 64.59 up up correct
526481.BSE Phoenix International Limited 20230327 0 20.55 21.49 20.52 21.49 766 21.49 up up correct
526492.BSE Rishiroop Limited 20230327 0 91.36 91.36 88.55 88.99 4932 88.99 down down correct
526500.BSE Sterling Greenwoods Limited 20230327 0 37.05 37.05 34 34 2309 34 down down correct
526504.BSE Dolphin Medical Services Limited 20230327 0 1.65 1.73 1.57 1.57 0 1.57 down down correct
526506.BSE Systematix Corporate Services Limited 20230327 0 249.35 249.35 230.5 236.25 11033 236.25 down up incorrect
526519.BSE Alpine Housing Development Corporation Limited 20230327 0 117.15 120 114 118.3 21685 118.3 up up correct
526525.BSE Worldwide Leather Exports Limited 20230327 0 14.7 15.5 14.07 14.1 411 14.1 down down correct
526544.BSE Scanpoint Geomatics Limited 20230327 0 7.18 7.18 6.7 6.76 222594 6.76 down down correct
526546.BSE Choksi Laboratories Limited 20230327 0 32.65 34.49 31.5 34.49 19 34.49 up up correct
526568.BSE Longview Tea Company Limited 20230327 0 23.5 23.5 22.6 23.5 515 23.5
526574.BSE Enterprise International Limited 20230327 0 16.36 16.36 16.36 16.36 8 16.36
526576.BSE Techindia Nirman Limited 20230327 0 7.45 7.64 7 7.08 6036 7.08 down down correct
526582.BSE TPL Plastech Limited 20230327 0 33.95 33.95 28.5 28.5 2669 28.5 down up incorrect
526586.BSE Wim Plast Limited 20230327 0 381.05 387 380 383.05 12805 383.05 up up correct
526596.BSE Liberty Shoes Ltd 20230327 0 196.65 198.25 190 190.55 9470 190.55 down down correct
526608.BSE Electrotherm (India) Limited 20230327 0 56 56 48 52.57 9896 52.57 down down correct
526612.BSE Blue Dart Express Limited 20230327 0 6050 6115.55 5992.7 6058.7 394 6058.7 up down incorrect
526616.BSE National Plastic Industries Limited 20230327 0 38.13 39.85 35.2 36.02 6948 36.02 down down correct
526622.BSE MFL India Limited 20230327 0 0.69 0.69 0.62 0.64 1218294 0.64 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230327 0 28.91 28.91 26.75 27.9 5742 27.9 down up incorrect
526650.BSE Tourism Finance Corporation of India Limited 20230327 0 68.11 68.11 67.32 67.74 17468 67.74 down down correct
526666.BSE Bhartiya International Limited 20230327 0 172.65 172.65 159.3 163.15 549 163.15 down down correct
526683.BSE Hotel Rugby Limited 20230327 0 6.97 6.97 6.63 6.63 32600 6.63 down down correct
526703.BSE Ecoplast Limited 20230327 0 76.65 78 76.65 76.65 201 76.65
526705.BSE Elegant Marbles and Grani Industries Limited 20230327 0 107.5 115 99.9 100 10610 100 down down correct
526707.BSE Alchemist Limited 20230327 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230327 0 116 118 112.75 114.75 1394 114.75 down down correct
526725.BSE The Sandesh Limited 20230327 0 1020 1020 914.05 927.1 799 927.1 down down correct
526727.BSE Garnet Construction Limited 20230327 0 10.4 10.95 10.4 10.72 19694 10.72 up up correct
526731.BSE Bright Brothers Limited 20230327 0 151.05 151.05 146.05 147.3 1023 147.3 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230327 0 4.25 4.25 4.18 4.18 281 4.18 down down correct
526739.BSE Narmada Gelatines Limited 20230327 0 285 295.8 280 290.5 21110 290.5 up up correct
526747.BSE P G Foils Limited 20230327 0 147.15 150.15 143.45 145.25 8684 145.25 down down correct
526751.BSE Gratex Industries Limited 20230327 0 17.11 17.11 17.11 17.11 5 17.11
526761.BSE Howard Hotels Limited 20230327 0 8.2 8.2 7.6 7.6 315 7.6 down up incorrect
526775.BSE Valiant Communications Limited 20230327 0 133.35 133.35 123.9 126.95 865 126.95 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230327 0 978.95 978.95 931 955.7 257 955.7 down down correct
526807.BSE Seamec Limited 20230327 0 636.1 643.6 612.65 616.95 1895 616.95 down down correct
526813.BSE Raghunath International Limited 20230327 0 10.75 11.87 10.75 10.86 1260 10.86 up up correct
526817.BSE Cheviot Company Limited 20230327 0 1020 1058 1013.7 1016.9 435 1016.9 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230327 0 369.4 369.8 344 359.9 3069 359.9 down down correct
526827.BSE Spice Islands Apparels Limited 20230327 0 7.98 7.98 7.6 7.6 567 7.6 down down correct
526839.BSE Shelter Infra Projects Limited 20230327 0 10.93 10.93 10.93 10.93 40 10.93
526847.BSE Ashirwad Steels & Industries Limited 20230327 0 19.6 19.6 17.64 18.38 12629 18.38 down down correct
526851.BSE Arex Industries Limited 20230327 0 89.8 89.8 79.2 82.01 1791 82.01 down up incorrect
526853.BSE Bilcare Limited 20230327 0 44.32 46 43.06 43.69 33851 43.69 down up incorrect
526861.BSE Rishi Laser Limited 20230327 0 23 23.98 22.13 23.4 12075 23.4 up up correct
526871.BSE Intec Capital Limited 20230327 0 15.8 17.19 15.79 15.79 4556 15.79 down down correct
526881.BSE 63 moons technologies limited 20230327 0 175.05 187.9 172.35 177.85 35939 177.85 up up correct
526899.BSE Himalaya Food International Limited 20230327 0 21.1 21.65 19.35 19.74 66002 19.74 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230327 0 19.52 19.99 19.52 19.99 7485 19.99 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230327 0 68 68 59.55 59.88 4588 59.88 down down correct
526945.BSE Tyroon Tea Company Limited 20230327 0 93 95 90.55 90.6 231 90.6 down down correct
526947.BSE La Opala RG Limited 20230327 0 328 338.5 327.1 333 2159 333 up up correct
526953.BSE Venus Remedies Limited 20230327 0 162.75 177 162.75 165.5 5551 165.5 up up correct
526965.BSE Gujarat Craft Industries Limited 20230327 0 72.35 74.99 68.11 70.89 566 70.89 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230327 0 59.5 61 55.56 55.96 10438 55.96 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230327 0 174.2 174.2 151.4 157.95 10778 157.95 down up incorrect
530001.BSE Gujarat Alkalies and Chemicals Limited 20230327 0 573.15 584.45 564.75 568.95 16527 568.95 down down correct
530005.BSE The India Cements Limited 20230327 0 175 175.8 171.1 172.15 118797 172.15 down down correct
530007.BSE JK Tyre & Industries Limited 20230327 0 155.2 156.25 150.7 152.3 282733 152.3 down down correct
530017.BSE Standard Industries Limited 20230327 0 27.38 27.38 25.91 26.15 30635 26.15 down down correct
530023.BSE The Investment Trust of India Limited 20230327 0 72.6 73.4 70.05 70.17 3336 70.17 down down correct
530043.BSE Acknit Industries Limited 20230327 0 138.15 139.75 137.65 139.15 445 139.15 up up correct
530045.BSE Titan Securities Limited 20230327 0 16 16.35 15.55 15.79 6037 15.79 down down correct
530063.BSE Yashraj Containeurs Limited 20230327 0 10 10.23 9.8 10.17 2266 10.17 up up correct
530067.BSE CSL Finance Limited 20230327 0 206.5 210 199.8 205.25 1353 205.25 down down correct
530075.BSE Selan Exploration Technology Limited 20230327 0 259.55 259.75 241.1 243 3783 243 down down correct
530077.BSE Freshtrop Fruits Limited 20230327 0 99 101.45 98.3 100.1 14064 100.1 up down incorrect
530079.BSE Faze Three Limited 20230327 0 302.9 304.9 277.55 288.85 13262 288.85 down down correct
530095.BSE Pradhin Limited 20230327 0 29.5 29.5 27.55 29.41 1201 29.41 down up incorrect
530109.BSE Anupam Finserv Limited 20230327 0 1.61 1.61 1.51 1.54 99149 1.54 down down correct
530111.BSE Raj Packaging Industries Limited 20230327 0 48.25 52.95 47.01 50.06 10181 50.06 up up correct
530119.BSE Natraj Proteins Limited 20230327 0 40.5 40.5 38.1 39.32 2730 39.32 down down correct
530125.BSE Samrat Pharmachem Limited 20230327 0 400 409.45 365.25 367.45 13897 367.45 down down correct
530129.BSE Nile Limited 20230327 0 499.95 499.95 478.55 481.75 948 481.75 down up incorrect
530131.BSE Udaipur Cement Works Limited 20230327 0 27.5 27.5 25.1 25.28 99928 25.28 down down correct
530133.BSE Amco India Limited 20230327 0 57.99 57.99 56 56.94 5712 56.94 down up incorrect
530139.BSE Kreon Finnancial Services Limited 20230327 0 37.01 39.99 34.74 38.8 7758 38.8 up up correct
530145.BSE Kisan Mouldings Limited 20230327 0 7.2 7.2 6.65 6.72 24121 6.72 down down correct
530151.BSE Vijay Textiles Limited 20230327 0 29.95 31.3 28.1 28.64 2391 28.64 down down correct
530163.BSE Kerala Ayurveda Limited 20230327 0 89.5 89.5 82 83.99 5310 83.99 down down correct
530169.BSE Mohit Paper Mills Limited 20230327 0 17.35 17.35 17.1 17.2 2763 17.2 down down correct
530175.BSE Odyssey Technologies Limited 20230327 0 55.49 55.49 52.5 52.7 3213 52.7 down down correct
530177.BSE SPS International Limited 20230327 0 23.73 23.73 23.73 23.73 0 23.73
530185.BSE Surat Textile Mills Limited 20230327 0 6.2 6.41 5.93 6.1 262832 6.1 down up incorrect
530187.BSE Atharv Enterprises Limited 20230327 0 2.54 2.77 2.54 2.61 6989 2.61 up up correct
530201.BSE Kallam Textiles Limited 20230327 0 8.3 8.3 7.52 7.65 107676 7.65 down down correct
530207.BSE Brawn Biotech Limited 20230327 0 16.25 16.5 16.15 16.39 1564 16.39 up up correct
530215.BSE Kings Infra Ventures Limited 20230327 0 88.85 88.85 82.1 83.23 25842 83.23 down down correct
530233.BSE Auro Laboratories Limited 20230327 0 57.38 58 55.65 55.89 2615 55.89 down up incorrect
530235.BSE KJMC Financial Services Limited 20230327 0 32 32 29.03 29.03 1005 29.03 down down correct
530259.BSE Inter State Oil Carrier Limited 20230327 0 22.15 23.51 20.15 20.34 3158 20.34 down down correct
530263.BSE Global Capital Markets Limited 20230327 0 27.25 29 27.25 27.25 69051 27.25
530265.BSE Sainik Finance & Industries Limited 20230327 0 24.94 24.94 23.73 23.73 701 23.73 down down correct
530299.BSE Kothari Products Limited 20230327 0 116 117.3 112.75 115.05 635 115.05 down down correct
530305.BSE Piccadily Agro Industries Limited 20230327 0 48.74 48.74 40.05 45.04 151652 45.04 down down correct
530309.BSE Chandra Prabhu International Ltd 20230327 0 25.55 25.55 23.55 23.79 19571 23.79 down down correct
530313.BSE Laurel Organics Ltd 20230327 0 33.65 35.64 33.11 33.38 915 33.38 down down correct
530315.BSE Hindustan Tin Works Limited 20230327 0 90.83 92.75 90 90.27 4539 90.27 down down correct
530317.BSE Godavari Drugs Limited 20230327 0 77.15 82 77.15 78.49 3472 78.49 up up correct
530331.BSE Premco Global Limited 20230327 0 339.95 340 328 328.45 226 328.45 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230327 0 77.01 87.8 77 84.99 185 84.99 up up correct
530355.BSE Asian Energy Services Limited 20230327 0 101.15 104.9 96.1 96.14 16188 96.14 down down correct
530367.BSE NRB Bearings Limited 20230327 0 129.05 133.4 126.3 127.25 24604 127.25 down down correct
530369.BSE Vamshi Rubber Limited 20230327 0 24 24 21.7 23.6 2321 23.6 down down correct
530377.BSE Nila Infrastructures Limited 20230327 0 4.75 4.93 4.71 4.83 24420 4.83 up up correct
530401.BSE Vinyoflex Limited 20230327 0 60 60 55.08 56.33 8232 56.33 down up incorrect
530405.BSE Jindal Capital Limited 20230327 0 22.7 22.7 20.5 20.95 2210 20.95 down up incorrect
530419.BSE Sumedha Fiscal Services Limited 20230327 0 60.45 60.45 55.62 55.62 15840 55.62 down up incorrect
530427.BSE Choksi Imaging Limited 20230327 0 45.25 48.75 44.1 44.2 9325 44.2 down down correct
530429.BSE Ashish Polyplast Limited 20230327 0 14.22 14.22 13.82 14 2035 14 down up incorrect
530431.BSE Ador Fontech Limited 20230327 0 87.2 89.9 86 86.98 56486 86.98 down up incorrect
530433.BSE Shiva Global Agro Industries Limited 20230327 0 83.99 83.99 78.61 80 3687 80 down down correct
530449.BSE Rungta Irrigation Limited 20230327 0 103.85 104.7 94.74 104.7 22720 104.7 up up correct
530459.BSE Valson Industries Limited 20230327 0 19.25 19.8 19.25 19.49 9407 19.49 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230327 0 18 18 17 17.05 131641 17.05 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230327 0 370.75 377 363 365.6 2900 365.6 down down correct
530477.BSE Vikram Thermo (India) Limited 20230327 0 59.9 61.39 59.25 60.56 33953 60.56 up up correct
530499.BSE A. K. Capital Services Limited 20230327 0 433.95 433.95 418.1 430.5 270 430.5 down up incorrect
530517.BSE Relaxo Footwears Limited 20230327 0 808 808.9 792.05 802.2 5076 802.2 down up incorrect
530521.BSE Virat Industries Limited 20230327 0 219.55 219.55 205 210 1651 210 down down correct
530533.BSE Terai Tea Company Limited 20230327 0 72.55 72.55 68.5 71.01 333 71.01 down down correct
530543.BSE MARG Limited 20230327 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230327 0 156.95 156.95 146.45 149.4 2403 149.4 down down correct
530557.BSE NCL Research & Financial Services Limited 20230327 0 0.4 0.4 0.36 0.37 9502500 0.37 down down correct
530577.BSE Ladderup Finance Limited 20230327 0 17.29 21.08 17.29 18.47 297 18.47 up up correct
530585.BSE Swastika Investmart Limited 20230327 0 160 171.85 160 171.85 2551 171.85 up up correct
530589.BSE Prima Plastics Limited 20230327 0 94.5 97.28 94.01 95.36 7850 95.36 up up correct
530609.BSE Carnation Industries Limited 20230327 0 3.42 3.42 3.42 3.42 390 3.42
530611.BSE Sturdy Industries Limited 20230327 0 0.41 0.41 0.38 0.38 866900 0.38 down down correct
530617.BSE Sampre Nutritions Limited 20230327 0 78.8 78.85 78.8 78.85 1494 78.85 up down incorrect
530621.BSE Akar Auto Industries Limited 20230327 0 70.6 73.35 67.55 68.23 32884 68.23 down down correct
530627.BSE Vipul Organics Limited 20230327 0 103.55 103.55 96.95 97.3 11504 97.3 down down correct
530643.BSE Eco Recycling Limited 20230327 0 113.3 116.3 109.1 110.8 32134 110.8 down down correct
530655.BSE Goodluck India Limited 20230327 0 380 428.4 380 425.05 14476 425.05 up up correct
530663.BSE Goyal Associates Limited 20230327 0 2.47 2.48 2.37 2.46 1226643 2.46 down down correct
530665.BSE Zenith Healthcare Limited 20230327 0 4.42 4.42 4.2 4.2 38044 4.2 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230327 0 73 87.5 73 80.66 92623 80.66 up up correct
530689.BSE Lykis Limited 20230327 0 61.64 61.69 60.25 60.43 13833 60.43 down up incorrect
530695.BSE Prime Property Development Corporation Limited 20230327 0 9.26 11.17 9.25 9.9 5149 9.9 up down incorrect
530697.BSE Zenlabs Ethica Limited 20230327 0 66.72 66.72 57.24 62.11 42262 62.11 down down correct
530699.BSE Raj Rayon Industries Limited 20230327 0 68.81 68.81 68.81 68.81 410 68.81
530711.BSE Jagan Lamps Limited 20230327 0 43 43 40 40.1 15258 40.1 down down correct
530715.BSE Alps Industries Limited 20230327 0 1.39 1.39 1.33 1.39 903 1.39
530755.BSE Coral Newsprints Ltd 20230327 0 16.79 16.79 15.2 15.81 4525 15.81 down down correct
530759.BSE Sterling Tools Limited 20230327 0 405.85 412.25 383.25 388.95 55328 388.95 down up incorrect
530779.BSE Dynamic Portfolio Management & Services Limited 20230327 0 26.26 26.26 23.77 24.64 20 24.64 down down correct
530789.BSE Ceejay Finance Limited 20230327 0 106.9 108.9 102.05 103.15 961 103.15 down up incorrect
530803.BSE Bhageria Industries Limited 20230327 0 127.55 127.8 125.3 127.15 10821 127.15 down down correct
530809.BSE BNR Udyog Limited 20230327 0 42 42 38.39 41 1808 41 down down correct
530813.BSE KRBL Limited 20230327 0 342 345.25 331 333.5 20079 333.5 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230327 0 80 81.85 77.17 78.65 325 78.65 down up incorrect
530821.BSE SSPDL Limited 20230327 0 14.5 14.75 13.75 13.8 371 13.8 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230327 0 22.12 22.4 20.99 22 5913 22 down down correct
530829.BSE CIL Securities Limited 20230327 0 23 25.9 23 24.74 399 24.74 up up correct
530839.BSE Clio Infotech Limited 20230327 0 5 5.2 4.76 5 5474 5
530843.BSE Cupid Limited 20230327 0 244 244 240.25 243 822 243 down down correct
530845.BSE Sunshield Chemicals Limited 20230327 0 562.5 575 542 558.65 4042 558.65 down up incorrect
530871.BSE Chembond Chemicals Limited 20230327 0 240.6 242.55 237.05 238.95 4651 238.95 down down correct
530879.BSE Capital India Finance Limited 20230327 0 90 95 76.3 80.75 6536 80.75 down up incorrect
530883.BSE Super Crop Safe Limited 20230327 0 5.28 5.4 4.6 4.94 54920 4.94 down down correct
530897.BSE N G Industries LTD 20230327 0 76.26 79.5 76.26 79.49 167 79.49 up up correct
530915.BSE J. R. Foods Limited 20230327 0 3.45 3.45 3.3 3.3 129 3.3 down down correct
530951.BSE Raminfo Limited 20230327 0 101 101 95.95 96.5 8800 96.5 down down correct
530953.BSE Sunil Agro Foods Limited 20230327 0 147.5 147.5 139 142.15 1211 142.15 down down correct
530959.BSE Diana Tea Company Limited 20230327 0 22 22.87 22 22.5 14082 22.5 up up correct
530961.BSE Vikas EcoTech Limited 20230327 0 2.68 2.68 2.55 2.59 1461750 2.59 down down correct
530965.BSE Indian Oil Corporation Limited 20230327 0 77.73 78.37 76.82 77.11 299931 77.11 down down correct
530973.BSE Alfa Ica (India) Limited 20230327 0 36.5 38 36.5 38 101 38 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230327 0 132.9 132.9 120 125 17502 125 down down correct
530979.BSE India Home Loan Limited 20230327 0 33.56 35.9 32.53 35.01 3973 35.01 up up correct
530991.BSE Roopa Industries Limited 20230327 0 39 43.99 38.5 42.43 2100 42.43 up up correct
530997.BSE Unique Organics Limited 20230327 0 40.55 43.4 39.1 42.45 7321 42.45 up down incorrect
531025.BSE Visagar Financial Services Limited 20230327 0 0.75 0.8 0.74 0.74 40330 0.74 down down correct
531041.BSE Competent Automobiles Company Limited 20230327 0 197.5 201.9 196.9 200.1 2067 200.1 up up correct
531069.BSE Vijay Solvex Limited 20230327 0 746 800 746 792.3 1092 792.3 up up correct
531080.BSE Shri Krishna Devcon Limited 20230327 0 23.88 23.88 20.6 23.56 362 23.56 down down correct
531082.BSE Alankit Limited 20230327 0 7.41 7.68 7.41 7.59 78341 7.59 up up correct
531083.BSE Nihar Info Global Limited 20230327 0 6.25 6.68 6.25 6.25 11073 6.25
531091.BSE United Credit Limited 20230327 0 13.94 14.67 13.94 14.44 545 14.44 up up correct
531109.BSE Ishan Dyes & Chemicals Limited 20230327 0 55.2 55.2 50.43 51.31 42740 51.31 down down correct
531111.BSE Gothi Plascon India Limited 20230327 0 32.45 34.07 31.26 34.07 5000 34.07 up up correct
531120.BSE Patel Engineering Limited 20230327 0 14.95 14.95 14.21 14.36 396666 14.36 down up incorrect
531129.BSE Inani Marbles and Industries Limited 20230327 0 21 21 20.5 20.5 603 20.5 down down correct
531137.BSE Gemstone Investments Limited 20230327 0 0.68 0.71 0.62 0.65 659325 0.65 down down correct
531146.BSE Medicamen Biotech Limited 20230327 0 633 664.55 631.8 643.7 2107 643.7 up up correct
531158.BSE Catvision Limited 20230327 0 12.84 12.84 12.2 12.77 1203 12.77 down down correct
531161.BSE ABM Knowledgeware Limited 20230327 0 77.1 77.1 73.8 75.39 4519 75.39 down down correct
531163.BSE Kemistar Corporation Limited 20230327 0 44.4 44.45 38.5 39.08 2571 39.08 down down correct
531169.BSE SKP Securities Limited 20230327 0 61.05 72.99 59.67 63.75 323 63.75 up up correct
531173.BSE Syschem (India) Limited 20230327 0 48.4 51 48.4 49.03 11938 49.03 up up correct
531190.BSE Tavernier Resources Limited 20230327 0 8.77 8.77 8.77 8.77 0 8.77
531198.BSE Dhanada Corporation Limited 20230327 0 2.87 2.87 2.74 2.87 3753 2.87
531201.BSE Shilchar Technologies Limited 20230327 0 1450 1579 1450 1543.9 14318 1543.9 up down incorrect
531210.BSE Colinz Laboratories Limited 20230327 0 36.58 36.58 36.58 36.58 246 36.58
531212.BSE Nalin Lease Finance Limited 20230327 0 33 33 32.75 32.8 198 32.8 down down correct
531215.BSE RTS Power Corporation Limited 20230327 0 122.95 127.9 120.25 122.1 5306 122.1 down down correct
531223.BSE Anjani Synthetics Limited 20230327 0 28.47 28.47 25.12 25.63 10320 25.63 down down correct
531233.BSE Rasi Electrodes Limited 20230327 0 12.5 13.49 12 12.1 29927 12.1 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230327 0 81.11 85 81.11 85 934 85 up down incorrect
531241.BSE Linc Pen & Plastics Limited 20230327 0 506.05 511.7 486.5 488.85 13547 488.85 down up incorrect
531246.BSE Prima Industries Limited 20230327 0 16.27 16.27 15.5 15.5 204 15.5 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230327 0 269.6 290.85 262.05 290.8 61211 290.8 up down incorrect
531255.BSE Paragon Finance Limited 20230327 0 30.99 31 29.45 30.98 314 30.98 down up incorrect
531259.BSE Esha Media Research Limited 20230327 0 6.5 6.5 6.06 6.06 37 6.06 down down correct
531268.BSE B2B Software Technologies Limited 20230327 0 23.4 23.9 22.34 23.25 3942 23.25 down down correct
531273.BSE Radhe Developers (India) Limited 20230327 0 7.25 7.35 7.04 7.17 315902 7.17 down down correct
531278.BSE Elixir Capital Limited 20230327 0 35.3 36.49 35 35.84 1707 35.84 up up correct
531281.BSE P G Industry Limited 20230327 0 11.6 11.95 11.1 11.2 8790 11.2 down down correct
531287.BSE National Plastic Technologies Limited 20230327 0 103 103 84.5 91.1 8297 91.1 down up incorrect
531289.BSE National Fittings Limited 20230327 0 60.49 61.98 59 60.42 641 60.42 down down correct
531297.BSE Artefact Projects Limited 20230327 0 38.44 38.44 36.1 37.7 1112 37.7 down down correct
531306.BSE DHP India Limited 20230327 0 860.05 884 860 867.05 1081 867.05 up up correct
531307.BSE RRIL Limited 20230327 0 13.5 13.63 12.8 12.96 36066 12.96 down down correct
531328.BSE Kretto Syscon Limited 20230327 0 0.53 0.53 0.49 0.51 438633 0.51 down down correct
531335.BSE Zydus Wellness Limited 20230327 0 1529.95 1529.95 1476.55 1479.75 4765 1479.75 down up incorrect
531337.BSE Jump Networks Limited 20230327 0 2.7 2.8 2.47 2.47 61937 2.47 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230327 0 36.5 36.5 36.5 36.5 110 36.5
531346.BSE Eastern Treads Limited 20230327 0 26.5 29.93 26.5 28.36 230 28.36 up up correct
531349.BSE Panacea Biotec Limited 20230327 0 112 114.65 111 111.75 6913 111.75 down down correct
531352.BSE Peeti Securities Limited 20230327 0 29.37 29.37 29.37 29.37 2 29.37
531358.BSE Choice International Limited 20230327 0 275.05 278.95 273.2 274.8 44905 274.8 down up incorrect
531359.BSE Shriram Asset Management Company Limited 20230327 0 157.65 161 150.45 150.5 12918 150.5 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230327 0 39.95 39.95 35.1 37.98 15806 37.98 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230327 0 34.99 34.99 33.99 34 2249 34 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230327 0 91.95 94 88.65 88.65 1451 88.65 down down correct
531411.BSE Tuni Textile Mills Limited 20230327 0 1.65 1.65 1.54 1.59 155238 1.59 down down correct
531412.BSE Radix Industries (India) Limited 20230327 0 70 70.5 70 70.05 91 70.05 up down incorrect
531416.BSE Narendra Properties Limited 20230327 0 17.9 18.25 17.61 17.61 208 17.61 down down correct
531417.BSE Mega Corporation Limited 20230327 0 1.41 1.47 1.33 1.34 47745 1.34 down up incorrect
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230327 0 208.95 208.95 203.25 204.45 21616 204.45 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230327 0 22 22.8 20 20.5 5753 20.5 down down correct
531439.BSE Goldstone Technologies Limited 20230327 0 51.3 51.3 48.05 48.55 4579 48.55 down down correct
531449.BSE GRM Overseas Limited 20230327 0 187.45 190.35 173 176.95 11229 176.95 down down correct
531453.BSE Mohit Industries Limited 20230327 0 12.3 13 12.25 12.55 798 12.55 up up correct
531454.BSE Polylink Polymers (India) Limited 20230327 0 19.75 19.95 17.75 17.94 2370 17.94 down down correct
531456.BSE Minaxi Textiles Limited 20230327 0 1.77 1.77 1.65 1.72 11127 1.72 down down correct
531471.BSE Duke Offshore Limited 20230327 0 6.43 6.43 6.43 6.43 798 6.43
531472.BSE Cybele Industries Ltd 20230327 0 16.75 17.75 16.75 17 265 17 up up correct
531494.BSE Navkar Builders Limited 20230327 0 8.14 8.14 7.4 7.4 5312 7.4 down down correct
531502.BSE Esaar (India) Limited 20230327 0 4.43 4.43 4.27 4.41 68799 4.41 down up incorrect
531503.BSE Maris Spinners Limited 20230327 0 36 36 32.35 32.5 5837 32.5 down down correct
531512.BSE Orient Tradelink Limited 20230327 0 11.55 12.24 10.5 11.6 13336 11.6 up up correct
531518.BSE Vikas Proppant & Granite Limited 20230327 0 0.55 0.55 0.55 0.55 0 0.55
531525.BSE Ace Software Exports Limited 20230327 0 15.25 16 15.25 16 524 16 up up correct
531531.BSE Hatsun Agro Product Limited 20230327 0 840.85 841.75 809 836.05 1552 836.05 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230327 0 18 18.7 17.1 18.63 1505 18.63 up up correct
531540.BSE Maruti Infrastructure Limited 20230327 0 85 85 76.3 82.44 6736 82.44 down down correct
531543.BSE Jindal Worldwide Limited 20230327 0 322.2 323.85 315.5 320.15 2421 320.15 down down correct
531591.BSE Bampsl Securities Limited 20230327 0 8.65 9.4 7.9 8.79 89389 8.79 up down incorrect
531599.BSE FDC Limited 20230327 0 249.7 265.95 249.7 254.1 16246 254.1 up up correct
531608.BSE Gorani Industries Limited 20230327 0 175 175 161.45 164.4 1220 164.4 down down correct
531609.BSE KG Petrochem Limited 20230327 0 184.05 196.75 184.05 187.05 77 187.05 up up correct
531613.BSE Meyer Apparel Limited 20230327 0 1.32 1.32 1.26 1.26 15000 1.26 down down correct
531616.BSE Starcom Information Technology Limited 20230327 0 93.6 93.6 93.55 93.55 13 93.55 down down correct
531624.BSE Country Condo's Limited 20230327 0 3.41 3.59 3.41 3.5 15690 3.5 up down incorrect
531626.BSE Orosil Smiths India Limited 20230327 0 3.61 3.69 3.43 3.54 18016 3.54 down up incorrect
531633.BSE Lincoln Pharmaceuticals Limited 20230327 0 355 355 338 340.45 4962 340.45 down down correct
531638.BSE Suraj Limited 20230327 0 71.99 77.53 68.51 77.38 32669 77.38 up up correct
531642.BSE Marico Limited 20230327 0 476.05 482.9 474.95 479.8 9793 479.8 up up correct
531648.BSE Mahavir Industries Limited 20230327 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230327 0 9.5 10.2 9.5 9.99 5250 9.99 up up correct
531668.BSE Vision Corporation Limited 20230327 0 1.88 1.88 1.62 1.62 1474 1.62 down down correct
531680.BSE Mayur Leather Products Limited 20230327 0 6.18 6.19 5.61 5.61 2863 5.61 down down correct
531688.BSE Prithvi Exchange (India) Limited 20230327 0 76.8 77.4 72.2 72.96 3245 72.96 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230327 0 326.85 332 322.65 331 872 331 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230327 0 1163.65 1170 1106 1143.75 258 1143.75 down down correct
531726.BSE Panchsheel Organics Limited 20230327 0 181.8 192 170 171.5 59367 171.5 down down correct
531727.BSE Menon Pistons Limited 20230327 0 40 40.97 38.03 38.91 41164 38.91 down down correct
531737.BSE Greencrest Financial Services Limited 20230327 0 0.77 0.77 0.77 0.77 83660 0.77
531739.BSE Gennex Laboratories Limited 20230327 0 5.52 5.72 5.32 5.38 205074 5.38 down down correct
531744.BSE Gini Silk Mills Limited 20230327 0 37.65 37.65 35.05 35.05 2121 35.05 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230327 0 10.5 10.6 10.05 10.16 12448 10.16 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230327 0 0.6 0.62 0.57 0.58 1422253 0.58 down up incorrect
531762.BSE Unjha Formulations Limited 20230327 0 11.64 12.25 11.64 12.25 1185 12.25 up up correct
531768.BSE Poly Medicure Limited 20230327 0 956.95 984.85 929.9 970.05 7572 970.05 up up correct
531802.BSE Prerna Infrabuild Limited 20230327 0 31.99 31.99 30.35 30.78 34949 30.78 down down correct
531813.BSE Ganga Papers India Limited 20230327 0 69.11 70.94 69.1 70.93 558 70.93 up up correct
531814.BSE Tirupati Sarjan Limited 20230327 0 9.46 9.58 8.72 8.95 5223 8.95 down down correct
531842.BSE Lahoti Overseas Limited 20230327 0 24.16 24.8 23.57 23.78 91652 23.78 down down correct
531859.BSE Oriental Veneer Products Limited 20230327 0 40 40 37.25 38.48 59772 38.48 down up incorrect
531861.BSE Joindre Capital Services Limited 20230327 0 28.4 30.99 28.4 29.44 1488 29.44 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230327 0 1040 1059 999.9 1033.95 62780 103.395 down down correct
531867.BSE Unitech International Limited 20230327 0 6.9 6.9 6.4 6.59 12767 6.59 down down correct
531869.BSE Sacheta Metals Limited 20230327 0 17.5 17.98 17.31 17.45 14167 17.45 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230327 0 18.45 18.45 18.44 18.44 5 18.44 down up incorrect
531888.BSE Rexnord Electronics and Controls Limited 20230327 0 100.75 103.6 97.5 98.29 11216 98.29 down down correct
531893.BSE Sawaca Business Machines Limited 20230327 0 0.79 0.8 0.77 0.8 475616 0.8 up up correct
531900.BSE CCL International Limited 20230327 0 12.16 15.45 12.16 13.6 52716 13.6 up up correct
531909.BSE Croissance Limited 20230327 0 8 8 7.29 7.29 61580 7.29 down down correct
531917.BSE Twinstar Industries Limited 20230327 0 1.05 1.05 1.04 1.04 42200 1.04 down down correct
531921.BSE Agarwal Industrial Corporation Limited 20230327 0 569.45 581.1 553.05 554.8 2671 554.8 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230327 0 47.84 49.5 47.84 47.85 29785 47.85 up up correct
531950.BSE Vertex Securities Limited 20230327 0 2.22 2.22 2.02 2.21 15834 2.21 down down correct
531952.BSE Riba Textiles Limited 20230327 0 33.39 33.39 31.67 31.9 16090 31.9 down down correct
531977.BSE Chartered Logistics Limited 20230327 0 3.78 3.96 3.65 3.7 432592 3.7 down down correct
531978.BSE Ambika Cotton Mills Limited 20230327 0 1391.5 1392.9 1373 1376.35 397 1376.35 down down correct
531979.BSE Hind Aluminium Industries Limited 20230327 0 33.32 36.7 32.45 33.5 4667 33.5 up up correct
531996.BSE Odyssey Corporation Limited 20230327 0 7.28 7.4 6.88 7.08 12963 7.08 down down correct
532001.BSE Inducto Steels Limited 20230327 0 32.63 32.7 28.31 30.34 2786 30.34 down down correct
532005.BSE Sam Industries Limited 20230327 0 51.3 52 51.3 52 419 52 up down incorrect
532011.BSE Pooja Entertainment and Films Limited 20230327 0 162.5 170.8 162.45 166.65 237 166.65 up up correct
532015.BSE Gravity (India) Limited 20230327 0 3.84 3.84 3.66 3.84 787 3.84
532022.BSE Filatex Fashions Limited 20230327 0 14.31 14.98 13.81 13.87 240850 13.87 down down correct
532029.BSE Sindhu Trade Links Limited 20230327 0 18.06 19 17.5 18.53 133652 18.53 up up correct
532033.BSE Jain Studios Limited 20230327 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230327 0 47.69 49.59 47.1 47.85 17372 47.85 up up correct
532053.BSE Wallfort Financial Services Limited 20230327 0 47.5 51.35 47 47.4 111 47.4 down down correct
532054.BSE KDDL Limited 20230327 0 1034.75 1039.15 1003.4 1022.35 2316 1022.35 down down correct
532056.BSE Adinath Exim Resources Limited 20230327 0 14.5 14.5 13.8 13.8 221 13.8 down down correct
532067.BSE Kilpest India Limited 20230327 0 403.1 409.85 399.8 402.25 3433 402.25 down down correct
532070.BSE Sumuka Agro Industries Limited 20230327 0 92.79 92.79 89.4 89.63 4997 89.63 down down correct
532081.BSE KSS Limited 20230327 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230327 0 1.77 1.77 1.76 1.76 5881 1.76 down down correct
532092.BSE Sagar Productions Limited 20230327 0 2.25 2.25 1.96 2.1 6604 2.1 down up incorrect
532100.BSE Indo-City Infotech Limited 20230327 0 6.6 6.6 6.26 6.59 6115 6.59 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230327 0 3.6 3.83 3.5 3.83 5279 3.83 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230327 0 5.13 5.31 5.1 5.21 147101 5.21 up up correct
532124.BSE Reliable Ventures India Limited 20230327 0 9.15 9.56 8.35 9.42 9044 9.42 up up correct
532134.BSE Bank of Baroda 20230327 0 159.3 162.3 158.65 161.25 1182968 161.25 up up correct
532141.BSE Andhra Cements Limited 20230327 0 99 99 99 99 0 99
532143.BSE SKM Egg Products Export (India) Limited 20230327 0 131.75 131.75 125.1 127.3 6838 127.3 down down correct
532145.BSE H S India Limited 20230327 0 10 10.23 9.64 9.71 10002 9.71 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230327 0 79.89 79.89 77.52 77.62 16783 77.62 down down correct
532156.BSE Vaibhav Global Limited 20230327 0 290.05 293.25 284 285.95 8852 285.95 down down correct
532160.BSE Gujarat State Financial Corporation 20230327 0 6.14 6.45 6.08 6.28 8162 6.28 up up correct
532162.BSE JK Paper Ltd 20230327 0 365.45 369.35 362.9 364.9 12841 364.9 down down correct
532163.BSE Saregama India Limited 20230327 0 321.1 324 307.85 310.75 17083 310.75 down down correct
532172.BSE Adroit Infotech Limited 20230327 0 21.11 21.39 20.59 20.59 1107 20.59 down down correct
532173.BSE CyberTech Systems and Software Limited 20230327 0 92.5 92.5 85.85 87.2 24609 87.2 down up incorrect
532180.BSE Dhanlaxmi Bank Limited 20230327 0 14.31 14.43 13.61 13.84 290824 13.84 down down correct
532183.BSE Gayatri Sugars Limited 20230327 0 3.3 3.3 3.01 3.03 57346 3.03 down up incorrect
532209.BSE The Jammu and Kashmir Bank Limited 20230327 0 47.69 47.69 45.55 46.08 324846 46.08 down down correct
532212.BSE Archies Limited 20230327 0 18.4 18.4 17.73 17.77 3886 17.77 down down correct
532215.BSE Axis Bank Ltd 20230327 0 844.95 844.95 828.75 832.95 116470 832.95 down down correct
532216.BSE HB Stockholdings Limited 20230327 0 50.15 50.15 47 47.76 4267 47.76 down down correct
532219.BSE Energy Development Company Limited 20230327 0 15.9 16.7 14.46 14.93 22087 14.93 down down correct
532221.BSE Sonata Software Limited 20230327 0 822.55 827.3 770 778.25 15948 778.25 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230327 0 74.4 74.45 72 72.31 2611 72.31 down up incorrect
532240.BSE India Nippon Electricals Limited 20230327 0 339.85 339.85 333.55 335.3 92 335.3 down down correct
532256.BSE Nalwa Sons Investments Limited 20230327 0 2087.1001 2087.1001 2033.9 2037.45 28 2037.45 down down correct
532262.BSE TCI Industries Limited 20230327 0 1045 1062 1045 1062 1401 1062 up up correct
532271.BSE Cybermate Infotek Limited 20230327 0 3.05 3.18 2.79 2.9 537698 2.9 down up incorrect
532284.BSE TCFC Finance Limited 20230327 0 29.75 31 28 29.3 4941 29.3 down up incorrect
532285.BSE Geojit Financial Services Limited 20230327 0 41.75 42.04 39.9 40.14 39401 40.14 down down correct
532286.BSE Jindal Steel & Power Limited 20230327 0 532.95 543.3 530.85 539.6 47626 539.6 up up correct
532290.BSE BLB Limited 20230327 0 22.15 23.08 22.15 23.07 8216 23.07 up up correct
532300.BSE Wockhardt Limited 20230327 0 161.5 161.65 150.2 151.1 171695 151.1 down down correct
532301.BSE Tata Coffee Limited 20230327 0 201.05 204.85 201.05 202.35 16899 202.35 up up correct
532307.BSE Melstar Information Technologies Limited 20230327 0 2.6 2.84 2.6 2.6 189000 2.6
532310.BSE Shree Rama Multi-Tech Limited 20230327 0 10 10 8.8 9.22 4652 9.22 down up incorrect
532320.BSE Vaarad Ventures Limited 20230327 0 9.8 10.6 8.5 9.36 4592 9.36 down down correct
532321.BSE Cadila Healthcare Limited 20230327 0 475 486.5 471.1 482.3 28350 482.3 up down incorrect
532323.BSE Shiva Cement Limited 20230327 0 48.4 48.4 44.7 45.7 151586 45.7 down down correct
532326.BSE Intense Technologies Limited 20230327 0 57 58.85 56 56.46 7607 56.46 down up incorrect
532329.BSE Danlaw Technologies India Limited 20230327 0 469.95 469.95 430.85 430.9 5200 430.9 down down correct
532333.BSE HB Portfolio Limited 20230327 0 39 39 37.5 37.77 127 37.77 down down correct
532344.BSE SoftSol India Limited 20230327 0 154.6 156 154.05 154.1 688 154.1 down up incorrect
532345.BSE Gati Limited 20230327 0 103.4 104 97.65 99.85 116964 99.85 down down correct
532349.BSE Transport Corporation of India Limited 20230327 0 603.1 607 591.15 595.85 5533 595.85 down down correct
532350.BSE Padmalaya Telefilms Limited 20230327 0 2.25 2.25 2.05 2.1 8823 2.1 down down correct
532351.BSE Aksh Optifibre Limited 20230327 0 8.95 9.19 8.67 8.88 151178 8.88 down down correct
532355.BSE Picturehouse Media Limited 20230327 0 5.45 5.45 5.29 5.45 3546 5.45
532356.BSE Triveni Engineering & Industries Limited 20230327 0 263.75 266.05 251 253.4 72618 253.4 down down correct
532357.BSE Mukta Arts Limited 20230327 0 47 47 43.34 45.36 4484 45.36 down up incorrect
532362.BSE Nagpur Power and Industries Limited 20230327 0 74.99 74.99 64 64 703 64 down down correct
532369.BSE Ramco Industries Limited 20230327 0 125.35 125.35 122.25 124.3 5593 124.3 down down correct
532370.BSE Ramco Systems Limited 20230327 0 208.8 208.8 202.3 203.25 8113 203.25 down down correct
532372.BSE Virinchi Limited 20230327 0 34.5 35.64 33.1 33.25 108807 33.25 down up incorrect
532373.BSE WeP Solutions Limited 20230327 0 19.65 20.64 18.95 19.1 1950 19.1 down down correct
532374.BSE Sterlite Technologies Limited 20230327 0 152.1 152.65 146 148.45 68076 148.45 down down correct
532376.BSE MRO-TEK Realty Limited 20230327 0 56 56 54.1 54.33 269 54.33 down down correct
532380.BSE Baba Arts Limited 20230327 0 13.99 13.99 12.75 13.08 11616 13.08 down down correct
532384.BSE Tyche Industries Limited 20230327 0 138 139 132.05 135 10838 135 down down correct
532386.BSE California Software Company Limited 20230327 0 12.98 13.15 11.32 11.73 27150 11.73 down up incorrect
532387.BSE Pritish Nandy Communications Ltd 20230327 0 31.24 31.79 30.65 30.86 1895 30.86 down down correct
532388.BSE Indian Overseas Bank 20230327 0 22.11 22.3 21.4 21.61 1810249 21.61 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230327 0 178.5 183 174.8 178.45 17990 178.45 down up incorrect
532395.BSE Axiscades Technologies Limited 20230327 0 270.05 279 261.1 261.1 18901 261.1 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230327 0 3.13 3.25 3.13 3.21 13818 3.21 up up correct
532400.BSE Birlasoft Limited 20230327 0 261.6 266.2 260.05 260.85 41179 260.85 down down correct
532404.BSE Saven Technologies Limited 20230327 0 35.61 36.99 35.25 35.43 6200 35.43 down down correct
532406.BSE Avantel Limited 20230327 0 389.9 389.9 375.1 378.3 11853 378.3 down down correct
532407.BSE MosChip Technologies Limited 20230327 0 65.5 67.25 63 64.1 198837 64.1 down down correct
532408.BSE Megasoft Limited 20230327 0 22.6 22.69 22.01 22.24 10431 22.24 down down correct
532410.BSE Transcorp International Limited 20230327 0 29.72 29.72 28 28.38 1948 28.38 down down correct
532419.BSE Smartlink Holdings Limited 20230327 0 144.05 145.25 142.3 144.3 2489 144.3 up up correct
532424.BSE Godrej Consumer Products Limited 20230327 0 943.05 965 943.05 962 34459 962 up down incorrect
532430.BSE BF Utilities Limited 20230327 0 309.85 309.85 293.75 296.05 12012 296.05 down down correct
532435.BSE Sanmit Infra Limited 20230327 0 63.7 65.25 58.5 61.61 161986 61.61 down down correct
532439.BSE Olectra Greentech Limited 20230327 0 633.3 651.1 626.8 630.1 95009 630.1 down down correct
532440.BSE MPS Limited 20230327 0 1124.25 1124.25 1065.55 1068.25 2258 1068.25 down down correct
532443.BSE Cera Sanitaryware Limited 20230327 0 6118.15 6263.15 6105.4 6135.4 342 6135.4 up up correct
532455.BSE Shalimar Wires Industries Limited 20230327 0 12 12.25 11.4 11.42 3956 11.42 down down correct
532456.BSE Compuage Infocom Limited 20230327 0 13.43 13.49 12.65 12.87 112524 12.87 down down correct
532457.BSE Gulshan Polyols Limited 20230327 0 210.05 210.05 196.95 200.45 14937 200.45 down down correct
532459.BSE Faze Three Autofab Limited 20230327 0 57 58 52.1 55.03 4346 55.03 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230327 0 384.25 391.05 370.8 376.85 3224 376.85 down down correct
532461.BSE Punjab National Bank 20230327 0 45.4 45.98 44.96 45.6 3366960 45.6 up down incorrect
532468.BSE KAMA Holdings Limited 20230327 0 11997 11997 11801.5 11843.25 2653 11843.25 down down correct
532475.BSE Aptech Limited 20230327 0 332.85 335.3 325.95 330.5 4740 330.5 down up incorrect
532479.BSE ISMT Limited 20230327 0 70.45 71.43 66 67.36 186880 67.36 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230327 0 6.9 7.18 6.75 6.8 81622 6.8 down down correct
532482.BSE Granules India Limited 20230327 0 282.15 286.2 279.25 284.1 18834 284.1 up down incorrect
532486.BSE Pokarna Limited 20230327 0 268.4 268.4 247.85 251.35 2638 251.35 down down correct
532488.BSE Divi's Laboratories Limited 20230327 0 2805.05 2860 2805.05 2828.8 9321 2828.8 up up correct
532493.BSE Astra Microwave Products Limited 20230327 0 225 230 218.9 221.05 64224 221.05 down down correct
532497.BSE Radico Khaitan Limited 20230327 0 1190.05 1212.5 1174 1183.35 5937 1183.35 down down correct
532503.BSE Rajapalayam Mills Limited 20230327 0 570.45 577.9 559 560.35 3820 560.35 down up incorrect
532505.BSE UCO Bank 20230327 0 23.71 23.89 22.75 23.15 2440646 23.15 down up incorrect
532507.BSE B.A.G. Films and Media Limited 20230327 0 3.97 4.19 3.75 3.83 51647 3.83 down down correct
532508.BSE Jindal Stainless Limited 20230327 0 291.1 292.75 287 289.7 37506 289.7 down down correct
532513.BSE TVS Electronics Limited 20230327 0 343 347.65 321.05 325.3 47539 325.3 down down correct
532514.BSE Indraprastha Gas Limited 20230327 0 432.05 436.45 427.55 428.7 13743 418.6953 down down correct
532523.BSE Biocon Limited 20230327 0 198.8 207.95 198.8 206.4 526871 206.4 up up correct
532524.BSE PTC India Limited 20230327 0 88.6 88.91 86.6 86.86 1509641 86.86 down down correct
532525.BSE Bank of Maharashtra 20230327 0 24.35 24.35 23.25 23.42 1033847 23.42 down down correct
532527.BSE Ramkrishna Forgings Limited 20230327 0 282.95 282.95 273.1 276.2 37950 276.2 down down correct
532529.BSE New Delhi Television Limited 20230327 0 189 195.55 182.75 183.5 93432 183.5 down down correct
532531.BSE Strides Pharma Science Limited 20230327 0 275.55 287.9 273.5 280.05 21945 280.05 up up correct
532539.BSE Minda Industries Limited 20230327 0 444.9 458.95 439.95 455.35 37421 455.35 up up correct
532543.BSE GP Petroleums Limited 20230327 0 32.6 33.68 31.66 31.81 23325 31.81 down up incorrect
532548.BSE Century Plyboards (India) Limited 20230327 0 450.5 455.2 438 444.1 5319 444.1 down down correct
532553.BSE Welspun Enterprises Limited 20230327 0 125 125.35 122.4 123.1 15747 123.1 down down correct
532555.BSE NTPC Limited 20230327 0 173 173.85 170.75 171.15 232614 171.15 down up incorrect
532604.BSE S.A.L. Steel Limited 20230327 0 14.14 14.14 13.59 13.7 44000 13.7 down down correct
532605.BSE JBM Auto Limited 20230327 0 621 633.25 608.6 628.15 44965 628.15 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230327 0 84.21 84.21 81.05 81.54 97409 79.63 down down correct
532612.BSE Indoco Remedies Limited 20230327 0 321.05 349 321.05 335.6 40863 335.6 up up correct
532613.BSE VIP Clothing Limited 20230327 0 40.75 41 39 39.3 19915 39.3 down down correct
532614.BSE Impex Ferro Tech Limited 20230327 0 2.17 2.17 1.97 2.17 70824 2.17
532617.BSE Jet Airways (India) Limited 20230327 0 62.76 63 61 61.24 12536 61.24 down down correct
532621.BSE Morarjee Textiles Limited 20230327 0 17.89 18 17 17.13 11323 17.13 down down correct
532624.BSE Jindal Photo Limited 20230327 0 287.95 294 278.3 282.05 335 282.05 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230327 0 292.6 296.6 275 278.55 13101 278.55 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230327 0 5.58 5.6 5.17 5.18 18864869 5.18 down down correct
532628.BSE 3i Infotech Limited 20230327 0 30.06 30.09 28 28.3 197766 28.3 down down correct
532629.BSE McNally Bharat Engineering Company Limited 20230327 0 3.26 3.26 3.26 3.26 0 3.26
532630.BSE Gokaldas Exports Limited 20230327 0 369.2 369.2 354 355.3 39431 355.3 down up incorrect
532633.BSE Allsec Technologies Limited 20230327 0 465.7 487 461 473.05 624 473.05 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230327 0 108 108 99.15 99.95 3796 99.95 down down correct
532638.BSE Shoppers Stop Limited 20230327 0 635.95 638.95 623.6 632.9 957 632.9 down down correct
532642.BSE JSW Holdings Limited 20230327 0 3719.3 3719.3 3700.4 3712.4 16 3712.4 down down correct
532644.BSE J.K. Cement Limited 20230327 0 2818.5 2871 2798.8 2838.6 3245 2838.6 up down incorrect
532645.BSE Beeyu Overseas Limited 20230327 0 2.15 2.15 2.01 2.05 5110 2.05 down up incorrect
532648.BSE Yes Bank Limited 20230327 0 15.01 15.3 15.01 15.06 19572850 15.06 up up correct
532649.BSE Nectar Lifesciences Limited 20230327 0 16 16.33 15.3 15.46 58253 15.46 down down correct
532651.BSE SPL Industries Limited 20230327 0 57.77 58 54.05 54.64 9075 54.64 down up incorrect
532652.BSE The Karnataka Bank Limited 20230327 0 132.7 133.15 128.5 129.3 93346 129.3 down down correct
532654.BSE McLeod Russel India Limited 20230327 0 19.3 19.48 18.35 18.35 188518 18.35 down down correct
532656.BSE Facor Alloys Limited 20230327 0 6.9 7.1 6.05 6.34 508088 6.34 down up incorrect
532659.BSE IDFC Limited 20230327 0 79 79 76.5 77.49 496238 77.49 down down correct
532662.BSE HT Media Limited 20230327 0 16.5 16.5 15.62 15.72 150459 15.72 down up incorrect
532663.BSE Sasken Technologies Limited 20230327 0 795.35 801.45 780.75 786.15 1299 786.15 down down correct
532666.BSE FCS Software Solutions Limited 20230327 0 2.01 2.05 1.95 1.97 2153934 1.97 down down correct
532667.BSE Suzlon Energy Limited 20230327 0 7.58 7.6 7.13 7.23 20753949 7.23 down down correct
532668.BSE Aurionpro Solutions Limited 20230327 0 300.85 305.7 295.1 298.05 6895 298.05 down down correct
532670.BSE Shree Renuka Sugars Limited 20230327 0 43 43 41 41.27 1070705 41.27 down down correct
532673.BSE K.M. Sugar Mills Limited 20230327 0 25 25 24.05 24.27 53387 24.27 down down correct
532683.BSE AIA Engineering Limited 20230327 0 2869.9 2937.45 2832.25 2895.15 4046 2895.15 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230327 0 86.61 87.82 84.49 85.35 106269 85.35 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230327 0 222.4 232.9 222.05 226 5307 226 up up correct
532687.BSE Repro India Limited 20230327 0 369.95 375.65 353.6 355.9 1282 355.9 down down correct
532689.BSE PVR Limited 20230327 0 1508.9 1515 1493.2 1506.3 11010 1506.3 down down correct
532692.BSE Radha Madhav Corporation Limited 20230327 0 1.39 1.39 1.33 1.33 1547 1.33 down up incorrect
532695.BSE Celebrity Fashions Limited 20230327 0 13.76 13.76 12.86 13.16 40886 13.16 down down correct
532696.BSE Educomp Solutions Limited 20230327 0 1.54 1.54 1.45 1.45 17343 1.45 down down correct
532698.BSE Nitin Spinners Limited 20230327 0 216.2 217.35 213.5 215.75 16539 215.75 down down correct
532699.BSE Royal Orchid Hotels Limited 20230327 0 234.7 234.7 224.9 225.85 7446 225.85 down down correct
532700.BSE Entertainment Network (India) Limited 20230327 0 115.05 116.75 110.15 111.65 10761 111.65 down up incorrect
532701.BSE Cella Space Limited 20230327 0 8.07 8.86 8.07 8.16 9808 8.16 up up correct
532705.BSE Jagran Prakashan Limited 20230327 0 73.99 74.15 69.75 70.47 14898 70.47 down down correct
532707.BSE Dynemic Products Limited 20230327 0 262.15 262.95 251.6 252.5 4204 252.5 down down correct
532712.BSE Reliance Communications Limited 20230327 0 1.3 1.32 1.29 1.29 1946578 1.29 down down correct
532713.BSE Sakuma Exports Limited 20230327 0 11.13 11.28 10.2 10.37 84169 10.37 down down correct
532714.BSE KEC International Limited 20230327 0 468.55 468.55 451.55 456.15 5126 456.15 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230327 0 59.75 60.95 58 58.56 1766 58.56 down down correct
532717.BSE Indo Tech Transformers Limited 20230327 0 175.1 177 172.4 174.75 9940 174.75 down up incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230327 0 29.57 29.64 28.37 29.23 25690 29.23 down down correct
532721.BSE VISA Steel Limited 20230327 0 11.17 12.3 11.17 11.45 6761 11.45 up up correct
532722.BSE NITCO Limited 20230327 0 19.2 19.35 17.95 18.05 26398 18.05 down down correct
532725.BSE Solar Industries India Limited 20230327 0 3840 3863.9 3722 3754.65 7524 3754.65 down down correct
532726.BSE Gallantt Metal Limited 20230327 0 57.1 57.1 55.55 55.84 7530 55.84 down up incorrect
532728.BSE Malu Paper Mills Limited 20230327 0 27.79 28.2 26.14 26.19 2371 26.19 down down correct
532729.BSE Uttam Sugar Mills Limited 20230327 0 230.9 231.6 218 220.2 8605 220.2 down down correct
532734.BSE Godawari Power & Ispat Limited 20230327 0 352 358 348.15 356.35 41547 356.35 up down incorrect
532742.BSE Paushak Limited 20230327 0 6412.3 6500 6250 6313.4 1969 6313.4 down down correct
532744.BSE GTN Textiles Limited 20230327 0 10.84 12.44 10.84 11.23 1438 11.23 up up correct
532745.BSE Inditrade Capital Limited 20230327 0 26.5 27 24.55 26.36 7383 26.36 down down correct
532748.BSE Prime Focus Limited 20230327 0 77 78 73.39 75.46 3054 75.46 down down correct
532749.BSE Allcargo Logistics Limited 20230327 0 352.65 353.1 343.6 346.4 19226 346.4 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230327 0 352.95 355 337 340.75 92901 340.75 down down correct
532757.BSE Voltamp Transformers Limited 20230327 0 2767.8 2767.8 2654.9 2665.9 61 2665.9 down down correct
532759.BSE Atlanta Limited 20230327 0 17.08 17.08 15.47 16.45 43283 16.45 down down correct
532760.BSE Deep Energy Resources Limited 20230327 0 88.85 92.95 86.4 87.25 4953 87.25 down down correct
532761.BSE HOV Services Limited 20230327 0 33.55 38.95 28.51 29.41 15661 29.41 down down correct
532764.BSE GeeCee Ventures Limited 20230327 0 122.05 135.45 122.05 128.95 1101 128.95 up down incorrect
532766.BSE Richa Industries Limited 20230327 0 1.68 1.68 1.52 1.52 7137 1.52 down down correct
532767.BSE Gayatri Projects Limited 20230327 0 5.85 5.85 5.63 5.64 1341953 5.64 down down correct
532768.BSE Fiem Industries Limited 20230327 0 1550.05 1567.8 1500 1515.35 4930 1515.35 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230327 0 16 16 15.5 15.54 10655 15.54 down up incorrect
532774.BSE Inspirisys Solutions Limited 20230327 0 42.75 44.53 41.97 42.11 372 42.11 down down correct
532777.BSE Info Edge (India) Limited 20230327 0 3465.05 3573 3465.05 3564.95 54244 3564.95 up up correct
532780.BSE Parsvnath Developers Limited 20230327 0 6.82 6.82 6.24 6.34 392243 6.34 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230327 0 42 42.2 40.55 41.05 24731 41.05 down up incorrect
532783.BSE LT Foods Limited 20230327 0 96.23 97.28 90.15 92.8 119861 92.8 down up incorrect
532784.BSE Sobha Limited 20230327 0 440.75 440.75 422.65 429.55 29042 429.55 down down correct
532785.BSE Ruchira Papers Limited 20230327 0 95 97.5 92.1 92.45 13217 92.45 down down correct
532790.BSE Tanla Platforms Limited 20230327 0 539.2 541.4 506.1 509.45 100691 509.45 down down correct
532794.BSE Zee Media Corporation Limited 20230327 0 8.71 8.8 8.36 8.36 594985 8.36 down down correct
532796.BSE Lumax Auto Technologies Limited 20230327 0 269 277.45 269 275.5 24691 275.5 up up correct
532797.BSE Autoline Industries Limited 20230327 0 65.6 67.46 64.6 65.89 5033 65.89 up up correct
532798.BSE Network18 Media & Investments Limited 20230327 0 53 57.2 50.53 53.64 535571 53.64 up up correct
532799.BSE Hubtown Limited 20230327 0 31.87 32.25 30.79 30.79 29397 30.79 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230327 0 46 48.8 46 47.33 7353 47.33 up up correct
532805.BSE Redington (India) Limited 20230327 0 169.95 170.85 165.05 166.45 69714 166.45 down down correct
532808.BSE Pearl Global Industries Limited 20230327 0 411 414 403.95 409.75 612 409.75 down down correct
532809.BSE Firstsource Solutions Limited 20230327 0 107.1 111.45 107.1 110.75 144065 110.75 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230327 0 480.5 520.6 480.5 519.85 2893 519.85 up up correct
532812.BSE Transwarranty Finance Limited 20230327 0 8.85 9.39 8.85 9.38 101 9.38 up up correct
532817.BSE Oriental Trimex Limited 20230327 0 6.1 6.44 6.01 6.08 5975 6.08 down down correct
532822.BSE Vodafone Idea Limited 20230327 0 6.27 6.29 6 6.04 40522871 6.04 down down correct
532826.BSE Raj Television Network Limited 20230327 0 38.96 39.39 38.45 38.86 951 38.86 down down correct
532829.BSE Lehar Footwears Limited 20230327 0 75 76.49 71 72.54 2998 72.54 down up incorrect
532832.BSE Indiabulls Real Estate Limited 20230327 0 51.81 52.21 48.9 49.42 1325768 49.42 down down correct
532834.BSE Camlin Fine Sciences Limited 20230327 0 130 131.1 125.25 126.75 24747 126.75 down down correct
532835.BSE ICRA Limited 20230327 0 4450 4470.35 4405 4428.4 83 4428.4 down down correct
532839.BSE Dish TV India Limited 20230327 0 13.95 14 13.15 13.33 2789699 13.33 down down correct
532841.BSE Sahyadri Industries Limited 20230327 0 321 323.85 302.4 309.1 6440 309.1 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230327 0 398.1 408.75 391.8 395.25 6083 395.25 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230327 0 8.49 8.52 8.25 8.25 18227 8.25 down down correct
532847.BSE Hilton Metal Forging Limited 20230327 0 107.6 108.4 102 102.25 5391 102.25 down down correct
532848.BSE Delta Corp Limited 20230327 0 185.15 186.4 181 181.5 181478 181.5 down up incorrect
532851.BSE Insecticides (India) Limited 20230327 0 479.05 498.35 479.05 495.3 652 495.3 up up correct
532853.BSE Asahi Songwon Colors Limited 20230327 0 185.2 189.9 183.55 186.3 1750 186.3 up up correct
532855.BSE Haryana Capfin Limited 20230327 0 53.95 53.95 48.01 51.96 36 51.96 down down correct
532859.BSE Hinduja Global Solutions Limited 20230327 0 1006.05 1040.5 994.55 1027.4 4086 1027.4 up up correct
532864.BSE Nelcast Limited 20230327 0 93.2 93.2 87.02 87.54 51448 87.54 down down correct
532867.BSE V2 Retail Limited 20230327 0 78.05 78.05 75.95 76.46 3727 76.46 down down correct
532868.BSE DLF Limited 20230327 0 355 357.35 347.6 348.95 83807 348.95 down down correct
532869.BSE Tarmat Limited 20230327 0 81.3 83.35 78.8 79.94 22964 79.94 down down correct
532870.BSE Ankit Metal & Power Limited 20230327 0 3.73 3.85 3.4 3.5 196704 3.5 down up incorrect
532872.BSE Sun Pharma Advanced Research Company Limited 20230327 0 174 174 167.3 168.8 53302 168.8 down down correct
532875.BSE Allied Digital Services Limited 20230327 0 79 79 73.15 74.93 69444 74.93 down down correct
532878.BSE Alpa Laboratories Limited 20230327 0 53.02 54.5 52.8 53.16 4075 53.16 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230327 0 125.95 126 121 125.9 1837 125.9 down down correct
532884.BSE Refex Industries Limited 20230327 0 236.5 238.8 226 232.9 8589 232.9 down down correct
532885.BSE Central Bank of India 20230327 0 23.39 23.4 22.68 22.85 353186 22.85 down down correct
532889.BSE K.P.R. Mill Limited 20230327 0 567.05 575.55 551.3 555.5 11685 555.5 down down correct
532891.BSE Puravankara Limited 20230327 0 67.05 67.05 64.11 64.48 29819 64.48 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230327 0 552.05 569.2 550.75 553.2 30038 553.2 up up correct
532893.BSE VTM Limited 20230327 0 46.55 46.64 45.95 46 4523 46 down down correct
532894.BSE Indowind Energy Limited 20230327 0 9.85 9.85 9.52 9.52 42984 9.52 down down correct
532896.BSE Magnum Ventures Limited 20230327 0 28.5 29.19 27.81 27.86 16254 27.86 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230327 0 13.2 13.5 12.68 12.7 9513 12.7 down down correct
532915.BSE Religare Enterprises Limited 20230327 0 147.1 148.75 143.1 144.4 102519 144.4 down down correct
532916.BSE Barak Valley Cements Limited 20230327 0 24.2 24.5 24 24.05 381 24.05 down down correct
532918.BSE Rathi Bars Limited 20230327 0 21.9 21.9 20.15 20.38 1968 20.38 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230327 0 635.25 644.9 625.2 629.1 776624 629.1 down down correct
532922.BSE Edelweiss Financial Services Limited 20230327 0 53 53 50.7 50.93 240792 50.93 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230327 0 4.1 4.1 3.76 3.86 2994 3.86 down down correct
532926.BSE Jyothy Labs Limited 20230327 0 181 185.95 181 184.15 4254 184.15 up up correct
532927.BSE eClerx Services Limited 20230327 0 1322.95 1360 1322.95 1338.6 5422 1338.6 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230327 0 55.55 56.94 53 53.79 17414 53.79 down down correct
532929.BSE Brigade Enterprises Limited 20230327 0 446 469.15 446 465.35 893 465.35 up down incorrect
532930.BSE BGR Energy Systems Limited 20230327 0 48.51 48.51 46.26 46.68 22276 46.68 down down correct
532931.BSE Burnpur Cement Limited 20230327 0 5.95 6.28 5.22 6.24 2470130 6.24 up up correct
532932.BSE Manaksia Limited 20230327 0 115.3 124.7 111.6 121 11007 121 up up correct
532933.BSE Porwal Auto Components Limited 20230327 0 21.29 21.29 19 19.21 12038 19.21 down down correct
532934.BSE PPAP Automotive Limited 20230327 0 170 171.3 163.15 163.75 4042 163.75 down down correct
532935.BSE Aries Agro Limited 20230327 0 151.8 152.7 143.6 146.1 8981 146.1 down down correct
532937.BSE Kuantum Papers Limited 20230327 0 123.95 124.2 117.5 117.55 3782 117.55 down down correct
532942.BSE KNR Constructions Limited 20230327 0 248.3 253.75 246.3 249.05 5126 249.05 up up correct
532944.BSE OnMobile Global Limited 20230327 0 64.51 64.53 59.15 59.76 44382 59.76 down up incorrect
532945.BSE Shriram EPC Limited 20230327 0 12.99 12.99 11.6 11.9 238708 11.8512 down down correct
532946.BSE Bang Overseas Limited 20230327 0 35.77 38.15 35.06 37 4419 37 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230327 0 24.31 24.81 23.25 23.39 3024427 23.39 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230327 0 264.6 265.15 251 251 532 251 down down correct
532953.BSE V-Guard Industries Limited 20230327 0 244.5 245.95 243 244.85 3393 244.85 up up correct
532955.BSE REC Limited 20230327 0 114.65 115.85 113.9 115.05 299323 115.05 up up correct
532957.BSE Gokak Textiles Limited 20230327 0 20.8 20.82 20.8 20.82 1300 20.82 up down incorrect
532966.BSE Titagarh Wagons Limited 20230327 0 241.95 250.6 236.3 245.6 39571 245.6 up down incorrect
532967.BSE Kiri Industries Limited 20230327 0 285.4 288 275.1 279.75 17233 279.75 down down correct
532974.BSE Aditya Birla Money Limited 20230327 0 49 49.43 46.36 47.23 15678 47.23 down up incorrect
532975.BSE Aishwarya Technologies and Telecom Limited 20230327 0 5.43 5.43 5.43 5.43 0 5.43
532976.BSE Jai Balaji Industries Limited 20230327 0 45.04 45.21 44.29 44.3 2070 44.3 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230327 0 27 27.12 26.2 26.59 22575 26.59 down down correct
532983.BSE RPG Life Sciences Limited 20230327 0 730 730 701.3 704.6 616 704.6 down down correct
532986.BSE Niraj Cement Structurals Limited 20230327 0 29.79 30.5 28.91 29.25 9637 29.25 down down correct
532994.BSE Archidply Industries Limited 20230327 0 53.85 54.63 53.15 53.15 2271 53.15 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230327 0 59.1 63.98 58.09 58.35 2597 58.35 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230327 0 36.1 37.45 35 35 2949 35 down down correct
533007.BSE LGB Forge Limited 20230327 0 8 8.2 7.62 7.65 70710 7.65 down down correct
533014.BSE Sicagen India Limited 20230327 0 30.25 31.7 30.25 31.09 15874 31.09 up up correct
533019.BSE Simplex Papers Limited 20230327 0 14.25 16.5 14.25 16.5 2336 16.5 up up correct
533022.BSE 20 Microns Limited 20230327 0 66.75 67 64 64.27 18178 64.27 down down correct
533023.BSE WABCO India Limited 20230327 0 10062.5 10092.75 9890.15 9980.5 137 9980.5 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230327 0 452.05 460 424.25 429.9 29049 429.9 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230327 0 285.1 288.05 275.4 278.95 5506 278.95 down down correct
533080.BSE Mold-Tek Packaging Limited 20230327 0 912.05 926.35 897.05 909.3 1975 909.3 down down correct
533090.BSE Excel Realty N Infra Limited 20230327 0 0.39 0.4 0.38 0.38 3797853 0.38 down down correct
533095.BSE Bengal & Assam Company Limited 20230327 0 3598.75 3661 3310 3499.8501 2720 3499.8501 down down correct
533104.BSE Globus Spirits Limited 20230327 0 768 804.95 760 786.6 17677 786.6 up up correct
533106.BSE Oil India Limited 20230327 0 250 252 244.95 249.95 62082 249.95 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230327 0 13.08 13.08 12 12.04 17553 12.04 down down correct
533121.BSE Expleo Solutions Limited 20230327 0 1245.3 1245.3 1208.15 1216.7 586 1216.7 down up incorrect
533122.BSE RattanIndia Power Limited 20230327 0 3.07 3.09 2.85 2.86 5840768 2.86 down down correct
533137.BSE DEN Networks Limited 20230327 0 27.69 27.88 26.92 27.1 99399 27.1 down down correct
533138.BSE Astec LifeSciences Limited 20230327 0 1197.4 1221.6 1190.75 1206.65 1555 1206.65 up up correct
533146.BSE D-Link (India) Limited 20230327 0 212.85 213 204.85 207.4 19682 207.4 down down correct
533149.BSE Essar Securities Limited 20230327 0 3.6 3.97 3.36 3.45 29822 3.45 down down correct
533151.BSE D. B. Corp Limited 20230327 0 99.5 99.68 96.17 97.2 8939 97.2 down up incorrect
533152.BSE MBL Infrastructures Limited 20230327 0 16.7 16.9 16.05 16.1 11438 16.1 down down correct
533155.BSE Jubilant FoodWorks Limited 20230327 0 440.6 442.35 423.5 439.85 88347 439.85 down down correct
533156.BSE Vascon Engineers Limited 20230327 0 26.29 26.29 24.4 24.8 232644 24.8 down down correct
533160.BSE D B Realty Limited 20230327 0 61.01 62.42 59.68 60.55 56149 60.55 down down correct
533161.BSE Emmbi Industries Limited 20230327 0 79.7 80.35 77 77.11 3928 77.11 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230327 0 13.3 13.41 12.96 13 610973 13 down up incorrect
533163.BSE ARSS Infrastructure Projects Limited 20230327 0 27.49 27.51 25.9 26.15 0 26.15 down down correct
533164.BSE Texmo Pipes and Products Limited 20230327 0 44 45.5 43.05 43.2 28588 43.2 down down correct
533166.BSE Sundaram Multi Pap Limited 20230327 0 2.25 2.31 2.1 2.13 313591 2.13 down down correct
533167.BSE Coromandel Engineering Company Limited 20230327 0 28.41 28.45 27.52 27.91 71150 27.91 down up incorrect
533168.BSE Rossell India Limited 20230327 0 236.5 236.65 225.05 228 1911 228 down up incorrect
533169.BSE Man Infraconstruction Limited 20230327 0 69.75 70.43 66.44 67.46 97092 67.46 down up incorrect
533170.BSE Tamboli Capital Limited 20230327 0 103 110.9 102 102.7 7199 102.7 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230327 0 2.99 3.17 2.99 3.1 12168 3.1 up up correct
533181.BSE IntraSoft Technologies Limited 20230327 0 105.2 105.55 95 95.65 3360 95.65 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230327 0 23.05 23.59 22.5 22.64 18082 22.64 down down correct
533193.BSE Kirloskar Electric Company Limited 20230327 0 67.2 68.65 65.25 66.25 27595 66.25 down down correct
533202.BSE NEL Holdings South Limited 20230327 0 1.72 1.72 1.55 1.61 215884 1.61 down down correct
533206.BSE SJVN Limited 20230327 0 30.46 31.09 30.39 30.9 653736 30.9 up down incorrect
533208.BSE Emami Paper Mills Limited 20230327 0 112.3 112.3 108.05 108.9 2816 108.9 down down correct
533210.BSE Kriti Nutrients Limited 20230327 0 41.6 41.6 39.45 39.66 18305 39.66 down down correct
533212.BSE GKB Ophthalmics Limited 20230327 0 107.2 110 106.3 106.8 1886 106.8 down up incorrect
533217.BSE Hindustan Media Ventures Limited 20230327 0 43.7 46.27 43.7 44.27 14994 44.27 up up correct
533218.BSE Emami Realty Limited 20230327 0 58.7 59.2 56.05 57.69 10197 57.69 down down correct
533227.BSE Asian Hotels (East) Limited 20230327 0 92 92.25 86.1 87 1736 87 down down correct
533229.BSE Bajaj Consumer Care Limited 20230327 0 155.6 155.8 153.9 155.25 30828 155.25 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230327 0 106.25 110.5 106.25 109.65 72295 109.65 up up correct
533259.BSE Sastasundar Ventures Limited 20230327 0 228.2 236.2 222.35 223.7 22347 223.7 down down correct
533260.BSE Career Point Limited 20230327 0 190.75 207.5 182.5 204.4 57164 204.4 up up correct
533261.BSE Eros International Media Limited 20230327 0 25.4 25.4 23.39 23.39 130987 23.39 down up incorrect
533262.BSE Ramky Infrastructure Limited 20230327 0 285.65 285.65 278.4 282.25 5160 282.25 down down correct
533263.BSE Orient Green Power Company Limited 20230327 0 8.37 8.45 8.06 8.1 342519 8.1 down down correct
533267.BSE Cantabil Retail India Limited 20230327 0 857.65 857.65 827.15 843.15 969 843.15 down down correct
533269.BSE VA Tech Wabag Limited 20230327 0 342.05 343 326.2 328.8 69189 328.8 down down correct
533270.BSE Bedmutha Industries Limited 20230327 0 51.39 54.7 49 49.75 2899 49.75 down down correct
533271.BSE Ashoka Buildcon Limited 20230327 0 74.19 74.43 72.5 72.99 104032 72.99 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230327 0 95.89 95.89 89.86 89.86 40411 89.86 down down correct
533275.BSE Gyscoal Alloys Limited 20230327 0 2.57 2.68 2.5 2.61 175056 2.61 up down incorrect
533278.BSE Coal India Limited 20230327 0 208.1 210.2 207.7 208.45 306146 208.45 up up correct
533282.BSE Gravita India Limited 20230327 0 480 485.55 455.55 461.2 42398 461.2 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230327 0 41.26 41.71 38.44 39.04 13342 39.04 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230327 0 37.1 37.1 35.01 35.99 2651 35.99 down down correct
533286.BSE MOIL Limited 20230327 0 148.3 148.4 145.5 146.1 7683 146.1 down down correct
533287.BSE Zee Learn Limited 20230327 0 3.6 3.61 3.46 3.46 584756 3.46 down up incorrect
533289.BSE Kesar Terminals & Infrastructure Limited 20230327 0 32.5 32.5 32 32 2692 32 down down correct
533292.BSE A2Z Infra Engineering Limited 20230327 0 6.55 6.55 5.43 5.96 151612 5.96 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230327 0 394 394 373.5 380.85 7204 380.85 down down correct
533295.BSE Punjab & Sind Bank 20230327 0 24.71 24.71 23.77 23.96 87327 23.96 down down correct
533296.BSE Future Market Networks Limited 20230327 0 4.19 4.39 4.12 4.26 9670 4.26 up up correct
533298.BSE Surana Solar Limited 20230327 0 17.05 17.15 16 16.13 24290 16.13 down down correct
533301.BSE Shekhawati Poly-Yarn Limited 20230327 0 0.6 0.63 0.6 0.63 0 0.63 up up correct
533302.BSE Kalyani Investment Company Limited 20230327 0 1698 1698 1674.9 1680.1 63 1680.1 down down correct
533303.BSE BF Investment Limited 20230327 0 375 382.55 375 379.05 745 379.05 up up correct
533306.BSE Summit Securities Limited 20230327 0 537.3 540 530.05 533 195 533 down down correct
533315.BSE Innovassynth Investments Limited 20230327 0 18.75 18.75 14.76 14.84 2371 14.84 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230327 0 9.27 9.27 9.27 9.27 0 9.27
533320.BSE Jubilant Industries Limited 20230327 0 395 404.35 385 388.7 1464 388.7 down down correct
533329.BSE Indian Terrain Fashions Limited 20230327 0 44.39 44.39 42.35 42.85 19244 42.85 down up incorrect
533333.BSE Fineotex Chemical Limited 20230327 0 215 220.7 214 216.1 39015 216.1 up up correct
533339.BSE Zen Technologies Limited 20230327 0 304.05 308 295 299.6 207626 299.6 down up incorrect
533344.BSE PTC India Financial Services Limited 20230327 0 13.1 13.31 12.88 12.95 174341 12.95 down up incorrect
533398.BSE Muthoot Finance Limited 20230327 0 953.05 980.35 948.9 965.05 18730 965.05 up up correct
533400.BSE Future Consumer Limited 20230327 0 0.56 0.56 0.56 0.56 403630 0.56
533407.BSE CIL Nova Petrochemicals Limited 20230327 0 18.55 19.46 18.55 18.57 2701 18.57 up up correct
533427.BSE VMS Industries Limited 20230327 0 11 11.63 11 11.08 3046 11.08 up up correct
533451.BSE Karma Energy Limited 20230327 0 33.19 33.19 30.4 30.54 360 30.54 down down correct
533470.BSE Rushil Décor Limited 20230327 0 266.7 268.55 245.45 249.45 13232 249.45 down down correct
533477.BSE Enkei Wheels (India) Limited 20230327 0 473 473 448.6 450 450 450 down down correct
533482.BSE Kridhan Infra Limited 20230327 0 2.04 2.16 1.85 1.97 40291 1.97 down down correct
533506.BSE Inventure Growth & Securities Limited 20230327 0 1.72 1.9 1.62 1.66 2752681 1.66 down down correct
533543.BSE Brooks Laboratories Limited 20230327 0 75.46 75.46 70.2 70.2 21195 70.2 down down correct
533552.BSE Rupa & Company Limited 20230327 0 211.95 211.95 201.5 204.55 29684 204.55 down down correct
533553.BSE TD Power Systems Limited 20230327 0 168.2 168.65 159.4 163.35 60510 163.35 down down correct
533581.BSE PG Electroplast Limited 20230327 0 1296.1 1343.4 1288.2 1323.25 1821 1323.25 up up correct
533602.BSE Lesha Industries Limited 20230327 0 3.9 3.96 3.81 3.83 148558 3.83 down down correct
533605.BSE Setubandhan Infrastructure Limited 20230327 0 0.98 0.98 0.92 0.92 98952 0.92 down down correct
533608.BSE RDB Rasayans Limited 20230327 0 72.8 73.3 70 70.62 4974 70.62 down down correct
533629.BSE Tijaria Polypipes Limited 20230327 0 4.69 4.97 4.66 4.97 4587 4.97 up up correct
533632.BSE Onelife Capital Advisors Limited 20230327 0 14.5 15.82 13.46 13.56 53828 13.56 down down correct
533638.BSE Flexituff Ventures International Limited 20230327 0 26.13 26.25 26.13 26.25 64 26.25 up down incorrect
533644.BSE Ujaas Energy Limited 20230327 0 1.95 1.99 1.87 1.89 297740 1.89 down down correct
533655.BSE Triveni Turbine Limited 20230327 0 307.25 312.55 304.3 309.65 11355 309.65 up up correct
533676.BSE Indo Thai Securities Ltd 20230327 0 240.35 242.15 230 231.55 1518 231.55 down up incorrect
533758.BSE APL Apollo Tubes Limited 20230327 0 1210.05 1222.5 1185 1189.75 9919 1189.75 down down correct
533761.BSE GPT Infraprojects Limited 20230327 0 45.36 45.75 43.1 43.52 12631 43.52 down down correct
533896.BSE Fervent Synergies Limited 20230327 0 16.04 16.83 16.04 16.83 410 16.83 up up correct
533982.BSE Tera Software Limited 20230327 0 31.65 32.25 30.75 31.38 17412 31.38 down down correct
534060.BSE PMC Fincorp Limited 20230327 0 1.85 1.91 1.79 1.8 637449 1.8 down up incorrect
534063.BSE Futuristic Solutions Limited 20230327 0 30.45 30.45 30.45 30.45 0 30.45
534064.BSE Alliance Integrated Metaliks Limited 20230327 0 33.03 35.99 33.03 34.52 58386 34.52 up up correct
534076.BSE RHI Magnesita India Limited 20230327 0 591.2 608.75 583.35 588.35 14989 588.35 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230327 0 1478.6 1494.4 1471.9 1483.75 7151 1483.75 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230327 0 152.1 152.9 146.15 149.35 28597 149.35 down down correct
534190.BSE Olympic Cards Limited 20230327 0 2.66 2.92 2.66 2.92 146 2.92 up up correct
534309.BSE NBCC (India) Limited 20230327 0 33.04 33.26 31.73 32.08 1251783 32.08 down up incorrect
534312.BSE MT Educare Limited 20230327 0 4.48 4.48 4.06 4.1 19039 4.1 down down correct
534328.BSE Hexa Tradex Limited 20230327 0 146.45 149.95 146.35 147.85 1511 147.85 up down incorrect
534338.BSE Max Heights Infrastructure Limited 20230327 0 94.95 94.95 91 93.84 17388 93.84 down up incorrect
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230327 0 62.98 62.98 61 61.06 11657 61.06 down down correct
534392.BSE Vardhman Special Steels Limited 20230327 0 388.45 397.15 379.6 380.95 8900 380.95 down down correct
534425.BSE Speciality Restaurants Limited 20230327 0 214.75 214.75 207.6 209.7 2430 209.7 down up incorrect
534532.BSE Lypsa Gems & Jewellery Limited 20230327 0 4.06 4.1 3.8 3.85 19590 3.85 down down correct
534535.BSE Bio Green Papers Limited 20230327 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230327 0 36 36 33.72 33.91 462850 33.91 down down correct
534598.BSE S. E. Power Limited 20230327 0 13.09 13.09 12.55 12.8 1543 12.8 down down correct
534600.BSE JTL Infra Limited 20230327 0 302.4 308.7 292.35 294.35 8799 294.35 down down correct
534612.BSE Advance Metering Technology Limited 20230327 0 18.09 18.09 17 17.09 6260 17.09 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230327 0 17.89 18.23 16.65 16.81 20479 16.81 down down correct
534618.BSE Sangam Renewables Limited 20230327 0 766.6 777.7 725.15 761.45 59140 761.45 down down correct
534623.BSE Jupiter Infomedia Limited 20230327 0 18.1 18.1 16.3 17.53 49313 17.53 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230327 0 6.06 6.34 5.89 5.89 132205 5.89 down up incorrect
534680.BSE SRG Housing Finance Limited 20230327 0 152.5 152.75 139.1 143.9 1703 143.9 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230327 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230327 0 1.08 1.13 1.03 1.13 33003 1.13 up up correct
534732.BSE Intellivate Capital Advisors Limited 20230327 0 16.77 17.6 16.51 17.3 29347 17.3 up up correct
534733.BSE Supremex Shine Steels Limited 20230327 0 5.78 5.78 5.26 5.48 262474 5.48 down down correct
534742.BSE Zuari Agro Chemicals Limited 20230327 0 123.55 123.55 117 117.35 2883 117.35 down down correct
534748.BSE Steel Exchange India Limited 20230327 0 13.9 13.91 13.22 13.62 155182 13.62 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230327 0 0.56 0.56 0.46 0.46 184995 0.46 down up incorrect
534758.BSE Cigniti Technologies Limited 20230327 0 765.05 768.2 721.05 731.6 17206 731.6 down up incorrect
534796.BSE CDG Petchem Limited 20230327 0 16.14 16.14 16.14 16.14 5 16.14
534809.BSE PC Jeweller Limited 20230327 0 27.35 27.87 26.59 26.59 308182 26.59 down down correct
534816.BSE Indus Towers Limited 20230327 0 148 151.7 147.1 148.35 226756 148.35 up up correct
534976.BSE V-Mart Retail Limited 20230327 0 2258.2 2262.65 2192.45 2209.35 1083 2209.35 down down correct
535204.BSE Mukta Agriculture Limited 20230327 0 3.89 3.89 3.5 3.5 29467 3.5 down up incorrect
535205.BSE Mystic Electronics Limited 20230327 0 3.4 3.45 3.23 3.23 48022 3.23 down up incorrect
535279.BSE Bothra Metals and Alloys Limited 20230327 0 3.05 3.05 3.05 3.05 0 3.05
535322.BSE Repco Home Finance Limited 20230327 0 173.1 174.55 168.5 171.2 19887 171.2 down down correct
535601.BSE Sreeleathers Limited 20230327 0 167 167.7 164.8 165.9 715 165.9 down down correct
535602.BSE Sharda Motor Industries Limited 20230327 0 614.95 614.95 572.6 574.6 1817 574.6 down down correct
535620.BSE Binny Mills Limited 20230327 0 88 93.76 88 89.11 115 89.11 up up correct
535621.BSE S V Global Mill Limited 20230327 0 46 46 45.5 45.58 60 45.58 down down correct
535648.BSE Just Dial Limited 20230327 0 586 591.55 573.95 580.55 7215 580.55 down down correct
535657.BSE ObjectOne Information Systems Limited 20230327 0 13.75 14.58 13.22 13.95 14591 13.95 up up correct
535667.BSE India Finsec Limited 20230327 0 22 23.1 21.25 21.4 10940 21.4 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230327 0 27.6 28.87 27 27.51 6708 27.51 down down correct
535754.BSE Orient Cement Limited 20230327 0 111 112.55 108.05 108.85 41487 108.85 down up incorrect
535789.BSE Indiabulls Housing Finance Limited 20230327 0 96.05 96.05 92.5 92.95 1421794 92.95 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230327 0 5.25 5.47 5.13 5.13 38535 5.13 down up incorrect
536565.BSE Trimurthi Limited 20230327 0 8.75 8.75 8.75 8.75 373 8.75
536672.BSE VCU Data Management Limited 20230327 0 5.98 6 5.39 5.67 57754 5.67 down down correct
536738.BSE Stellar Capital Services Limited 20230327 0 3.65 3.65 3.65 3.65 0 3.65
536751.BSE Five X Tradecom Limited 20230327 0 0.65 0.65 0.6 0.6 11882 0.6 down down correct
536773.BSE Jindal Poly Investment and Finance Company Limited 20230327 0 484.65 484.65 442.05 449.1 736 449.1 down up incorrect
536868.BSE Integra Telecommunication & Software Limited 20230327 0 9.9 10.85 9.5 9.54 39815 9.54 down up incorrect
536965.BSE B. P. Capital Limited 20230327 0 7.08 7.08 7.08 7.08 0 7.08
537069.BSE Arnold Holdings Ltd 20230327 0 25.15 25.2 22.85 23.53 114843 23.53 down down correct
537092.BSE Modex International Securities Limited 20230327 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230327 0 138.25 143.9 138.25 139.25 1383 139.25 up up correct
537536.BSE Denis Chem Lab Limited 20230327 0 64.59 68.05 62.71 65.64 6442 65.64 up up correct
537582.BSE Unishire Urban Infra Limited 20230327 0 1.65 1.65 1.63 1.63 50000 1.63 down down correct
537669.BSE Laxmipati Engineering Works Limited 20230327 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230327 0 143.85 144 140.1 140.9 1250 140.9 down down correct
537785.BSE Race Eco Chain Limited 20230327 0 195 195 179.95 179.95 18750 179.95 down down correct
537820.BSE Viji Finance Limited 20230327 0 2.29 2.29 2.18 2.18 22741 2.18 down down correct
538081.BSE Haria Apparels Limited 20230327 0 4.2 4.25 3.9 4.21 4382 4.21 up up correct
538092.BSE Joonktollee Tea & Industries Limited 20230327 0 70 78 68 73.59 8395 73.59 up up correct
538119.BSE R & B Denims Limited 20230327 0 15.7 15.94 15.25 15.77 96746 15.77 up up correct
538180.BSE Gold Line International Finvest Limited 20230327 0 0.45 0.47 0.45 0.47 457147 0.47 up up correct
538212.BSE Sharp Investments Limited 20230327 0 1.15 1.16 0.9 1 580859 1 down down correct
538268.BSE Wonderla Holidays Limited 20230327 0 390.05 397.6 383 387.45 6564 387.45 down down correct
538402.BSE SPS Finquest Limited 20230327 0 89 89 89 89 0 89
538432.BSE Divinus Fabrics Limited 20230327 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230327 0 0.5 0.52 0.5 0.52 5500 0.52 up up correct
538446.BSE Moneyboxx Finance Limited 20230327 0 159.35 159.5 154.6 156.3 3427 156.3 down down correct
538452.BSE Quasar India Limited 20230327 0 14.03 14.03 14.03 14.03 30554 14.03
538464.BSE Thirani Projects Ltd. 20230327 0 2.14 2.14 2.04 2.04 504 2.04 down up incorrect
538476.BSE Capital Trade Links Limited 20230327 0 27 27.1 25.35 26.64 68967 26.64 down down correct
538537.BSE Omansh Enterprises Limited 20230327 0 0.73 0.73 0.73 0.73 14427 0.73
538539.BSE J. Taparia Projects Limited 20230327 0 7.96 7.98 7.96 7.98 18566 7.98 up up correct
538540.BSE Ramchandra Leasing and Finance Limited 20230327 0 0.93 0.93 0.88 0.88 53165 0.88 down down correct
538564.BSE James Warren Tea Limited 20230327 0 233 247 232.75 232.95 1524 232.95 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230327 0 405.3 406.25 394.4 403.5 3265 403.5 down down correct
538597.BSE TTI Enterprise Limited 20230327 0 11.35 11.89 11.3 11.82 8002 11.82 up up correct
538598.BSE Vishal Fabrics Limited 20230327 0 20.4 20.4 16.6 16.92 60777 16.92 down down correct
538607.BSE Toyam Industries Limited 20230327 0 12.19 12.25 11.33 11.33 6070147 11.33 down down correct
538611.BSE Real Touch Finance Limited 20230327 0 37.71 38.9 37.71 38.9 5 38.9 up down incorrect
538635.BSE Snowman Logistics Limited 20230327 0 32.84 32.86 30.8 31.07 65367 31.07 down down correct
538647.BSE Purshottam Investofin Limited 20230327 0 21.22 22.28 21.22 21.27 23 21.27 up up correct
538653.BSE Ejecta Marketing Limited 20230327 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230327 0 458.55 458.6 452.4 455.4 5813 455.4 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230327 0 36.6 36.6 33.51 33.65 112 33.65 down down correct
538708.BSE Econo Trade (India) Limited 20230327 0 8.25 8.25 7.16 7.32 1212 7.32 down down correct
538713.BSE Atishay Limited 20230327 0 26.03 29 26.02 27.94 12748 27.94 up down incorrect
538714.BSE Suchitra Finance & Trading Company Limited 20230327 0 40.3 42 37.06 38.11 1170 38.11 down up incorrect
538715.BSE Dhabriya Polywood Limited 20230327 0 121.45 124.95 116.5 121 3526 121 down up incorrect
538716.BSE Aryaman Capital Markets Limited 20230327 0 64.99 64.99 64.99 64.99 0 64.99
538730.BSE PDS Multinational Fashions Limited 20230327 0 335.05 338.3 331 335.15 2488 335.15 up up correct
538732.BSE Vibrant Global Capital Limited 20230327 0 52 52 46.3 48.6 1560 48.6 down up incorrect
538734.BSE Ceinsys Tech Limited 20230327 0 135 135 126.05 133.3 62 133.3 down down correct
538770.BSE Crane Infrastructure Limited 20230327 0 13.47 13.47 10.76 11.49 4591 11.49 down down correct
538772.BSE Niyogin Fintech Limited 20230327 0 32.49 32.49 30.34 30.52 31226 30.52 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230327 0 14.53 14.53 13.2 13.31 35060 13.31 down down correct
538787.BSE Goenka Business & Finance Limited 20230327 0 7.2 7.34 6.68 6.89 13395 6.89 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230327 0 260 266.95 257.15 264.3 147 264.3 up down incorrect
538812.BSE Aanchal Ispat Limited 20230327 0 13.44 13.44 12.5 12.99 12126 12.99 down down correct
538817.BSE Captain Pipes Limited 20230327 0 22.25 22.25 22.25 22.25 15000 22.25
538833.BSE Anubhav Infrastructure Limited 20230327 0 11.99 11.99 11.99 11.99 1412 11.99
538835.BSE Intellect Design Arena Limited 20230327 0 405 411.35 397.6 398.35 20436 398.35 down down correct
538836.BSE Monte Carlo Fashions Limited 20230327 0 600.15 619.05 597.85 604.15 750 604.15 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230327 0 50.3 52 48.78 49.81 6367 49.81 down down correct
538890.BSE M.K. Exim (India) Limited 20230327 0 84.99 84.99 80 80.69 26740 80.69 down down correct
538891.BSE Magellanic Cloud Limited 20230327 0 182 189.45 172.05 184.95 354587 184.95 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230327 0 191.05 193.9 188.3 189.9 274 189.9 down down correct
538922.BSE Cosyn Limited 20230327 0 19.49 19.49 18.01 19.02 3464 19.02 down down correct
538943.BSE Sonal Mercantile Limited 20230327 0 76.75 83 76 76.72 377 76.72 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230327 0 1.77 2.02 1.77 1.99 7700 1.99 up down incorrect
538961.BSE Genus Paper & Boards Limited 20230327 0 13.55 13.84 13.1 13.14 32472 13.14 down down correct
538962.BSE Minda Corporation Limited 20230327 0 207.1 216.85 207.1 214.55 144720 214.55 up up correct
538964.BSE Mercury Laboratories Limited 20230327 0 588.95 589.9 560 560 168 560 down down correct
538979.BSE Greenlam Industries Limited 20230327 0 308.2 309.65 299.05 303.1 2546 303.1 down down correct
538987.BSE Talbros Engineering Limited 20230327 0 469.7 469.7 451 454.8 806 454.8 down down correct
539006.BSE PTC Industries Limited 20230327 0 2352.05 2399.95 2321.05 2329.05 1706 2329.05 down down correct
539009.BSE GBL Industries Limited 20230327 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230327 0 0.96 0.96 0.92 0.92 0 0.92 down down correct
539016.BSE Neil Industries Limited 20230327 0 6.9 6.9 6.9 6.9 259 6.9
539017.BSE Star Housing Finance Limited 20230327 0 52.85 52.85 48.51 49.93 182680 49.93 down down correct
539032.BSE Fraser and Company Limited 20230327 0 6.67 6.8 6.34 6.34 37279 6.34 down down correct
539041.BSE SVP Housing Limited 20230327 0 40 40 40 40 20000 40
539042.BSE AGI Infra Limited 20230327 0 508.65 508.65 465 471.7 8846 471.7 down down correct
539043.BSE BKM Industries Limited 20230327 0 0.83 0.9 0.83 0.86 60 0.86 up down incorrect
539045.BSE Manaksia Aluminium Company Limited 20230327 0 20.7 21.45 20.3 20.61 15469 20.61 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230327 0 14.6 16.3 14.2 14.64 89387 14.64 up up correct
539113.BSE Paul Merchants Limited 20230327 0 1205 1236 1177.85 1188.4 532 1188.4 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230327 0 16.1 16.1 16.1 16.1 1 16.1
539118.BSE VRL Logistics Limited 20230327 0 639.2 648.6 630.1 636.6 6001 636.6 down up incorrect
539126.BSE MEP Infrastructure Developers Limited 20230327 0 13.45 13.85 13.06 13.15 99825 13.15 down down correct
539132.BSE Vegetable Products Limited 20230327 0 34.29 35.68 32.9 34.86 3064 34.86 up up correct
539141.BSE UFO Moviez India Limited 20230327 0 68 68.61 58 59.7 117928 59.7 down down correct
539148.BSE Shivalik Rasayan Limited 20230327 0 670.95 677.3 656 657 765 657 down down correct
539150.BSE PNC Infratech Limited 20230327 0 276.2 279.05 261.25 265.4 20973 265.4 down up incorrect
539151.BSE Arfin India Limited 20230327 0 21.19 21.19 19.99 20.31 19114 20.31 down down correct
539174.BSE Helpage Finlease Limited 20230327 0 16.5 16.5 16.5 16.5 0 16.5
539176.BSE Hawa Engineers Limited 20230327 0 74.95 74.95 68 68.44 4096 68.44 down down correct
539195.BSE POCL Enterprises Limited 20230327 0 119.45 121 114 115.2 5491 115.2 down down correct
539196.BSE Amba Enterprises Limited 20230327 0 50.45 51.75 48 50.14 36634 50.14 down down correct
539197.BSE Devhari Exports (India) Limited 20230327 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230327 0 4.22 4.43 4.07 4.21 14811 4.21 down down correct
539217.BSE Srestha Finvest Limited 20230327 0 1.09 1.1 1.06 1.07 101261 1.07 down down correct
539219.BSE Mauria Udyog Limited 20230327 0 5.23 5.38 5.03 5.04 31184 5.04 down down correct
539221.BSE Sportking India Limited 20230327 0 658 672.25 648 655.65 2592 655.65 down down correct
539222.BSE VMV Holidays Limited 20230327 0 100 109.83 92.15 98.85 55800 98.85 down down correct
539223.BSE Ambition Mica Limited 20230327 0 5.99 5.99 5.45 5.45 4907 5.45 down down correct
539227.BSE Loyal Equipments Limited 20230327 0 57 59.5 57 58.51 4675 58.51 up up correct
539228.BSE Gala Global Products Limited 20230327 0 6.99 6.99 6.5 6.52 144741 6.52 down down correct
539229.BSE Majestic Research Services and Solutions Limited 20230327 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230327 0 28.53 28.9 27.46 27.55 7140 27.55 down down correct
539252.BSE Shyam Century Ferrous Limited 20230327 0 17.29 17.59 16.96 17.04 15456 17.04 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230327 0 20.8 20.8 18.5 20.21 4915 20.21 down down correct
539275.BSE Mangalam Seeds Limited 20230327 0 172 173.4 162 162.45 3619 162.45 down down correct
539276.BSE Kaya Limited 20230327 0 259.3 265 249 253.9 1422 253.9 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230327 0 4.04 4.15 3.84 3.87 194365 3.87 down down correct
539289.BSE Majesco Limited 20230327 0 104.9 104.9 100.15 100.95 3269 100.95 down down correct
539290.BSE Oswal Greentech Limited 20230327 0 18.88 18.88 17.21 18.19 66193 18.19 down down correct
539300.BSE A.K. Spintex Limited 20230327 0 82 84.5 78.06 84.03 17622 84.03 up down incorrect
539301.BSE Arvind SmartSpaces Limited 20230327 0 255.85 259 244.7 250.95 3630 250.95 down up incorrect
539302.BSE Power Mech Projects Limited 20230327 0 2315.05 2317.95 2250.05 2281.6 4618 2281.6 down down correct
539309.BSE Rama Steel Tubes Limited 20230327 0 28.68 29.19 27.05 28.79 208774 28.79 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230327 0 79.14 79.42 73.75 75.18 7345 75.18 down down correct
539332.BSE Navkar Corporation Limited 20230327 0 45.39 53.79 44.45 53.79 316376 53.79 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230327 0 3.45 3.45 3.19 3.19 99504 3.19 down down correct
539353.BSE Sal Automotive Limited 20230327 0 240.05 269.9 240.05 256.15 183 256.15 up up correct
539354.BSE Polyspin Exports Limited 20230327 0 49.05 51.5 47 47.44 2708 47.44 down up incorrect
539363.BSE Sri Krishna Constructions (India) Limited 20230327 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230327 0 15.75 15.75 15.7 15.7 28 15.7 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230327 0 118.05 121.2 116 119.3 1176 119.3 up up correct
539400.BSE Mallcom (India) Limited 20230327 0 724 761.9 724 728.9 1265 728.9 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230327 0 59 59 55.75 55.94 71779 55.94 down down correct
539408.BSE Kuber Udyog Limited 20230327 0 1.11 1.11 1.11 1.11 0 1.11
539428.BSE Tejnaksh Healthcare Limited 20230327 0 72 72 58.99 63.82 28656 63.82 down down correct
539447.BSE Beardsell Limited 20230327 0 20.44 20.44 19 19.08 9634 19.08 down down correct
539448.BSE InterGlobe Aviation Limited 20230327 0 1884.95 1884.95 1826.1 1833.85 9626 1833.85 down down correct
539450.BSE S H Kelkar and Company Limited 20230327 0 88.6 88.6 81.9 83 90811 83 down up incorrect
539455.BSE Aryavan Enterprise Limited 20230327 0 23.99 23.99 23.99 23.99 7940 23.99
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230327 0 1.03 1.03 0.92 0.93 4077583 0.93 down down correct
539479.BSE GTV Engineering Limited 20230327 0 229.4 236 216 226.45 2266 226.45 down down correct
539518.BSE Uday Jewellery Industries Limited 20230327 0 89.5 89.75 80 81.8 19166 81.8 down down correct
539525.BSE Navketan Merchants Limited 20230327 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230327 0 442.8 457 410.05 419.35 80 419.35 down down correct
539542.BSE Lux Industries Limited 20230327 0 1238.15 1238.15 1186.05 1192.2 4661 1192.2 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230327 0 745 752.8 724.9 744.6 16251 744.6 down down correct
539562.BSE Kayel Securities Ltd 20230327 0 31.55 31.55 29.25 29.34 56054 29.34 down down correct
539593.BSE Shivansh Finserve Limited 20230327 0 2.83 3.11 2.83 3.03 2125 3.03 up up correct
539594.BSE Mishtann Foods Limited 20230327 0 7.79 7.84 7.4 7.51 1638603 7.51 down up incorrect
539636.BSE Precision Camshafts Limited 20230327 0 96 98.13 93.35 93.83 11375 93.83 down down correct
539658.BSE TeamLease Services Limited 20230327 0 2310.05 2310.05 2274 2289.95 432 2289.95 down down correct
539659.BSE Vidli Restaurants Limited 20230327 0 38.99 38.99 36 36 291 36 down down correct
539660.BSE Best Agrolife Limited 20230327 0 1070.05 1074.65 1026.9 1038.3 3358 1038.3 down down correct
539661.BSE Ace Men Engg Works Limited 20230327 0 65.95 65.95 63.95 65 502 65 down down correct
539678.BSE Quick Heal Technologies Limited 20230327 0 138.7 139.25 133.5 134.4 11431 134.4 down down correct
539679.BSE Kapil Raj Finance Limited 20230327 0 17.38 18.24 16.52 18.24 3644 18.24 up up correct
539686.BSE K.P. Energy Limited 20230327 0 154.8 154.8 143.05 145.95 101527 145.95 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230327 0 826.6 880 800 817.4 6639 817.4 down up incorrect
539742.BSE Simbhaoli Sugars Limited 20230327 0 20.39 20.39 18.89 19.27 8744 19.27 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230327 0 3.79 3.79 3.79 3.79 197 3.79
539785.BSE Pudumjee Paper Products Limited 20230327 0 37.7 38.69 36 36.72 32538 36.72 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230327 0 265 265 257 257.65 2867 257.65 down up incorrect
539798.BSE Umiya Tubes Limited 20230327 0 6.77 6.77 6.22 6.76 3220 6.76 down down correct
539799.BSE Bharat Wire Ropes Limited 20230327 0 127.99 143.8 127.1 141.32 345880 141.32 up up correct
539800.BSE Chd Chemicals Limited 20230327 0 5.27 5.27 5.01 5.01 4120 5.01 down down correct
539807.BSE Infibeam Avenues Limited 20230327 0 13.71 14.16 13.38 13.57 1417761 13.57 down down correct
539814.BSE Le Lavoir Limited 20230327 0 46.2 49.45 45.2 46.74 32588 46.74 up down incorrect
539835.BSE Superior Finlease Limited 20230327 0 1.4 1.6 1.4 1.6 24963 1.6 up down incorrect
539837.BSE Raghav Productivity Enhancers Limited 20230327 0 875 875 842.4 850.6 2238 850.6 down down correct
539841.BSE Lancer Container Lines Limited 20230327 0 153.35 154.55 146.3 151.45 9870 151.45 down down correct
539871.BSE Thyrocare Technologies Limited 20230327 0 435.45 459.5 421.1 424.5 19131 424.5 down up incorrect
539874.BSE Ujjivan Financial Services Limited 20230327 0 241.85 241.85 233.2 237 99508 237 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230327 0 1700 1700 1656 1665.55 234 1665.55 down down correct
539884.BSE Darshan Orna Limited 20230327 0 3.17 3.17 2.58 2.93 54861 2.93 down down correct
539894.BSE Madhav Infra Projects Ltd 20230327 0 3.75 3.83 3.75 3.78 209727 3.78 up up correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230327 0 8.2 8.55 7.96 8.04 79662 8.04 down down correct
539956.BSE TAAL Enterprises Limited 20230327 0 1639.4 1639.4 1571 1588.8 1269 1588.8 down down correct
539963.BSE Zeal Aqua Limited 20230327 0 7.1 7.1 6.64 6.76 94803 6.76 down down correct
539978.BSE Quess Corp Limited 20230327 0 340 348 340 344.3 8811 344.3 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230327 0 1556 1598 1525 1551.85 44 1551.85 down down correct
539986.BSE Commercial Syn Bags Limited 20230327 0 89 89.95 82.3 85.08 30612 85.08 down down correct
540047.BSE Dilip Buildcon Limited 20230327 0 181.05 183.3 174.6 175.25 43527 175.25 down down correct
540048.BSE S.P. Apparels Limited 20230327 0 324.3 330.2 324 326.1 731 326.1 up up correct
540064.BSE Future Retail Limited 20230327 0 2.25 2.34 2.16 2.34 683587 2.34 up up correct
540073.BSE BLS International Services Limited 20230327 0 153.15 153.6 150.5 151.2 28859 151.2 down down correct
540078.BSE Mitsu Chem Plast Limited 20230327 0 149.9 150 136.45 138.3 22847 138.3 down up incorrect
540083.BSE TV Vision Limited 20230327 0 2.45 2.5 2.41 2.5 388 2.5 up up correct
540108.BSE Tiaan Consumer Limited 20230327 0 3.41 3.84 3.2 3.26 10229 3.26 down down correct
540124.BSE G N A Axles Limited 20230327 0 830.05 842.1 804.15 812.4 3257 812.4 down down correct
540143.BSE Sagarsoft (India) Limited 20230327 0 137.5 141 136.1 137.65 1554 137.65 up up correct
540145.BSE Valiant Organics Limited 20230327 0 455.05 465.95 421.75 427.9 34054 427.9 down up incorrect
540146.BSE Aditya Consumer Marketing Limited 20230327 0 47 47 47 47 5000 47
540147.BSE Shashijit Infraprojects Limited 20230327 0 40.17 42 40.14 40.14 2706 40.14 down down correct
540173.BSE PNB Housing Finance Limited 20230327 0 498 498 464 466.85 76585 466.85 down down correct
540203.BSE Sheela Foam Limited 20230327 0 1049.95 1049.95 985.25 995.25 2134 995.25 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230327 0 13.24 13.97 12.8 13.29 15590 13.29 up up correct
540212.BSE TCI Express Limited 20230327 0 1450.1 1483.3 1450.1 1473.55 726 1473.55 up up correct
540222.BSE Laurus Labs Limited 20230327 0 299.95 301.65 295 298.4 68421 298.4 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230327 0 56.75 59.41 54.46 56.87 26818 56.87 up down incorrect
540311.BSE Jitf Infralogistics Ltd 20230327 0 88.61 88.62 83.03 84.9 6244 84.9 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230327 0 4.67 4.67 4.67 4.67 43964 4.67
540366.BSE Music Broadcast Limited 20230327 0 10.72 10.76 10.1 10.13 349609 10.13 down up incorrect
540376.BSE Avenue Supermarts Limited 20230327 0 3359.05 3368.25 3301.25 3306.3 20987 3306.3 down down correct
540401.BSE Maximus International Limited 20230327 0 12.66 12.98 11.5 11.68 232919 11.68 down down correct
540403.BSE CL Educate Limited 20230327 0 53.5 54.11 49.6 50.01 12055 50.01 down down correct
540405.BSE Oceanic Foods Limited 20230327 0 25.05 26.14 25.05 26.14 0 26.14 up up correct
540497.BSE S Chand and Company Limited 20230327 0 221.6 221.6 214.5 215 11259 215 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230327 0 42.33 42.7 40.86 41.13 603944 41.13 down down correct
540544.BSE PSP Projects Limited 20230327 0 665 679 665 672.7 7928 672.7 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230327 0 12.55 13.25 12.3 12.95 8754 12.95 up up correct
540575.BSE Star Cement Limited 20230327 0 113.05 116.85 110.25 110.6 10567 110.6 down down correct
540590.BSE Riddhi Corporate Services Limited 20230327 0 245 245 235.15 235.3 637 235.3 down down correct
540595.BSE Tejas Networks Limited 20230327 0 577.3 578.5 565.05 566.75 28259 566.75 down down correct
540596.BSE Eris Lifesciences Limited 20230327 0 561.45 572.45 561.45 569.9 504 569.9 up up correct
540615.BSE 7NR Retail Limited 20230327 0 0.64 0.64 0.6 0.6 782188 0.6 down down correct
540642.BSE Salasar Techno Engineering Limited 20230327 0 40.21 40.21 36.25 36.6 38855 36.6 down down correct
540648.BSE Palash Securities Limited 20230327 0 99.9 99.9 91.15 98.7 2526 98.7 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230327 0 421.6 421.8 401.3 406.15 2146 406.15 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230327 0 318 318 286.95 292.05 3170 292.05 down up incorrect
540651.BSE Jigar Cables Limited 20230327 0 25.1 25.1 25.1 25.1 0 25.1
540653.BSE Sintex Plastics Technology Limited 20230327 0 2.05 2.06 1.97 1.97 846064 1.97 down down correct
540673.BSE SIS Limited 20230327 0 347.95 349.55 337.2 339.4 1158 339.4 down down correct
540678.BSE Cochin Shipyard Limited 20230327 0 432.6 434.25 411 416.55 27055 416.55 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230327 0 525.35 525.85 509.75 513.1 216 513.1 down up incorrect
540680.BSE KIOCL Limited 20230327 0 174.95 176.35 167.3 168.8 4020 168.8 down down correct
540686.BSE Smruthi Organics Limited 20230327 0 140.9 140.9 128 132.65 5123 132.65 down down correct
540692.BSE Apex Frozen Foods Limited 20230327 0 200 200 188.5 189.4 12931 189.4 down down correct
540702.BSE Lasa Supergenerics Limited 20230327 0 19.69 20.5 18.25 18.38 52139 18.38 down down correct
540704.BSE Matrimony.com Limited 20230327 0 501 536 501 511.1 5854 511.1 up up correct
540709.BSE Reliance Home Finance Limited 20230327 0 2.55 2.61 2.4 2.49 661428 2.49 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230327 0 117.05 119.05 110.7 112.6 20656 112.6 down down correct
540715.BSE Sagar Diamonds Limited 20230327 0 58.98 58.98 58.98 58.98 3000 58.98
540716.BSE ICICI Lombard General Insurance Company Limited 20230327 0 1065.05 1084 1065.05 1074.15 15854 1074.15 up up correct
540719.BSE SBI Life Insurance Company Limited 20230327 0 1100.05 1116 1095.15 1098.2 15162 1098.2 down down correct
540724.BSE Prataap Snacks Limited 20230327 0 662 684.15 662 677.05 3554 677.05 up up correct
540726.BSE Trident Texofab Limited 20230327 0 61.95 61.95 56.25 57.3 13142 57.3 down down correct
540730.BSE Mehai Technology Limited 20230327 0 16.33 16.81 15.58 16.81 117259 16.81 up up correct
540735.BSE IRIS Business Services Limited 20230327 0 70.25 71.6 70 70.4 2760 70.4 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230327 0 236.95 244.05 233 238.45 4364 238.45 up up correct
540743.BSE Godrej Agrovet Limited 20230327 0 415.65 415.65 395.35 399.6 13446 399.6 down up incorrect
540749.BSE MAS Financial Services Limited 20230327 0 795.5 803.95 784.3 790.55 1074 790.55 down down correct
540750.BSE Indian Energy Exchange Limited 20230327 0 142.15 143 133.55 134.1 939986 134.1 down down correct
540755.BSE General Insurance Corporation of India 20230327 0 134.35 134.35 132.05 132.4 47153 132.4 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230327 0 11.42 11.42 11.42 11.42 0 11.42
540757.BSE Sheetal Cool Products Limited 20230327 0 538.95 538.95 520.6 525.15 5502 525.15 down down correct
540768.BSE Mahindra Logistics Limited 20230327 0 359.8 367.5 353.5 355.4 9592 355.4 down down correct
540769.BSE The New India Assurance Company Limited 20230327 0 100.25 100.75 98 98.3 7104 98.3 down down correct
540775.BSE Khadim India Ltd 20230327 0 194.7 195.95 193.3 194.3 1467 194.3 down down correct
540776.BSE 5paisa Capital Ltd. 20230327 0 320 320 278.05 280.35 936 280.35 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230327 0 490 499.3 487.8 492.55 118959 492.55 up up correct
540782.BSE Sanghvi Brands Ltd 20230327 0 21.85 24.1 21.85 24.1 9000 24.1 up down incorrect
540789.BSE Diligent Media Corporation Limited 20230327 0 2.45 2.56 2.28 2.28 32729 2.28 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230327 0 117.5 117.5 117.5 117.5 41 117.5
540797.BSE Shalby Ltd. 20230327 0 120.7 120.7 115.3 116.65 5874 116.65 down down correct
540798.BSE Future Supply Chain Solutions Ltd. 20230327 0 14.59 14.59 13.21 13.24 26853 13.24 down down correct
540809.BSE Mrc Exim Ltd. 20230327 0 46.66 51.45 46.66 46.66 56098 46.66
540824.BSE Astron Paper & Board Mill Ltd. 20230327 0 21.3 21.3 19.65 19.88 31108 19.88 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230327 0 276.5 276.5 262.5 262.85 7657 262.85 down down correct
540901.BSE Praxis Home Retail Ltd. 20230327 0 17.79 19.2 17 17.77 10284 17.77 down up incorrect
540902.BSE Amber Enterprises India Ltd. 20230327 0 1814.95 1835 1762.25 1790.8 7192 1790.8 down down correct
540937.BSE Medico Remedies Ltd 20230327 0 84.6 84.6 78.75 79.7 5829 79.7 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230327 0 18 18.4 17.3 17.71 112383 17.71 down down correct
540975.BSE Aster DM Healthcare Ltd 20230327 0 234.15 239.55 234.15 236.85 5403 236.85 up up correct
540980.BSE The Yamuna Syndicate Limited 20230327 0 10877.5 10900 10877.5 10877.5 22 10877.5
541019.BSE H.G. Infra Engineering Limited 20230327 0 775.3 781 752.5 769 17384 769 down up incorrect
541083.BSE Inflame Appliances Limited 20230327 0 401.5 410 380 387.25 22500 387.25 down down correct
541096.BSE Bharat Parenterals Limited 20230327 0 327 335 326.05 331.5 171 331.5 up up correct
541143.BSE Bharat Dynamics Limited 20230327 0 899 906.95 889.7 900 17562 900 up up correct
541144.BSE Active Clothing Co Limited 20230327 0 36.1 37.8 35.65 37.8 1051 37.8 up up correct
541153.BSE Bandhan Bank Limited 20230327 0 203.1 205.6 196.75 197.75 364981 197.75 down down correct
541163.BSE Sandhar Technologies Limited 20230327 0 212.25 212.25 209.3 210.85 2161 210.85 down up incorrect
541195.BSE Mishra Dhatu Nigam Limited 20230327 0 177.5 180.35 172.8 173.85 60486 173.85 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230327 0 54.85 54.85 51.45 53.18 129346 53.18 down down correct
541233.BSE Lemon Tree Hotels Limited 20230327 0 74.06 74.55 72.85 73.76 600821 73.76 down down correct
541269.BSE Chemfab Alkalis Limited 20230327 0 224.8 226.1 216.65 218.75 4208 218.75 down up incorrect
541301.BSE Orient Electric Limited 20230327 0 260 267.55 260 262.55 8387 262.55 up up correct
541336.BSE IndoStar Capital Finance Limited 20230327 0 120.15 120.15 114.15 114.15 11745 114.15 down down correct
541352.BSE Megastar Foods Limited 20230327 0 212.65 213 200.1 202.25 1103 202.25 down up incorrect
541400.BSE ZIM Laboratories Limited 20230327 0 76 77.65 72.6 73.53 1210 73.53 down down correct
541450.BSE Adani Green Energy Limited 20230327 0 1060 1076 978.5 984.7 1230834 984.7 down up incorrect
541540.BSE Solara Active Pharma Sciences Limited 20230327 0 355.2 361.25 342.4 344.9 15498 344.9 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230327 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230327 0 0.75 0.76 0.72 0.75 44870 0.75
541556.BSE RITES Limited 20230327 0 349.45 353.05 343.3 345 19797 345 down down correct
541557.BSE Fine Organic Industries Limited 20230327 0 4277.0498 4299.1499 4172.6499 4204.5498 3994 4204.5498 down down correct
541627.BSE Hi-Tech Winding Systems Limited 20230327 0 2.05 2.05 1.95 1.95 0 1.95 down up incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230327 0 43 45.5 43 44.75 41851 44.75 up up correct
541700.BSE TCNS Clothing Co. Limited 20230327 0 451.45 451.45 430.75 436.15 1142 436.15 down down correct
541770.BSE CreditAccess Grameen Limited 20230327 0 901 934.95 891.05 897.75 2787 897.75 down up incorrect
541929.BSE Synergy Green Industries Limited 20230327 0 116.05 122.1 116.05 119.55 1561 119.55 up up correct
541956.BSE Ircon International Limited 20230327 0 53.18 53.48 52.6 52.83 255856 52.83 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230327 0 475 478 468.1 474.5 386 474.5 down up incorrect
541974.BSE Manorama Industries Limited 20230327 0 1071 1071 1016.95 1048.15 540 1048.15 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230327 0 410.05 414.95 400.1 404.3 27029 404.3 down down correct
542012.BSE A-1 Acid Limited 20230327 0 347.75 360 332 339.7 64686 339.7 down down correct
542013.BSE Dolfin Rubbers Limited 20230327 0 125.65 126.3 123.65 126.25 696 126.25 up up correct
542019.BSE Shubham Polyspin Limited 20230327 0 16.79 16.95 15.35 15.35 45791 15.35 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230327 0 320.25 320.25 313.1 314.95 2367 314.95 down down correct
542206.BSE Nivaka Fashions Limited 20230327 0 3.1 3.1 2.98 2.98 10251 2.98 down down correct
542231.BSE Nila Spaces Limited 20230327 0 2.68 2.94 2.62 2.91 415406 2.91 up up correct
542233.BSE Trejhara Solutions Limited 20230327 0 50.1 51.5 48.15 48.86 1076 48.86 down down correct
542333.BSE RPSG Ventures Limited 20230327 0 382.05 384.5 367.25 376.2 11300 376.2 down down correct
542351.BSE Gloster Limited 20230327 0 585 604.8 563.2 569.75 4543 569.75 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230327 0 101 101 90.55 91.25 18222 91.25 down down correct
542383.BSE Ritco Logistics Limited 20230327 0 164.25 164.25 153.75 156 6732 156 down down correct
542399.BSE Chalet Hotels Limited 20230327 0 357.2 369.05 354.25 358.95 12717 358.95 up up correct
542460.BSE The Anup Engineering Limited 20230327 0 960.05 990 952 976.15 1700 976.15 up up correct
542484.BSE Arvind Fashions Limited 20230327 0 286 289.85 279 279.8 12866 279.8 down down correct
542597.BSE MSTC Limited 20230327 0 254.95 256.65 242 244 28326 244 down up incorrect
542602.BSE Embassy Office Parks REIT 20230327 0 319 327 314 314.44 64917 314.44 down down correct
542627.BSE Chandni Machines Limited 20230327 0 16 16 14.12 14.16 3217 14.16 down up incorrect
542649.BSE Rail Vikas Nigam Limited 20230327 0 65.25 67.11 63.7 66.47 957676 66.47 up up correct
542650.BSE Metropolis Healthcare Limited 20230327 0 1176.05 1242 1176.05 1231.9 4608 1231.9 up up correct
542651.BSE KPIT Technologies Limited 20230327 0 887.05 900 866.65 872.15 128224 872.15 down down correct
542655.BSE Vikas Multicorp Limited 20230327 0 3.46 3.55 3.37 3.41 3470380 3.41 down down correct
542665.BSE Neogen Chemicals Limited 20230327 0 1283.7 1288 1266.95 1275.95 475 1275.95 down down correct
542667.BSE White Organic Retail Limited 20230327 0 31.61 31.61 31.61 31.61 5492 31.61
542669.BSE BMW Industries Ltd. 20230327 0 40.38 42.9 32.66 33.27 93985 33.27 down down correct
542670.BSE Artemis Electricals Limited 20230327 0 119.25 123 117.15 121.75 94030 12.175 up up correct
542677.BSE Mahesh Developers Limited 20230327 0 11.4 11.4 11.4 11.4 430 11.4
542684.BSE Prakash Pipes Limited 20230327 0 137.95 142.4 135.25 136.15 5444 136.15 down down correct
542685.BSE Digicontent Limited 20230327 0 14.15 14.6 14.15 14.3 4332 14.3 up up correct
542721.BSE Anand Rayons Ltd. 20230327 0 36.16 37.91 34.28 34.44 645 34.44 down down correct
542725.BSE SBC Exports Ltd. 20230327 0 18.22 18.65 17.76 18.08 644875 18.08 down down correct
542729.BSE DCM Nouvelle Ltd. 20230327 0 131 135 130.05 130.9 9512 130.9 down down correct
542752.BSE Affle India Ltd. 20230327 0 948 952.45 930 934.4 20403 934.4 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230327 0 502 520.2 500.55 502.25 2064 502.25 up down incorrect
542760.BSE Sterling & Wilson Solar Ltd. 20230327 0 309 312.95 303.2 304.8 36197 304.8 down up incorrect
542772.BSE IIFL Wealth Management Ltd. 20230327 0 426 431.95 413.45 425.45 5117 425.45 down up incorrect
542773.BSE IIFL Securities Ltd. 20230327 0 51.08 51.57 48.55 49.88 31379 49.88 down down correct
542774.BSE APM Finvest Ltd. 20230327 0 218 218 214 216.15 9299 216.15 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230327 0 3036.05 3056.05 2950 2960.85 4596 2960.85 down down correct
542850.BSE Goblin India Ltd. 20230327 0 68.01 69.55 68.01 69 10000 69 up up correct
542851.BSE Gensol Engineering Ltd. 20230327 0 1099 1099.45 1090 1099.45 10032 1099.45 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230327 0 14.4 14.67 13.9 13.92 110592 13.92 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230327 0 11.97 11.97 10.45 10.6 1897 10.6 down up incorrect
542867.BSE CSB Bank Ltd. 20230327 0 235.4 238.95 231.95 234.85 15952 234.85 down up incorrect
543282.BSE Niks Technology Limited 20230327 0 305 305 305 305 12000 305
570001.BSE Tata Motors Limited 20230327 0 210.5 211.65 207.05 207.65 64714 207.65 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230327 0 849 849.5 825.2 825.65 2944 825.65 down down correct
590006.BSE Amrutanjan Health Care Limited 20230327 0 603 626.9 603 606.2 2146 606.2 up up correct
590018.BSE Hisar Metal Industries Limited 20230327 0 126.05 128.65 120.1 121.2 4607 121.2 down down correct
590021.BSE Bharat Rasayan Limited 20230327 0 9400 9550 9384.1 9410.5 35 9410.5 up down incorrect
590022.BSE Eastern Silk Industries Limited 20230327 0 2.2 2.25 2.15 2.16 27153 2.16 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230327 0 208.1 211.75 199.9 200.05 30938 200.05 down down correct
590025.BSE Ginni Filaments Limited 20230327 0 19.85 19.85 17.65 18.06 25282 18.06 down up incorrect
590030.BSE Southern Petrochemical Industries Corporation Limited 20230327 0 55.4 55.71 52.55 53.34 186790 53.34 down down correct
590031.BSE De Nora India Limited 20230327 0 861.6 869.5 829.2 861.8 1782 861.8 up up correct
590051.BSE Saksoft Limited 20230327 0 141.45 143.95 140 142.7 66267 142.7 up up correct
590062.BSE The Andhra Sugars Limited 20230327 0 108.3 111.5 105.05 106.1 50023 106.1 down down correct
590071.BSE Sundaram Finance Limited 20230327 0 2275.55 2286 2232.75 2255.05 523 2255.05 down down correct
590072.BSE Sundaram Brake Linings Limited 20230327 0 282.65 287.5 275 275 100 275 down down correct
590073.BSE Wheels India Limited 20230327 0 490.5 490.5 463.1 472.65 1655 472.65 down down correct
590075.BSE Lambodhara Textiles Limited 20230327 0 145 152.95 143.55 144.45 13500 144.45 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230327 0 49.66 50.52 49.66 50.21 3368 50.21 up up correct
590134.BSE Madras Fertilizers Limited 20230327 0 56.99 57.24 54.54 55.37 37264 55.37 down up incorrect
5PAISA.BSE 5paisa Capital Limited 20230327 0 320 320 278.05 280.35 936 280.35 down down correct
AARTIIND.BSE Aarti Industries Limited 20230327 0 496 496.95 483 491.85 31586 491.85 down down correct
AAVAS.BSE Aavas Financiers Limited 20230327 0 1663.05 1682.6 1616.6 1622 2201 1622 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230327 0 22.2 22.2 22.2 22.2 1 22.2
ABBOTINDIA.BSE Abbott India Limited 20230327 0 21183.0508 21617.8496 21135.6504 21427.5996 433 21427.5996 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230327 0 77.1 77.1 73.8 75.39 4519 75.39 down down correct
ACE.BSE Action Construction Equipment Limited 20230327 0 382.95 386 370.25 381.7 45747 381.7 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230327 0 742.15 742.15 705 708.55 1146 708.55 down up incorrect
ADANIENT.BSE Adani Enterprises Limited 20230327 0 1737.75 1757.85 1682 1723.3 270842 1723.3 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230327 0 635.25 644.9 625.2 629.1 776624 629.1 down down correct
ADANIPOWER.BSE Adani Power Limited 20230327 0 195 195.5 183 183 1621429 183 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230327 0 1150.4 1168.35 1069 1069.2 371369 1069.2 down down correct
ADCON.BSE Adcon Capital Services Limited 20230327 0 1.85 1.85 1.72 1.72 165072 1.72 down up incorrect
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230327 0 69 69.12 67.6 68.71 6862 68.71 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230327 0 231.3 232.75 227.35 229.75 4018 229.75 down up incorrect
ADVIKCA.BSE Advik Capital Limited 20230327 0 3.84 3.89 3.45 3.46 2802644 3.46 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230327 0 11.52 11.52 10.95 10.95 9066 10.95 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230327 0 272.35 276.25 270.75 275.75 1158 275.75 up down incorrect
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230327 0 8.95 9.19 8.67 8.88 151178 8.88 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230327 0 2350 2350 2267.05 2320.3501 658 2320.3501 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230327 0 58 60 56.22 56.84 8297 56.84 down down correct
ALICON.BSE Alicon Castalloy Limited 20230327 0 698.95 698.95 663.8 669.65 2797 669.65 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230327 0 61 61.77 61 61.04 2037 61.04 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230327 0 12.11 12.46 11.55 11.6 2588338 11.6 down down correct
AMAL.BSE Amal Ltd 20230327 0 188.5 191 182 184 6214 184 down up incorrect
AMARAJABAT.BSE Amara Raja Batteries Limited 20230327 0 560.35 567.9 553.7 557.2 7770 557.2 down down correct
AMDIND.BSE AMD Industries Limited 20230327 0 47.35 48 45.3 45.66 2326 45.66 down down correct
AMINTAN.BSE Amin Tannery Limited 20230327 0 1.65 1.69 1.52 1.56 68314 1.56 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230327 0 20.06 20.33 19 19.28 59241 19.28 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230327 0 23 23 21.81 21.81 6867 21.81 down down correct
ANSINDUS.BSE ANS Industries Limited 20230327 0 10.5 10.5 10.5 10.5 0 10.5
APARINDS.BSE Apar Industries Limited 20230327 0 2330 2349.6499 2280 2289.8501 3157 2289.8501 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230327 0 64.15 66.5 56 58.96 69873 58.96 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230327 0 29.67 30.96 29.67 29.67 393 29.67
ARFIN.BSE Arfin India Limited 20230327 0 21.19 21.19 19.99 20.31 19114 20.31 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230327 0 1328.35 1328.35 1291.2 1298.6 283 1298.6 down down correct
ARVIND.BSE Arvind Limited 20230327 0 81.42 82.96 80.05 80.4 60830 80.4 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230327 0 14.5 15.45 14.5 14.75 27812 14.75 up up correct
ASHOKRE.BSE Ashoka Refineries Limited 20230327 0 8.08 8.08 8.08 8.08 200 8.08
ASHRAM.BSE Ashram Online.com Limited 20230327 0 3 3 3 3 1 3
ASIANPAINT.BSE Asian Paints Limited 20230327 0 2798.5 2818.3999 2786.2 2802.8999 31071 2802.8999 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230327 0 36.2 36.9 35.87 36.06 40743 36.06 down down correct
ASMTEC.BSE ASM Technologies Limited 20230327 0 386 390.9 370 372.45 5771 372.45 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230327 0 1322.05 1345.45 1320 1321.8 20168 1321.8 down down correct
ASYL.BSE Advance Syntex Limited 20230327 0 7.4 7.48 6.81 7.39 14655 7.39 down down correct
ATUL.BSE Atul Auto Ltd 20230327 0 6930 7036 6904.1001 6974.5498 1343 6974.5498 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230327 0 62.67 63.15 60.75 61.04 3370 61.04 down down correct
AXISBANK.BSE Axis Bank Limited 20230327 0 844.95 844.95 828.75 832.95 116470 832.95 down up incorrect
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230327 0 3812.3501 3840.8999 3801 3806.55 2881 3806.55 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230327 0 1132.7 1132.7 1074.7 1102.15 1655 1102.15 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230327 0 1242.05 1251.35 1226.2 1239.2 98362 1239.2 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230327 0 12.75 12.75 12.01 12.06 1904595 12.06 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230327 0 6003.3999 6086.2002 6003.3999 6058.3999 1701 6058.3999 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230327 0 5681.0498 5725 5585 5592.8501 48665 5592.8501 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230327 0 37.05 38.15 36.3 36.37 23843 36.37 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230327 0 1939.95 1976.1 1912.3 1937.15 4328 1937.15 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230327 0 227.05 227.05 218 219.7 16551 219.7 down up incorrect
BAPACK.BSE B & A Packaging India Limited 20230327 0 180.05 180.1 180.05 180.1 224 180.1 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230327 0 37.09 37.21 35 35.54 8528 35.54 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230327 0 1.2 1.24 1.11 1.14 584954 1.14 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230327 0 382 393.9 375 382.7 1105 382.7 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20230327 0 450 469.7 448 448.05 591 448.05 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230327 0 41.07 41.07 41.07 41.07 43 41.07
BFLAFL.BSE BFL Asset Finvest Limited 20230327 0 14.55 14.55 13.61 13.72 10389 13.72 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230327 0 761.1 769.4 760.05 761.85 25799 761.85 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230327 0 68.7 68.7 68.59 68.59 130 68.59 down up incorrect
BIGBLOC.BSE Bigbloc Construction Limited 20230327 0 128.05 131.15 122.4 124.65 51519 124.65 down down correct
BIOCON.BSE Biocon Limited 20230327 0 198.8 207.95 198.8 206.4 526871 206.4 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230327 0 38.7 41.89 38.7 40.31 850 40.31 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230327 0 125 125 116 117 47395 117 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230327 0 356 356.75 353.5 354.55 6983 354.55 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230327 0 3.8 3.8 3.8 3.8 7 3.8
BNL.BSE Beekay Niryat Limited 20230327 0 53.9 58 53.9 54.98 37353 54.98 up down incorrect
BODALCHEM.BSE Bodal Chemicals Limited 20230327 0 57.3 58.44 55.91 56.25 49705 56.25 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230327 0 422.95 427.55 402.15 404.65 28035 404.65 down down correct
BOSCHLTD.BSE Bosch Limited 20230327 0 18478 18642 18298.6992 18322.6504 780 18322.6504 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230327 0 340.05 346.8 340.05 344.85 58987 344.85 up up correct
BRNL.BSE Bharat Road Network Limited 20230327 0 26.8 27.36 26.05 26.11 3201 26.11 down up incorrect
BSOFT.BSE BSOFT 20230327 0 261.6 266.2 260.05 260.85 41179 260.85 down down correct
BURGERKING.BSE Burger King India Limited 20230327 0 87.51 89.6 86 86.73 45144 86.73 down down correct
CANBK.BSE Canara Bank 20230327 0 274.05 279.1 272.55 277.05 180735 277.05 up down incorrect
CASTROLIND.BSE Castrol India Limited 20230327 0 108.7 109.75 107.7 108.2 60045 108.2 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230327 0 6.41 6.75 6.1 6.26 32050 6.26 down down correct
CEATLTD.BSE CEAT Limited 20230327 0 1386.1 1390 1360 1368.8 3866 1368.8 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230327 0 7.82 7.99 7.64 7.64 154641 7.64 down down correct
CESC.BSE CESC Limited 20230327 0 66.93 67.27 62.25 64.59 310010 64.59 down up incorrect
CGCL.BSE Capri Global Capital Limited 20230327 0 573 584.95 565.85 571.5 11701 571.5 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230327 0 333 334.5 315 327.2 6037 327.2 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230327 0 176.5 181.9 165.35 167.7 52295 167.7 down up incorrect
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230327 0 149 152.5 145.55 146.25 2696 146.25 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230327 0 26.85 26.85 26.85 26.85 0 26.85
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230327 0 2.65 2.65 2.65 2.65 113 2.65
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230327 0 728.55 732 709.85 717.4 58509 717.4 down down correct
CINEVISTA.BSE Cinevista Limited 20230327 0 12.9 14.26 12.9 13.06 14698 13.06 up down incorrect
CJGEL.BSE C.J. Gelatine Products Limited 20230327 0 20.46 22.54 20.42 22.54 1360 22.54 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230327 0 1501 1511.05 1490.5 1502.1 6971 1502.1 up down incorrect
COMFINTE.BSE Comfort Intech Limited 20230327 0 27 27.65 25.1 25.4 12821 25.4 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230327 0 17.2 17.46 16.25 16.68 29973 16.68 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230327 0 59.8 60.58 56 57.08 85308 57.08 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230327 0 29.56 30.1 27.8 28.22 3859 28.22 down up incorrect
CROWNTOURS.BSE Crown Tours Limited 20230327 0 19.5 19.75 19.5 19.7 12896 19.7 up down incorrect
CSL.BSE Continental Securities Limited 20230327 0 7.35 7.35 6.51 6.85 81564 6.85 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230327 0 53.3 53.3 53.3 53.3 0 53.3
CUB.BSE City Union Bank Ltd 20230327 0 125.95 125.95 121.85 124 120343 124 down down correct
CYIENT.BSE Cyient Limited 20230327 0 1002 1026 996 1006.15 46083 1006.15 up up correct
DABUR.BSE Dabur India Limited 20230327 0 530.05 545.55 530.05 541.5 18935 541.5 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230327 0 41.5 42 37.85 38.44 8209 38.44 down up incorrect
DATAMATICS.BSE Datamatics Global Services Limited 20230327 0 284.9 286 279.8 280.65 12526 280.65 down up incorrect
DCBBANK.BSE DCB Bank Limited 20230327 0 106.95 107 102.25 103.25 66828 103.25 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230327 0 21.25 21.29 20.33 20.47 33487 20.47 down down correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230327 0 50 56.55 47.2 47.4 5275 47.4 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230327 0 581.25 582.15 581.25 582 43 582 up up correct
DOLAT.BSE Dolat Investments Limited 20230327 0 43.25 43.66 41.06 41.68 14872 41.68 down down correct
DOLLAR.BSE Dollar Industries Limited 20230327 0 366.85 367.6 340.45 344.25 9773 344.25 down down correct
DONEAR.BSE Donear Industries Limited 20230327 0 81.49 82.39 79.3 79.98 15543 79.98 down up incorrect
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230327 0 4472.0498 4527.0498 4472 4486.1001 4264 4486.1001 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230327 0 268 268 263 263 110 263 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230327 0 325.05 332.75 312.25 312.6 3466 312.6 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230327 0 6.43 6.43 6.43 6.43 798 6.43
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230327 0 84.21 84.21 81.05 81.54 97409 79.63 down up incorrect
DYNAMIND.BSE Dynamic Industries Limited 20230327 0 57.5 65 57.5 59.99 6206 59.99 up up correct
DYNPRO.BSE Dynemic Products Limited 20230327 0 262.15 262.95 251.6 252.5 4204 252.5 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230327 0 4.08 4.49 4.07 4.08 306120 4.08
EIHOTEL.BSE EIH Limited 20230327 0 155.25 156.3 150.5 152.25 81078 152.25 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230327 0 86.61 87.82 84.49 85.35 106269 85.35 down down correct
EMAMILTD.BSE Emami Limited 20230327 0 362.05 367.25 346 349.75 13277 349.75 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230327 0 64.02 64.02 63.7 64.02 4160 64.02
ENDURANCE.BSE Endurance Technologies Limited 20230327 0 1216.45 1216.45 1180.05 1189.65 1034 1189.65 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230327 0 15.9 16.7 14.46 14.93 22087 14.93 down up incorrect
ENGINERSIN.BSE Engineers India Limited 20230327 0 74.25 74.28 71.24 71.75 66384 71.75 down down correct
ENTRINT.BSE Enterprise International Limited 20230327 0 16.36 16.36 16.36 16.36 8 16.36
ESCORTS.BSE Escorts Limited 20230327 0 1828.35 1848.8 1809.95 1843.7 3908 1843.7 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230327 0 8.45 8.49 7.66 7.73 108635 7.73 down down correct
ESTER.BSE Ester Industries Limited 20230327 0 87.05 89.36 83.96 84.09 2980 84.09 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230327 0 281 285.4 277.5 282.95 158112 282.95 up down incorrect
EVERESTO.BSE Everest Organics Limited 20230327 0 99 101.5 99 100.95 6937 100.95 up up correct
FEL.BSE Future Enterprises Limited 20230327 0 0.62 0.62 0.62 0.62 101452 0.62
FELDVR.BSE Future Enterprises Limited 20230327 0 5.32 5.55 5.32 5.32 1771 5.32
FILTRA.BSE Filtra Consultants and Engineers Limited 20230327 0 39.5 39.5 39.5 39.5 3000 39.5
GAIL.BSE GAIL (India) Limited 20230327 0 102.3 104.25 102.3 103.8 703312 103.8 up up correct
GALADAFIN.BSE Galada Finance Limited 20230327 0 8.49 8.49 8.48 8.48 216 8.48 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230327 0 482.45 482.45 478.35 480 114 480 down up incorrect
GANECOS.BSE Ganesha Ecosphere Limited 20230327 0 836.9 838 816.1 820.95 654 820.95 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230327 0 306.8 306.8 281.7 286.35 4207 286.35 down up incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230327 0 6.63 6.63 6.63 6.63 0 6.63
GCMSECU.BSE GCM Securities Limited 20230327 0 2.33 2.39 2.32 2.32 47749 2.32 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230327 0 3.19 3.19 2.93 3.01 319660 3.01 down up incorrect
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230327 0 82.92 83.99 79.15 80.39 28337 80.39 down down correct
GEPIL.BSE GE Power India Limited 20230327 0 102.4 104 100 100.45 7134 100.45 down down correct
GHCL.BSE GHCL Limited 20230327 0 518.05 518.6 502.5 507.15 11594 507.15 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230327 0 93.99 93.99 89 91.17 2152 91.17 down up incorrect
GKB.BSE GKB Ophthalmics Limited 20230327 0 107.2 110 106.3 106.8 1886 106.8 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230327 0 52.45 53.2 52.45 52.71 682 52.71 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230327 0 28.6 30 25.55 26.34 167965 26.34 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230327 0 130.3 130.85 127.6 127.95 92264 127.95 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230327 0 77.15 82 77.15 78.49 3472 78.49 up up correct
GODREJIND.BSE Godrej Industries Limited 20230327 0 417.9 417.9 401.65 404.1 3616 404.1 down up incorrect
GOGIACAP.BSE Gogia Capital Services Limited 20230327 0 55.74 55.74 55.74 55.74 0 55.74
GOKAKTEX.BSE Gokak Textiles Limited 20230327 0 20.8 20.82 20.8 20.82 1300 20.82 up down incorrect
GOKULAGRO.BSE Gokul Agro Resources Limited 20230327 0 105.25 107.55 102 103.45 20448 103.45 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230327 0 47.05 48.2 45.78 46.49 4090 46.49 down up incorrect
GOLDIAM.BSE Goldiam International Limited 20230327 0 130.55 131.9 124.15 125.75 16010 125.75 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230327 0 102.95 102.95 96 96.25 552 96.25 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230327 0 106.25 110.5 106.25 109.65 72295 109.65 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230327 0 97.64 97.64 91.8 92.04 40752 92.04 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230327 0 127.15 129 124.55 125.65 139041 125.65 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230327 0 266.6 274.55 266.6 268.65 8230 268.65 up up correct
GSS.BSE GSS Infotech Limited 20230327 0 189.6 192.9 187.9 190.05 5342 190.05 up up correct
GTL.BSE GTL Limited 20230327 0 4.95 5.1 4.8 4.81 203260 4.81 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230327 0 0.71 0.71 0.65 0.66 32246082 0.66 down up incorrect
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230327 0 11.2 11.2 11.2 11.2 0 11.2
HAL.BSE Hindustan Aeronautics Limited 20230327 0 2525 2635.8 2525 2628.9 131961 2628.9 up up correct
HALDER.BSE Halder Venture Limited 20230327 0 282 282 261 262.8 488 262.8 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230327 0 3.78 4.51 3.78 4.48 1956 4.48 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230327 0 1.72 1.72 1.71 1.71 2188 1.71 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230327 0 6183.4502 6244.6001 6107.0498 6117.6001 240 6117.6001 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230327 0 396.34 398 395.75 397.03 455 397.03 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230327 0 3.8 3.88 3.55 3.77 845 3.77 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230327 0 94.06 94.06 90.53 91.18 159195 91.18 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230327 0 12.42 12.6 11.75 11.86 240205 11.86 down down correct
HCLTECH.BSE HCL Technologies Limited 20230327 0 1051.55 1065 1045 1053.7 23785 1053.7 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230327 0 2560.1499 2578.3 2551.8999 2563 69794 2563 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230327 0 1665.05 1684.55 1634.1 1680.5 19435 1680.5 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230327 0 1560.1 1579.4 1559 1565.45 128954 1565.45 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230327 0 2.96 3 2.82 2.82 227037 2.82 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230327 0 160.55 161.25 154.8 155.5 170690 155.5 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230327 0 2314.05 2330.1499 2296.55 2308.25 11311 2308.25 down down correct
HIL.BSE HIL Limited 20230327 0 2345.6499 2365 2301 2318 4072 2318 down up incorrect
HINDALCO.BSE Hindalco Industries Limited 20230327 0 390 396.5 389.35 390 421959 390
HINDMOTORS.BSE Hindustan Motors Limited 20230327 0 13.56 13.79 13.23 13.27 77553 13.27 down down correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230327 0 9.2 9.2 9.16 9.16 611 9.16 down up incorrect
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230327 0 122.05 122.8 117.35 118.55 44170 118.55 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230327 0 2481.2 2504.75 2465 2497.2 104295 2497.2 up down incorrect
HIRECT.BSE Hind Rectifiers Limited 20230327 0 200 204.9 191 196 3875 196 down up incorrect
HMVL.BSE Hindustan Media Ventures Limited 20230327 0 43.7 46.27 43.7 44.27 14994 44.27 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230327 0 23.89 23.89 22.01 22.61 45037 22.61 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230327 0 35763.4492 36000 35237 35474.6016 92 35474.6016 down down correct
HPL.BSE HPL Electric & Power Limited 20230327 0 80.1 80.1 75.65 76.45 33282 76.45 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230327 0 82.61 83.73 81.42 81.93 145247 81.93 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230327 0 853.5 855.7 844.25 848.15 204919 848.15 down up incorrect
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230327 0 419.05 421.25 417.05 419.4 37608 419.4 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230327 0 3.15 3.15 2.93 3.07 1167 3.07 down down correct
IDEA.BSE Vodafone Idea Limited 20230327 0 6.27 6.29 6 6.04 40522870 6.04 down down correct
IFCI.BSE IFCI Limited 20230327 0 9.77 9.85 9.35 9.41 1484966 9.41 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230327 0 215.25 215.95 208 209.05 7641 209.05 down down correct
IFINSEC.BSE India Finsec Limited 20230327 0 22 23.1 21.25 21.4 10940 21.4 down down correct
IIFL.BSE IIFL Finance Limited 20230327 0 422 428.1 416.05 423.3 12004 423.3 up up correct
IISL.BSE Indian Infotech Software Ltd 20230327 0 2.81 3.15 2.81 3.15 446 3.15 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230327 0 699.3 711.6 682.75 694.1 5117 694.1 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230327 0 129.95 129.95 118.25 118.95 21364 118.95 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230327 0 21.9 21.9 20 20.54 351 20.54 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230327 0 41.16 41.16 39.7 40.06 48893 40.06 down down correct
INDRAIND.BSE Indra Industries Limited 20230327 0 4.3 4.51 4.3 4.35 1303 4.35 up up correct
INDRENEW.BSE Ind Renewable Energy Limited 20230327 0 14.1 14.1 12.9 13.39 12900 13.39 down up incorrect
INDUSFINL.BSE Indus Finance Limited 20230327 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230327 0 1005.1 1021.5 1004.2 1012.4 77310 1012.4 up down incorrect
INDUSTOWER.BSE Indus Towers Ltd 20230327 0 148 151.7 147.1 148.35 226756 148.35 up down incorrect
INFY.BSE Infosys Limited 20230327 0 1384 1395.75 1374.05 1388.9 92541 1388.9 up up correct
INTERDIGI.BSE Interworld Digital Limited 20230327 0 0.34 0.34 0.32 0.32 181453 0.32 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230327 0 22.15 23.51 20.15 20.34 3158 20.34 down down correct
IOB.BSE Indian Overseas Bank 20230327 0 22.11 22.3 21.4 21.61 1810249 21.61 down down correct
IOC.BSE Indian Oil Corporation Limited 20230327 0 77.73 78.37 76.82 77.11 299931 77.11 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230327 0 281.1 303.85 280.95 285.55 57154 285.55 up up correct
ISWL.BSE India Steel Works Limited 20230327 0 1.8 1.8 1.64 1.64 262935 1.64 down down correct
ITC.BSE ITC Limited 20230327 0 375.1 384.45 375.1 380.2 399260 380.2 up down incorrect
ITDCEM.BSE ITD Cementation India Limited 20230327 0 102 103.26 100.1 101.22 33391 101.22 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230327 0 6.28 6.28 5.93 6 35304 6 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230327 0 22.7 23.7 18.85 21.54 35133 21.54 down down correct
IZMO.BSE Izmo Ltd 20230327 0 107.6 124 107.6 121.27 147901 121.27 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230327 0 43 43 40 40.1 15258 40.1 down up incorrect
JAGRAN.BSE Jagran Prakashan Limited 20230327 0 73.99 74.15 69.75 70.47 14898 70.47 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230327 0 128 132.35 126.25 129.75 113672 129.75 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230327 0 33.97 34 29.05 29.12 5451 29.12 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230327 0 233 247 232.75 232.95 1524 232.95 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230327 0 3819.8 3819.8 3819.8 3819.8 0 3819.8
JATALIA.BSE Jatalia Global Ventures Ltd 20230327 0 3 3 2.85 2.85 1200 2.85 down up incorrect
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230327 0 137 138 133.15 134.5 1953 134.5 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230327 0 5.1 5.66 5.05 5.22 17916 5.22 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230327 0 21.65 22.45 21.2 21.61 6576 21.61 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230327 0 83.31 83.31 76.02 77.61 8373 77.61 down down correct
JCTLTD.BSE JCT Limited 20230327 0 1.77 1.79 1.65 1.69 2594204 1.69 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230327 0 4.55 4.55 4.55 4.55 200 4.55
JHACC.BSE Jhaveri Credits and Capital Limited 20230327 0 70.54 70.54 70.54 70.54 16066 70.54
JHS.BSE JHS Svendgaard Laboratories Limited 20230327 0 16 16 15.5 15.54 10655 15.54 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230327 0 140.25 142.4 135.6 141 283077 141 up down incorrect
JINDALSTEL.BSE Jindal Steel & Power Limited 20230327 0 532.95 543.3 530.85 539.6 47626 539.6 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230327 0 235.7 247 235.7 244.4 2241 244.4 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230327 0 17.07 17.07 15.5 15.84 2142 15.84 down up incorrect
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230327 0 31 31.52 29.95 30.82 1012491 30.82 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230327 0 12.28 12.28 12.28 12.28 400 12.28
JKIL.BSE J. Kumar Infraprojects Limited 20230327 0 240.55 240.6 232.7 234.05 12107 234.05 down down correct
JKPAPER.BSE JK Paper Limited 20230327 0 365.45 369.35 362.9 364.9 12841 364.9 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230327 0 1847 1850 1820 1820 221 1820 down down correct
JMFINANCIL.BSE JM Financial Limited 20230327 0 60.81 61.27 59.15 59.48 182364 59.48 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230327 0 7.16 7.7 6.56 6.68 2443519 6.68 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230327 0 5.58 5.6 5.17 5.18 18864871 5.18 down down correct
JPTSEC.BSE JPT Securities Limited 20230327 0 5.15 5.67 5.13 5.25 19013 5.25 up up correct
JRFOODS.BSE J. R. Foods Limited 20230327 0 3.45 3.45 3.3 3.3 129 3.3 down down correct
JSL.BSE Jindal Stainless Limited 20230327 0 291.1 292.75 287 289.7 37506 289.7 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230327 0 660.1 666.75 656.15 659.1 34275 659.1 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230327 0 7.96 7.98 7.96 7.98 18566 7.98 up up correct
JTEKTINDIA.BSE JTEKT India Ltd 20230327 0 107.75 107.75 101.2 102.3 70718 102.3 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230327 0 440.6 442.35 423.5 439.85 88347 439.85 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230327 0 277.8 289.75 277.8 281.5 20845 281.5 up up correct
JYOTI.BSE Jyoti Limited 20230327 0 15.75 15.75 14.9 14.93 5562 14.93 down up incorrect
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230327 0 1258 1300 1217 1264.95 24402 1264.95 up down incorrect
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230327 0 493.35 494.5 469.8 475.65 8000 475.65 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230327 0 1032.85 1038.8 1019.25 1024.5 2664 1024.5 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230327 0 546.8 557.2 546.8 554.05 3704 554.05 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230327 0 7.47 8.05 7.46 7.46 48682 7.46 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230327 0 125.6 126.5 119.45 120.25 2423 120.25 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230327 0 300.95 300.95 289.75 292.2 46154 292.2 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230327 0 70.7 70.7 68.55 69.17 737 69.17 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230327 0 108.6 108.95 103.45 104.6 2785 104.6 down up incorrect
KARNAVATI.BSE Karnavati Finance Limited 20230327 0 11.17 11.17 11.17 11.17 4662 11.17
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230327 0 96 98.45 92.8 97.4 382935 97.4 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230327 0 6726.1001 6730 6726.1001 6730 2 6730 up up correct
KBSINDIA.BSE KBS India Limited 20230327 0 7.34 7.36 6.71 6.75 120678 6.75 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230327 0 18.22 18.22 18.22 18.22 2136 18.22
KCLINFRA.BSE KCL Infra Projects Limited 20230327 0 1.79 1.79 1.79 1.79 72063 1.79
KCP.BSE The KCP Limited 20230327 0 94.73 99 94.36 96.05 32361 96.05 up up correct
KDDL.BSE KDDL Limited 20230327 0 1034.75 1039.15 1003.4 1022.35 2316 1022.35 down up incorrect
KESARENT.BSE Kesar Enterprises Limited 20230327 0 58.45 59.9 56 56.86 2817 56.86 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230327 0 56.37 57.24 55.72 56.06 31858 56.06 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230327 0 87.5 87.5 82.5 83.27 1893 83.27 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230327 0 42.6 42.6 40.36 41.09 8723 41.09 down up incorrect
KHODAY.BSE Khoday India Limited 20230327 0 78.7 79 75.7 76.15 512 76.15 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230327 0 1.31 1.31 1.2 1.2 233072 1.2 down up incorrect
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230327 0 1.27 1.27 1.27 1.27 3900 1.27
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230327 0 416.55 425.2 405 414.8 56271 414.8 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230327 0 375.8 394.75 374.95 385.3 6762 385.3 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230327 0 570 570 548 554.2 14074 554.2 down down correct
KITEX.BSE Kitex Garments Limited 20230327 0 149.35 149.35 144 144.45 1822 144.45 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230327 0 11 11 11 11 51 11
KLBRENG-B.BSE Kilburn Engineering Limited 20230327 0 91 91 87.5 89.54 21764 89.54 down up incorrect
KMSUGAR.BSE K.M. Sugar Mills Limited 20230327 0 25 25 24.05 24.27 53387 24.27 down down correct
KNRCON.BSE KNR Constructions Limited 20230327 0 248.3 253.75 246.3 249.05 5126 249.05 up down incorrect
KOCL.BSE Kokuyo Camlin Ltd 20230327 0 2.46 2.55 2.34 2.5 18052 2.5 up down incorrect
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230327 0 69 70.45 68 68.18 7662 68.18 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230327 0 254.95 255.8 248.35 248.75 2764 248.75 down down correct
KOPRAN.BSE Kopran Limited 20230327 0 101.85 102.25 98.6 99.35 91343 99.35 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230327 0 1696.25 1712.8 1694 1705 27780 1705 up up correct
KRBL.BSE KRBL Limited 20230327 0 342 345.25 331 333.5 20079 333.5 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230327 0 95.45 98.46 94.06 98.46 3801 98.46 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230327 0 19.08 20 19.08 19.08 214 19.08
KRITINUT.BSE Kriti Nutrients Limited 20230327 0 41.6 41.6 39.45 39.66 18305 39.66 down down correct
KRL.BSE Kintech Renewables Limited 20230327 0 447 447 447 447 945 447
KSCL.BSE Kaveri Seed Company Limited 20230327 0 511.7 514.1 500 501.7 6871 501.7 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230327 0 132.7 133.15 128.5 129.3 93346 129.3 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230327 0 61.81 61.81 60.51 60.56 2076 60.56 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230327 0 10233.8496 10233.8496 9979.9004 10034.1504 402 10034.1504 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230327 0 748.95 749.8 736 739.65 5015 739.65 down down correct
LIBORD.BSE Libord Securities Limited 20230327 0 13.18 13.18 13.18 13.18 0 13.18
LKPFIN.BSE LKP Finance Limited 20230327 0 74.55 78.75 71.5 73.03 2461 73.03 down up incorrect
LKPSEC.BSE LKP Securities Limited 20230327 0 12.51 12.51 11.53 11.74 13988 11.74 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230327 0 17.91 17.94 16.81 17.15 2373274 17.15 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230327 0 105.9 105.9 94 94.35 7848 94.35 down down correct
LT.BSE Larsen & Toubro Limited 20230327 0 2171.05 2190 2150.45 2153.6499 81585 2153.6499 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230327 0 4601.05 4663.5 4551 4556.8 5637 4556.8 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230327 0 81.6 82.95 78.3 79.4 20867 79.4 down down correct
LUPIN.BSE Lupin Limited 20230327 0 645 673.55 642.25 659.1 97259 659.1 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230327 0 4.06 4.1 3.8 3.85 19590 3.85 down up incorrect
M&M.BSE Mahindra & Mahindra Limited 20230327 0 1140.05 1150.05 1126 1138 41371 1138 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230327 0 220.5 221.95 215.7 218.2 121105 218.2 down down correct
MAANALU.BSE Maan Aluminium Limited 20230327 0 182.9 182.9 172 172.55 1652 172.55 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230327 0 107.15 119.7 95.95 103.15 5757 103.15 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230327 0 38 39.33 37.7 38.16 114032 38.16 up down incorrect
MADHUCON.BSE Madhucon Projects Limited 20230327 0 4 4.07 3.8 3.82 1174 3.82 down down correct
MAHABANK.BSE Bank of Maharashtra 20230327 0 24.35 24.35 23.25 23.42 1033847 23.42 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230327 0 333.45 333.45 324.1 328.85 13857 328.85 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230327 0 36.65 36.65 34.85 34.97 4678 34.97 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230327 0 61.35 61.5 58.5 58.95 36168 58.95 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230327 0 117.35 118.05 113.15 114.75 327655 114.75 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230327 0 16.5 16.7 16.25 16.36 1425 16.36 down down correct
MARALOVER.BSE Maral Overseas Limited 20230327 0 50.25 51.05 48 48 464 48 down up incorrect
MARICO.BSE Marico Limited 20230327 0 476.05 482.9 474.95 479.8 9793 479.8 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230327 0 8220.0498 8315 8220.0498 8274.9004 4097 8274.9004 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230327 0 467.95 467.95 450 459.8 30089 459.8 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230327 0 82.25 82.25 78.88 79.06 1444 79.06 down up incorrect
MAYUKH.BSE Mayukh Dealtrade Limited 20230327 0 9.85 10.5 9.75 10.48 3456 10.48 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230327 0 1478.6 1494.4 1471.9 1483.75 7151 1483.75 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230327 0 16.94 17.79 16.11 17.42 3722 17.42 up down incorrect
MERCATOR.BSE Mercator Limited 20230327 0 0.84 0.84 0.84 0.84 0 0.84
METALFORGE.BSE Metalyst Forgings Limited 20230327 0 2.81 2.89 2.67 2.67 24880 2.67 down down correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230327 0 47.15 49.85 46.1 48.85 1475 48.85 up up correct
MFSL.BSE Max Financial Services Limited 20230327 0 608 631 608 623.15 17981 623.15 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230327 0 272.95 279.5 257.15 276.4 12722 276.4 up up correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230327 0 259.15 268.45 257.8 267.45 10273 267.45 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230327 0 11.43 11.43 11.43 11.43 7826 11.43
MINID.BSE Mini Diamonds (India) Limited 20230327 0 18.9 19.4 18.1 19.4 324 19.4 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20230327 0 12.12 12.45 11.55 11.85 92513 11.85 down down correct
MIRZAINT.BSE Mirza International Limited 20230327 0 261.95 272.55 253.9 260.65 131991 260.65 down up incorrect
MOHITE.BSE Mohite Industries Limited 20230327 0 19.74 19.74 17.01 18.61 905 18.61 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230327 0 869 887.7 845 852.25 545 852.25 down down correct
MPSLTD.BSE MPS Limited 20230327 0 1124.25 1124.25 1065.55 1068.25 2258 1068.25 down down correct
MRF.BSE MRF Limited 20230327 0 84299.6016 84500 83440.1484 83602.9531 182 83602.9531 down down correct
MRP.BSE MRP Agro Ltd 20230327 0 87.35 87.35 87.35 87.35 3000 87.35
MSPL.BSE MSP Steel & Power Limited 20230327 0 8.03 8.3 7.85 7.96 94125 7.96 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230327 0 88 88 86 86.46 12643 86.46 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230327 0 30.6 31.25 30.4 30.5 600 30.5 down down correct
NAM.BSE Nam Securities Limited 20230327 0 37.81 37.97 37.8 37.86 400 37.86 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230327 0 381.65 404.75 381.65 391.65 7303 391.65 up down incorrect
NATIONALUM.BSE National Aluminium Company Limited 20230327 0 77 78 76.45 76.75 607758 76.75 down down correct
NATPEROX.BSE National Peroxide Limited 20230327 0 1291 1305 1200 1222.1 6635 1222.1 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230327 0 3465.05 3573 3465.05 3564.95 54244 3564.95 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230327 0 109 109 109 109 2500 109
NCC.BSE NCC Limited 20230327 0 102.7 102.7 98.14 101.42 534945 101.42 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230327 0 6 6 6 6 200 6
NCLIND.BSE NCL Industries Limited 20230327 0 177.3 177.7 172.7 177 19494 177 down down correct
NDL.BSE Nandan Denim Limited 20230327 0 17.51 17.51 16.13 16.27 19832 16.27 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230327 0 17.6 17.6 17.6 17.6 0 17.6
NESTLEIND.BSE Nestlé India Limited 20230327 0 19011.4492 19121 18841.9492 18945.5508 644 18945.5508 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230327 0 47 47.5 46.13 46.42 1086 46.42 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230327 0 440 443 438.5 441 7881 441 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230327 0 14.51 16.5 14.51 16.5 6483 16.5 up up correct
NFL.BSE National Fertilizers Limited 20230327 0 72.71 72.94 68.01 68.55 157166 68.55 down up incorrect
NHPC.BSE NHPC Ltd 20230327 0 39.37 39.67 38.75 38.97 1705299 38.97 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230327 0 100.2 102.5 97 97.55 25677 97.55 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230327 0 7.26 7.26 7.26 7.26 15 7.26
NILE.BSE Nile Limited 20230327 0 499.95 499.95 478.55 481.75 948 481.75 down down correct
NINSYS.BSE NINtec Systems Limited 20230327 0 268.15 268.3 257.65 260 79 260 down down correct
NITCO.BSE NITCO Limited 20230327 0 19.2 19.35 17.95 18.05 26398 18.05 down down correct
NMDC.BSE NMDC Limited 20230327 0 108.3 109.65 107.1 107.35 605148 107.35 down down correct
NOCIL.BSE NOCIL Limited 20230327 0 204.7 204.95 199.05 203.85 39655 203.85 down down correct
NORRIS.BSE Norris Medicines Limited 20230327 0 10.51 11.5 10.51 10.51 302 10.51
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230327 0 12.5 12.5 12.5 12.5 0 12.5
NPRFIN.BSE NPR Finance Limited 20230327 0 13.5 13.5 13.5 13.5 0 13.5
NTCIND.BSE ntc industries limited 20230327 0 73.65 79.2 73.65 74.34 1027 74.34 up up correct
NTPC.BSE NTPC Limited 20230327 0 173 173.85 170.75 171.15 232614 171.15 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230327 0 113.75 114.25 112 112.1 11252 112.1 down up incorrect
ODYSSEY.BSE Odyssey Technologies Limited 20230327 0 55.49 55.49 52.5 52.7 3213 52.7 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230327 0 3191.8999 3227.95 3191.8999 3221.8501 1444 3221.8501 up up correct
OIL.BSE Oil India Limited 20230327 0 250 252 244.95 249.95 62082 249.95 down down correct
OKPLA.BSE OK Play India Limited 20230327 0 89 89 84.76 84.76 25080 84.76 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230327 0 91.4 91.4 88.05 88.15 2705 88.15 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230327 0 42.05 43.61 41.28 41.6 19342 41.6 down down correct
OMAXE.BSE Omaxe Limited 20230327 0 55.7 55.7 51.45 52.5 65239 52.5 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230327 0 149.1 152.4 149.1 150.2 402923 150.2 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230327 0 64.51 64.53 59.15 59.76 44382 59.76 down down correct
ORACLECR.BSE Oracle Credit Limited 20230327 0 59.64 59.64 59.64 59.64 750 59.64
ORBTEXP.BSE Orbit Exports Limited 20230327 0 122.7 122.8 118.3 119.9 807 119.9 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230327 0 6.44 6.44 6.44 6.44 0 6.44
ORIENTBELL.BSE Orient Bell Limited 20230327 0 500 501.2 500 500.25 442 500.25 up down incorrect
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230327 0 676.65 683.3 667.9 673.65 721 673.65 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230327 0 36.1 36.4 34.95 35.73 93139 35.73 down up incorrect
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230327 0 2455.3501 2466.8999 2340 2370.8501 1303 2370.8501 down down correct
ORTEL.BSE Ortel Communications Limited 20230327 0 0.96 0.96 0.92 0.92 2117 0.92 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230327 0 20 20 18.65 19.05 14919 19.05 down down correct
OSCARGLO.BSE Oscar Global Limited 20230327 0 8.86 8.86 8.86 8.86 1405 8.86
OSIAJEE.BSE Osiajee Texfab Limited 20230327 0 64.62 66 58.55 61.96 87623 61.96 down down correct
OTCO.BSE OTCO International Ltd 20230327 0 5.6 5.6 4.65 5.5 1607 5.5 down down correct
OZONEWORLD.BSE Ozone World Limited 20230327 0 6.15 6.69 6.15 6.15 2485 6.15
PAGEIND.BSE Page Industries Limited 20230327 0 37022.25 37718.9492 36949.8008 37503.5508 344 37503.5508 up up correct
PAISALO.BSE Paisalo Digital Limited 20230327 0 56.25 56.25 54.75 54.89 2752 54.89 down down correct
PANTH.BSE Synergy Bizcon Limited 20230327 0 7.1 7.1 6.6 6.62 61442 6.62 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230327 0 72.1 72.35 70.1 70.5 62267 70.5 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230327 0 67.52 68.9 66.21 66.82 3914 66.82 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230327 0 5.2 5.2 5.2 5.2 19783 5.2
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230327 0 16.8 16.8 16.15 16.15 506 16.15 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230327 0 195.25 203 190 197.95 13806 197.95 up up correct
PATSPINLTD.BSE Patspin India Limited 20230327 0 10.15 10.55 9.77 10.44 15857 10.44 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230327 0 27.35 27.87 26.59 26.59 308182 26.59 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230327 0 101 101 101 101 0 101
PEL.BSE Piramal Enterprises Limited 20230327 0 646.55 655.45 640.65 649.85 73780 649.85 up up correct
PENIND.BSE Pennar Industries Limited 20230327 0 70.45 71.82 68.34 68.72 43925 68.72 down down correct
PFC.BSE Power Finance Corporation Limited 20230327 0 146.15 150.3 146.15 148.85 412949 148.85 up down incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230327 0 4868.05 4949 4852.85 4868.95 760 4868.95 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230327 0 57 61 56.48 59.2 7622 59.2 up up correct
PHRMASI.BSE Phaarmasia Limited 20230327 0 25.6 25.6 25.6 25.6 0 25.6
PIFL.BSE Pacheli Industrial Finance Limited 20230327 0 11 11 10.5 10.5 3027 10.5 down down correct
PIIND.BSE PI Industries Limited 20230327 0 2932.1499 2957.8501 2911.8501 2918.7 1866 2918.7 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230327 0 5.72 6.1 5.72 5.75 549 5.75 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230327 0 58 58 56.5 56.65 21875 56.65 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230327 0 85.85 90 85.05 85.55 8427 85.55 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230327 0 222.45 226.25 219.5 220.1 378753 220.1 down up incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230327 0 63.29 63.7 60.25 62.11 18778 62.11 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230327 0 412.05 412.05 397.4 402.85 24329 402.85 down down correct
PRICOLLTD.BSE Pricol Limited 20230327 0 186.05 200.45 185.7 198.45 50477 198.45 up down incorrect
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230327 0 9.26 11.17 9.25 9.9 5149 9.9 up down incorrect
PRIMESECU.BSE Prime Securities Limited 20230327 0 104 104 100.2 100.61 2616 100.61 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230327 0 23.3 23.3 20.85 21.41 117811 21.41 down up incorrect
PTIL.BSE Prabhat Technologies (India) Limited 20230327 0 205.8 205.8 205.8 205.8 3705 205.8
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230327 0 898.15 899.8 877 880.25 1201 880.25 down down correct
PVR.BSE PVR Limited 20230327 0 1508.9 1515 1493.2 1506.3 11010 1506.3 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230327 0 49.66 50.52 49.66 50.21 3368 50.21 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230327 0 3.24 3.24 3.24 3.24 100 3.24
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230327 0 15.11 15.11 14.02 14.65 640 14.65 down down correct
QUEST.BSE Quest Softech (India) Limited 20230327 0 68.66 68.66 62.41 62.41 50726 62.41 down down correct
RADICO.BSE Radico Khaitan Limited 20230327 0 1190.05 1212.5 1174 1183.35 5937 1183.35 down up incorrect
RAINBOWF.BSE Rainbow Foundations Limited 20230327 0 9.5 9.5 8.54 9.33 2563 9.33 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230327 0 623.2 624.35 599.25 605.1 7089 605.1 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230327 0 780 782.35 744.7 752.9 1821 752.9 down up incorrect
RAJNISH.BSE Rajnish Wellness Limited 20230327 0 16.55 16.88 15.9 16.08 229463 16.08 down down correct
RAMAVISION.BSE Rama Vision Limited 20230327 0 38.8 39.47 38 38.52 1717 38.52 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230327 0 748.9 759.45 738.15 742.4 16296 742.4 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230327 0 4.59 4.59 4.18 4.18 428 4.18 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230327 0 202.1 204 199.05 202.45 504 202.45 up down incorrect
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230327 0 3051 3168.3501 3000 3010.1001 41 3010.1001 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230327 0 28.91 28.91 26.75 27.9 5742 27.9 down down correct
RBL.BSE Rane Brake Lining Limited 20230327 0 612 619.05 594 605.65 781 605.65 down down correct
RBLBANK.BSE RBL Bank Limited 20230327 0 135.35 136.85 134 136.25 414292 136.25 up down incorrect
RCL.BSE Radhagobind Commercial Limited 20230327 0 18.96 19.5 18.96 19.5 5556 19.5 up up correct
RCOM.BSE Reliance Communications Limited 20230327 0 1.3 1.32 1.29 1.29 1946578 1.29 down down correct
RECLTD.BSE REC Limited 20230327 0 114.65 115.85 113.9 115.05 299323 115.05 up down incorrect
REGENCY.BSE Regency Investments Limited 20230327 0 8.22 8.22 7.92 8.01 19262 8.01 down up incorrect
REGENTRP.BSE Regent Enterprises Limited 20230327 0 3.25 3.33 3.06 3.22 58690 3.22 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230327 0 808 808.9 792.05 802.2 5076 802.2 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230327 0 8.42 8.72 8.42 8.42 145845 8.42
RELIABVEN.BSE Reliable Ventures India Limited 20230327 0 9.15 9.56 8.35 9.42 9044 9.42 up down incorrect
RELIANCE.BSE Reliance Industries Limited 20230327 0 2215.5 2254 2200.5 2237.5 315446 2237.5 up down incorrect
REMSONSIND.BSE Remsons Industries Limited 20230327 0 190.1 194.45 186.1 191.4 309 191.4 up up correct
RML.BSE Rane (Madras) Limited 20230327 0 412.6 412.6 393.5 395.25 1763 395.25 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230327 0 1.85 1.85 1.78 1.78 367168 1.78 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230327 0 14.5 14.5 14.5 14.5 170 14.5
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230327 0 10.02 10.02 9.1 9.5 5239 9.5 down down correct
RPOWER.BSE Reliance Power Limited 20230327 0 9.89 9.96 9.33 9.4 8721821 9.4 down up incorrect
RSCINT.BSE RSC International Limited 20230327 0 4.36 4.36 4.36 4.36 6 4.36
RSDFIN.BSE RSD Finance Limited 20230327 0 81.49 81.49 74.02 76.81 936 76.81 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230327 0 254 256.6 250.95 255.5 3409 255.5 up down incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20230327 0 122.95 127.9 120.25 122.1 5306 122.1 down down correct
RUBFILA.BSE Rubfila International Limited 20230327 0 66.01 67.3 63.7 64.76 54861 64.76 down down correct
RUSHIL.BSE Rushil Décor Limited 20230327 0 266.7 268.55 245.45 249.45 13232 249.45 down up incorrect
SADBHAV.BSE Sadbhav Engineering Limited 20230327 0 10.38 10.38 9.87 9.92 172080 9.92 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230327 0 120 120.85 114.95 115.2 52879 115.2 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230327 0 46.8 46.8 44 44.16 517 44.16 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230327 0 218.75 259.85 215.9 237.25 1147 237.25 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230327 0 2.62 2.7 2.46 2.5 24352 2.5 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230327 0 128.05 128.2 112.5 122.4 12357 122.4 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230327 0 951.9 967.9 935.3 960.8 19228 960.8 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230327 0 254 254 223.8 225.75 5214 225.75 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230327 0 345.4 345.4 315.4 321.2 24916 321.2 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230327 0 26.75 30.4 25.85 30.4 143097 30.4 up up correct
SANOFI.BSE Sanofi India Limited 20230327 0 5670 5678.6001 5623.1499 5647.8999 2086 5647.8999 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230327 0 0.48 0.48 0.45 0.46 893403 0.46 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230327 0 34.7 35 32.7 32.82 30292 32.82 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230327 0 722.95 725.4 716 718.75 28653 716.2219 down up incorrect
SBIN.BSE State Bank of India 20230327 0 507.1 514 501.85 510 750504 510 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230327 0 616.76 621.5 616.5 617.29 24714 617.29 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230327 0 134.65 134.65 125.2 126 260018 126 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230327 0 21.02 21.02 21.02 21.02 0 21.02
SGL.BSE STL Global Limited 20230327 0 13.45 13.6 12.15 13.58 9084 13.58 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230327 0 632.9 642 622.3 625.15 10617 625.15 down down correct
SHANTAI.BSE Shantai Industries Limited 20230327 0 25.14 25.14 25.14 25.14 61 25.14
SHESHAINDS.BSE Sheshadri Industries Limited 20230327 0 15.45 15.45 14 14.1 733 14.1 down up incorrect
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230327 0 17.58 17.58 17.58 17.58 1 17.58
SHILPAMED.BSE Shilpa Medicare Limited 20230327 0 241.05 244.45 225.7 230.65 126070 230.65 down up incorrect
SHISHIND.BSE Shish Industries Limited 20230327 0 226.95 226.95 215.2 218.25 6948 218.25 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230327 0 22.5 22.95 21.75 22.01 31208 22.01 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230327 0 75.2 75.2 71.4 72.13 3827 72.13 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230327 0 6.2 6.59 6.2 6.58 241 6.58 up up correct
SHREECEM.BSE Shree Cement Limited 20230327 0 25400.0508 25810.0508 25350 25579.4492 368 25579.4492 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230327 0 157.6 157.6 146.65 148.2 9901 148.2 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230327 0 31.82 31.83 28.83 31.48 1865 31.48 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230327 0 215 240.75 212.2 236.4 7736 236.4 up up correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230327 0 0.42 0.42 0.42 0.42 0 0.42
SIGNETIND.BSE Signet Industries Limited 20230327 0 36.55 36.8 36 36.52 3637 36.52 down down correct
SILINV.BSE SIL Investments Limited 20230327 0 265.75 272.05 258 262.35 392 262.35 down up incorrect
SITINET.BSE SITI Networks Limited 20230327 0 1.21 1.23 1.19 1.19 892768 1.19 down up incorrect
SML.BSE Soni Medicare Limited 20230327 0 21 21 21 21 10 21
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230327 0 63 63.01 57 58.77 10331 58.77 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230327 0 247.95 247.95 235.05 237 7159 237 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230327 0 16.9 17.22 16.53 16.69 3351220 16.69 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230327 0 23.05 24.75 21.55 23.67 4453 23.67 up up correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230327 0 1.46 1.46 1.34 1.34 13039 1.34 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230327 0 16.18 16.18 15.5 16.08 841 16.08 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230327 0 48.8 48.8 44.36 47.4 724 47.4 down down correct
SPENCER.BSE Spencer's Retail Limited 20230327 0 57.2 58.15 54.45 55.27 19744 55.27 down up incorrect
SRF.BSE SRF Limited 20230327 0 2370.05 2401 2370.05 2385.95 7421 2385.95 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230327 0 31.75 33.65 28.95 31.15 2705 31.15 down down correct
SSLFINANCE.BSE Archana Software Limited 20230327 0 4 4.2 3.8 3.8 14460 3.8 down down correct
SSWL.BSE Steel Strips Wheels Limited 20230327 0 156 156 150 150.5 15968 150.5 down up incorrect
STAMPEDE.BSE Stampede Capital Limited 20230327 0 0.82 0.82 0.82 0.82 8000 0.82
STAR.BSE Strides Pharma Science Limited 20230327 0 275.55 287.9 273.5 280.05 21945 280.05 up down incorrect
STARDELTA.BSE Star Delta Transformers Limited 20230327 0 134 147.9 134 139.5 274 139.5 up up correct
STEL.BSE STEL Holdings Ltd 20230327 0 150.55 150.55 140.05 142.25 1938 142.25 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230327 0 14.82 14.82 14.82 14.82 245 14.82
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230327 0 3699.8501 3830.8 3695.7 3741.45 3211 3741.45 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230327 0 2275.55 2286 2232.75 2255.05 523 2255.05 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230327 0 147.5 147.5 139 142.15 1211 142.15 down up incorrect
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230327 0 980.05 991 963.95 983.95 79013 983.95 up up correct
SUNTV.BSE Sun TV Network Limited 20230327 0 418 419.6 408.15 409.5 22658 409.5 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230327 0 8 8 6.03 6.13 15977 6.13 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230327 0 351.5 351.5 332.1 336.95 3984 336.95 down up incorrect
SURANAT&P.BSE Surana Telecom and Power Limited 20230327 0 8.7 8.98 8.21 8.25 13246 8.25 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230327 0 48.27 52.75 45.75 46.88 4760 46.88 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230327 0 46.51 47.7 45.04 45.59 47415 45.59 down down correct
SUZLON.BSE Suzlon Energy Limited 20230327 0 7.58 7.6 7.13 7.23 20753959 7.23 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230327 0 5.14 5.14 4.76 4.79 54296 4.79 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230327 0 0.43 0.51 0.41 0.49 1745133 0.49 up up correct
SYMPHONY.BSE Symphony Limited 20230327 0 1090.05 1101.55 1075.3 1083.9 7927 1083.9 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230327 0 178.5 183 174.8 178.45 17990 178.45 down down correct
TAKE.BSE Take Solutions Ltd 20230327 0 15 15 14.01 14.09 85566 14.09 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230327 0 9.51 10.3 9.41 9.75 9665 9.75 up down incorrect
TATACONSUM.BSE Tata Global Beverages Limited 20230327 0 706 707.15 697.1 699.15 65654 699.15 down up incorrect
TATAMOTORS.BSE Tata Motors Limited 20230327 0 413.4 418.4 410.15 411.85 180542 411.85 down down correct
TATASTEEL.BSE Tata Steel Limited 20230327 0 102.55 103.4 102.1 102.3 2149318 102.3 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230327 0 0.95 0.99 0.95 0.98 222991 0.98 up down incorrect
TCS.BSE Tata Consultancy Services Limited 20230327 0 3123.8501 3151.95 3105.8501 3120.1001 77555 3120.1001 down up incorrect
TECHM.BSE Tech Mahindra Limited 20230327 0 1099.9 1113.55 1094.3 1102.2 42745 1102.2 up up correct
TELECANOR.BSE Telecanor Global Limited 20230327 0 5.55 5.77 5.55 5.77 5456 5.77 up up correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230327 0 43.51 44.58 42.45 42.78 207593 42.78 down up incorrect
THEBYKE.BSE The Byke Hospitality Limited 20230327 0 35.72 36.85 33.15 34.2 16198 34.2 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230327 0 435.45 459.5 421.1 424.5 19131 424.5 down down correct
TI.BSE Tilaknagar Industries Ltd 20230327 0 103.55 104.65 100 100.65 21974 100.65 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230327 0 849 849.5 825.2 825.65 2944 825.65 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230327 0 1181 1181 1131.65 1152.35 2571 1152.35 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230327 0 2574.95 2574.95 2466.6 2494.65 6290 2494.65 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230327 0 73 73 69.55 69.94 218874 69.94 down up incorrect
TIMKEN.BSE Timken India Limited 20230327 0 2808.6499 2808.6499 2747.05 2760 200804 2760 down up incorrect
TINPLATE.BSE The Tinplate Company of India Limited 20230327 0 303.05 308.85 303.05 306 3223 306 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230327 0 1512.9 1521.95 1461.95 1474.8 1254 1474.8 down up incorrect
TITAN.BSE Titan Company Limited 20230327 0 2475 2510 2467.45 2494.8999 15592 2494.8999 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230327 0 208.95 208.95 203.25 204.45 21616 204.45 down up incorrect
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230327 0 14.07 14.35 13.62 13.8 2158 13.8 down down correct
TRIDENT.BSE Trident Limited 20230327 0 27.02 27.2 25.1 25.32 3908864 25.32 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230327 0 55.55 56.94 53 53.79 17414 53.79 down down correct
TRL.BSE Taylormade Renewables Limited 20230327 0 216.35 216.35 216.35 216.35 32000 216.35
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230327 0 55.25 55.7 52.51 52.86 287590 52.86 down up incorrect
TV18BRDCST.BSE TV18 Broadcast Limited 20230327 0 29.22 29.48 28.11 28.32 950559 28.32 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230327 0 184 187.85 180.05 181.8 23019 181.8 down down correct
UBL.BSE United Breweries Limited 20230327 0 1430.2 1436 1410.65 1413.8 2399 1413.8 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230327 0 110.9 111.2 108.85 109 28487 109 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230327 0 90.21 91.48 86 87.96 38954 87.96 down up incorrect
ULTRACEMCO.BSE UltraTech Cement Limited 20230327 0 7401.3501 7482.75 7390.6001 7451.9502 5199 7451.9502 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230327 0 331.05 332.7 324.45 325.1 12742 325.1 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230327 0 36.2 36.2 36.2 36.2 5600 36.2
UNIDT.BSE United Drilling Tools Limited 20230327 0 203.8 207.6 202.3 203.6 1102 203.6 down down correct
UNIMOVR.BSE Unimode Overseas Limited 20230327 0 81.69 81.69 81.69 81.69 43 81.69
UNIOFFICE.BSE Universal Office Automation Limited 20230327 0 3.16 3.69 3.16 3.52 204 3.52 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230327 0 144.9 146.85 135.35 138.1 1979 138.1 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230327 0 33.45 33.45 30.38 30.38 44438 30.38 down down correct
UNIVARTS.BSE Universal Arts Limited 20230327 0 2.07 2.07 2.07 2.07 1050 2.07
UNIVCABLES.BSE Universal Cables Limited 20230327 0 383.9 383.9 343.85 344.8 27104 344.8 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230327 0 8.3 8.3 8.3 8.3 100 8.3
UPL.BSE UPL Limited 20230327 0 697.2 705 693.3 700.25 34630 700.25 up up correct
USHAMART.BSE Usha Martin Limited 20230327 0 210.1 221.6 209.9 212.25 95347 212.25 up down incorrect
VAKRANGEE.BSE Vakrangee Limited 20230327 0 16.65 17.09 15.19 15.97 4177842 15.97 down down correct
VAL.BSE Vaksons Automobiles Limited 20230327 0 20 20.11 18.83 19.79 32237 19.79 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230327 0 24 24 21.7 23.6 2321 23.6 down down correct
VANICOM.BSE Vani Commercials Limited 20230327 0 10.5 10.92 10 10.25 1456 10.25 down down correct
VARROC.BSE Varroc Engineering Limited 20230327 0 250 253.7 247 249.65 10487 249.65 down up incorrect
VASWANI.BSE Vaswani Industries Limited 20230327 0 19.89 20.09 19.24 19.29 2499 19.29 down up incorrect
VCU.BSE VCU Data Management Limited 20230327 0 5.98 6 5.39 5.67 57754 5.67 down down correct
VEDL.BSE Vedanta Limited 20230327 0 271.9 274.25 269.5 272.7 452308 272.7 up up correct
VENKYS.BSE Venky's (India) Limited 20230327 0 1564.95 1568.15 1485.1 1495.35 6933 1495.35 down down correct
VERITAS.BSE Veritas (India) Limited 20230327 0 146 146 145.95 145.95 1238 145.95 down down correct
VERTEX.BSE Vertex Securities Limited 20230327 0 2.22 2.22 2.02 2.21 15834 2.21 down down correct
VHL.BSE Vardhman Holdings Limited 20230327 0 2543.1001 2543.1001 2505 2507.25 47 2507.25 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230327 0 347 347 330 331.2 3915 331.2 down down correct
VIPIND.BSE VIP Industries Limited 20230327 0 575.35 575.35 560.05 564.9 11900 564.9 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230327 0 188 188 174.3 175.05 1690 175.05 down up incorrect
VIRATCRA.BSE Virat Crane Industries Limited 20230327 0 28.25 30 28.25 29.36 4046 29.36 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230327 0 0.75 0.8 0.74 0.74 40330 0.74 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230327 0 342.05 342.05 331.1 332.55 10672 332.55 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230327 0 132.13 146.03 132.13 146.03 57840 146.03 up down incorrect
VISHNU.BSE Vishnu Chemicals Limited 20230327 0 255.1 261 252 254.45 13971 254.45 down up incorrect
VISTAPH.BSE Vista Pharmaceuticals Limited 20230327 0 9.02 9.63 8.74 8.74 10712 8.74 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230327 0 19.75 19.95 18.75 19.01 8531 19.01 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230327 0 31 31 31 31 199 31
VIVIMEDLAB.BSE Vivimed Labs Limited 20230327 0 6.67 6.67 6.67 6.67 7100 6.67
VLSFINANCE.BSE VLS Finance Limited 20230327 0 177.5 177.5 162 165.2 4120 165.2 down down correct
VMS.BSE VMS Industries Limited 20230327 0 11 11.63 11 11.08 3046 11.08 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230327 0 1005 1005 985 985.45 648 985.45 down down correct
VOLTAS.BSE Voltas Limited 20230327 0 820.05 829.4 811.8 822.85 15030 822.85 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230327 0 388.45 397.15 379.6 380.95 8900 380.95 down down correct
VSTIND.BSE VST Industries Limited 20230327 0 3081.8999 3133 3075.5 3117.8501 349 3117.8501 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230327 0 2291.45 2314 2273.8501 2300.3999 929 2300.3999 up up correct
VTL.BSE Vardhman Textiles Limited 20230327 0 273 281.3 270 274.05 27805 274.05 up up correct
WABAG.BSE VA Tech Wabag Limited 20230327 0 342.05 343 326.2 328.8 69189 328.8 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230327 0 0.74 0.74 0.67 0.7 334590 0.7 down up incorrect
WALCHANNAG.BSE Walchandnagar Industries Limited 20230327 0 56.22 56.28 53.27 53.42 28556 53.42 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230327 0 47.5 51.35 47 47.4 111 47.4 down down correct
WARRENTEA.BSE Warren Tea Limited 20230327 0 51.7 52.95 47.6 48.3 11196 48.3 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230327 0 71.01 72.59 65.65 66.74 65165 66.74 down down correct
WELCORP.BSE Welspun Corp Limited 20230327 0 202.8 202.8 188.35 191.25 64722 191.25 down down correct
WELLNESS.BSE Wellness Noni Limited 20230327 0 7.1 7.1 7.1 7.1 0 7.1
WENDT.BSE Wendt (India) Limited 20230327 0 8390.4004 8390.4004 8214.0996 8215 24 8215 down down correct
WESTLIFE.BSE Westlife Development Limited 20230327 0 682 682.5 665.3 670.3 4318 670.3 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230327 0 251.5 251.5 233.05 239.6 1481 239.6 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230327 0 1330.2 1339 1318.5 1329.9 5613 1329.9 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230327 0 19.58 19.58 17.91 18.64 6541 18.64 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230327 0 38.9 39.01 35.5 36.43 31234 36.43 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230327 0 48.85 49 43.75 44.6 19256 44.6 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230327 0 146.95 146.95 134.1 135.1 212 135.1 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230327 0 161.5 161.65 150.2 151.1 171695 151.1 down down correct
WOMENNET.BSE Pagaria Energy Limited 20230327 0 2.74 2.74 2.74 2.74 420 2.74
XCHANGING.BSE Xchanging Solutions Limited 20230327 0 56.05 56.89 53.65 54.43 28916 54.43 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230327 0 23.85 23.85 22 22 18036 22 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230327 0 0.6 0.62 0.58 0.58 1038705 0.58 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230327 0 13.9 13.99 13.31 13.47 6426 13.47 down down correct
YASHO.BSE Yasho Industries Limited 20230327 0 1400 1410 1381.35 1401.25 17185 1401.25 up up correct
YESBANK.BSE Yes Bank Limited 20230327 0 15.01 15.3 15.01 15.06 19572856 15.06 up up correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230327 0 3.2 3.2 3.1 3.1 61084 3.1 down down correct
YORKEXP.BSE York Exports Limited 20230327 0 36 36 36 36 5 36
YUKEN.BSE Yuken India Limited 20230327 0 487.65 498.3 483 487 525 487 down up incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230327 0 13.3 13.3 13.3 13.3 0 13.3
ZEEL.BSE Zee Entertainment Enterprises Limited 20230327 0 208.15 215.8 208.15 210.65 215352 210.65 up up correct
ZEELEARN.BSE Zee Learn Limited 20230327 0 3.6 3.61 3.46 3.46 584756 3.46 down down correct
ZENITHHE.BSE Zenith Healthcare Limited 20230327 0 4.42 4.42 4.2 4.2 38044 4.2 down down correct

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